stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,204300,11000,11000,11000,11000,11000,1
20240513,204200,11000,11000,11000,11000,11000,0
20240513,204100,11000,11000,11000,11000,11000,0
20240513,204000,11000,11000,11000,11000,11000,0
20240513,203900,11000,11000,11000,11000,11000,0
20240513,203800,11000,11000,11000,11000,11000,0
20240513,203700,11000,11000,11000,11000,11000,0
20240513,203600,11000,11000,11000,11000,11000,0
20240513,203500,11000,11000,11000,11000,11000,0
20240513,203400,11000,11000,11000,11000,11000,0
20240513,203300,11000,11000,11000,11000,11000,0
20240513,203200,11000,11000,11000,11000,11000,0
20240513,203100,11000,11000,11000,11000,11000,0
20240513,203000,11000,11000,11000,11000,11000,0
20240513,202900,11000,11000,11000,11000,11000,0
20240513,202800,11000,11000,11000,11000,11000,0
20240513,202700,11000,11000,11000,11000,11000,0
20240513,202600,11000,11000,11000,11000,11000,0
20240513,202500,11000,11000,11000,11000,11000,0
20240513,202400,11000,11000,11000,11000,11000,0
20240513,202300,11000,11000,11000,11000,11000,0
20240513,202200,11000,11000,11000,11000,11000,0
20240513,202100,11000,11000,11000,11000,11000,0
20240513,202000,11000,11000,11000,11000,11000,0
20240513,201900,11000,11000,11000,11000,11000,0
20240513,201800,11000,11000,11000,11000,11000,0
20240513,201700,11000,11000,11000,11000,11000,0
20240513,201600,11000,11000,11000,11000,11000,0
20240513,201500,11000,11000,11000,11000,11000,0
20240513,201400,11000,11000,11000,11000,11000,0
20240513,201300,11000,11000,11000,11000,11000,1
20240513,201200,11000,11000,11000,11000,11000,0
20240513,201100,11000,11000,11000,11000,11000,0
20240513,201000,11000,11000,11000,11000,11000,0
20240513,200900,11000,11000,11000,11000,11000,0
20240513,200800,11000,11000,11000,11000,11000,0
20240513,200700,11000,11000,11000,11000,11000,0
20240513,200600,11000,11000,11000,11000,11000,0
20240513,200500,11000,11000,11000,11000,11000,0
20240513,200400,11000,11000,11000,11000,11000,0
20240513,200300,11000,11000,11000,11000,11000,0
20240513,200200,11000,11000,11000,11000,11000,0
20240513,200100,11000,11000,11000,11000,11000,0
20240513,200000,11000,11000,11000,11000,11000,0
20240513,195900,11000,11000,11000,11000,11000,0
20240513,195800,11000,11000,11000,11000,11000,0
20240513,195700,11000,11000,11000,11000,11000,0
20240513,195600,11000,11000,11000,11000,11000,0
20240513,195500,11000,11000,11000,11000,11000,0
20240513,195400,11000,11000,11000,11000,11000,0
20240513,195300,11000,11000,11000,11000,11000,0
20240513,195200,11000,11000,11000,11000,11000,0
20240513,195100,11000,11000,11000,11000,11000,0
20240513,195000,11000,11000,11000,11000,11000,0
20240513,194900,11000,11000,11000,11000,11000,0
20240513,194800,11000,11000,11000,11000,11000,0
20240513,194700,11000,11000,11000,11000,11000,0
20240513,194600,11000,11000,11000,11000,11000,0
20240513,194500,11000,11000,11000,11000,11000,0
20240513,194400,11000,11000,11000,11000,11000,0
20240513,194300,11000,11000,11000,11000,11000,1
20240513,194200,11000,11000,11000,11000,11000,0
20240513,194100,11000,11000,11000,11000,11000,0
20240513,194000,11000,11000,11000,11000,11000,0
20240513,193900,11000,11000,11000,11000,11000,0
20240513,193800,11000,11000,11000,11000,11000,0
20240513,193700,11000,11000,11000,11000,11000,0
20240513,193600,11000,11000,11000,11000,11000,0
20240513,193500,11000,11000,11000,11000,11000,0
20240513,193400,11000,11000,11000,11000,11000,0
20240513,193300,11000,11000,11000,11000,11000,0
20240513,193200,11000,11000,11000,11000,11000,0
20240513,193100,11000,11000,11000,11000,11000,0
20240513,193000,11000,11000,11000,11000,11000,0
20240513,192900,11000,11000,11000,11000,11000,0
20240513,192800,11000,11000,11000,11000,11000,0
20240513,192700,11000,11000,11000,11000,11000,0
20240513,192600,11000,11000,11000,11000,11000,0
20240513,192500,11000,11000,11000,11000,11000,0
20240513,192400,11000,11000,11000,11000,11000,0
20240513,192300,11000,11000,11000,11000,11000,0
20240513,192200,11000,11000,11000,11000,11000,0
20240513,192100,11000,11000,11000,11000,11000,0
20240513,192000,11000,11000,11000,11000,11000,0
20240513,191900,11000,11000,11000,11000,11000,0
20240513,191800,11000,11000,11000,11000,11000,0
20240513,191700,11000,11000,11000,11000,11000,0
20240513,191600,11000,11000,11000,11000,11000,0
20240513,191500,11000,11000,11000,11000,11000,0
20240513,191400,11000,11000,11000,11000,11000,0
20240513,191300,11000,11000,11000,11000,11000,1
20240513,191200,11000,11000,11000,11000,11000,0
20240513,191100,11000,11000,11000,11000,11000,0
20240513,191000,11000,11000,11000,11000,11000,0
20240513,190900,11000,11000,11000,11000,11000,0
20240513,190800,11000,11000,11000,11000,11000,0
20240513,190700,11000,11000,11000,11000,11000,0
20240513,190600,11000,11000,11000,11000,11000,0
20240513,190500,11000,11000,11000,11000,11000,0
20240513,190400,11000,11000,11000,11000,11000,0
20240513,190300,11000,11000,11000,11000,11000,0
20240513,190200,11000,11000,11000,11000,11000,0
20240513,190100,11000,11000,11000,11000,11000,0
20240513,190000,11000,11000,11000,11000,11000,0
20240513,185900,11000,11000,11000,11000,11000,0
20240513,185800,11000,11000,11000,11000,11000,0
20240513,185700,11000,11000,11000,11000,11000,0
20240513,185600,11000,11000,11000,11000,11000,0
20240513,185500,11000,11000,11000,11000,11000,0
20240513,185400,11000,11000,11000,11000,11000,0
20240513,185300,11000,11000,11000,11000,11000,0
20240513,185200,11000,11000,11000,11000,11000,0
20240513,185100,11000,11000,11000,11000,11000,0
20240513,185000,11000,11000,11000,11000,11000,0
20240513,184900,11000,11000,11000,11000,11000,0
20240513,184800,11000,11000,11000,11000,11000,0
20240513,184700,11000,11000,11000,11000,11000,0
20240513,184600,11000,11000,11000,11000,11000,0
20240513,184500,11000,11000,11000,11000,11000,0
20240513,184400,11000,11000,11000,11000,11000,0
20240513,184300,11000,11000,11000,11000,11000,1
20240513,184200,11000,11000,11000,11000,11000,0
20240513,184100,11000,11000,11000,11000,11000,0
20240513,184000,11000,11000,11000,11000,11000,0
20240513,183900,11000,11000,11000,11000,11000,0
20240513,183800,11000,11000,11000,11000,11000,0
20240513,183700,11000,11000,11000,11000,11000,0
20240513,183600,11000,11000,11000,11000,11000,0
20240513,183500,11000,11000,11000,11000,11000,0
20240513,183400,11000,11000,11000,11000,11000,0
20240513,183300,11000,11000,11000,11000,11000,0
20240513,183200,11000,11000,11000,11000,11000,0
20240513,183100,11000,11000,11000,11000,11000,0
20240513,183000,11000,11000,11000,11000,11000,0
20240513,182900,11000,11000,11000,11000,11000,0
20240513,182800,11000,11000,11000,11000,11000,0
20240513,182700,11000,11000,11000,11000,11000,0
20240513,182600,11000,11000,11000,11000,11000,0
20240513,182500,11000,11000,11000,11000,11000,0
20240513,182400,11000,11000,11000,11000,11000,0
20240513,182300,11000,11000,11000,11000,11000,0
20240513,182200,11000,11000,11000,11000,11000,0
20240513,182100,11000,11000,11000,11000,11000,0
20240513,182000,11000,11000,11000,11000,11000,0
20240513,181900,11000,11000,11000,11000,11000,0
20240513,181800,11000,11000,11000,11000,11000,0
20240513,181700,11000,11000,11000,11000,11000,0
20240513,181600,11000,11000,11000,11000,11000,0
20240513,181500,11000,11000,11000,11000,11000,0
20240513,181400,11000,11000,11000,11000,11000,0
20240513,181300,11000,11000,11000,11000,11000,1
20240513,181200,11000,11000,11000,11000,11000,0
20240513,181100,11000,11000,11000,11000,11000,0
20240513,181000,11000,11000,11000,11000,11000,0
20240513,180900,11000,11000,11000,11000,11000,0
20240513,180800,11000,11000,11000,11000,11000,0
20240513,180700,11000,11000,11000,11000,11000,0
20240513,180600,11000,11000,11000,11000,11000,0
20240513,180500,11000,11000,11000,11000,11000,0
20240513,180400,11000,11000,11000,11000,11000,0
20240513,180300,11000,11000,11000,11000,11000,0
20240513,180200,11000,11000,11000,11000,11000,0
20240513,180100,11000,11000,11000,11000,11000,0
20240513,180000,11000,11000,11000,11000,11000,0
20240513,175900,11000,11000,11000,11000,11000,0
20240513,175800,11000,11000,11000,11000,11000,0
20240513,175700,11000,11000,11000,11000,11000,0
20240513,175600,11000,11000,11000,11000,11000,0
20240513,175500,11000,11000,11000,11000,11000,0
20240513,175400,11000,11000,11000,11000,11000,0
20240513,175300,11000,11000,11000,11000,11000,0
20240513,175200,11000,11000,11000,11000,11000,0
20240513,175100,11000,11000,11000,11000,11000,0
20240513,175000,11000,11000,11000,11000,11000,0
20240513,174900,11000,11000,11000,11000,11000,0
20240513,174800,11000,11000,11000,11000,11000,0
20240513,174700,11000,11000,11000,11000,11000,0
20240513,174600,11000,11000,11000,11000,11000,0
20240513,174500,11000,11000,11000,11000,11000,0
20240513,174400,11000,11000,11000,11000,11000,0
20240513,174300,11000,11000,11000,11000,11000,1
20240513,174200,11000,11000,11000,11000,11000,0
20240513,174100,11000,11000,11000,11000,11000,0
20240513,174000,11000,11000,11000,11000,11000,0
20240513,173900,11000,11000,11000,11000,11000,0
20240513,173800,11000,11000,11000,11000,11000,0
20240513,173700,11000,11000,11000,11000,11000,0
20240513,173600,11000,11000,11000,11000,11000,0
20240513,173500,11000,11000,11000,11000,11000,0
20240513,173400,11000,11000,11000,11000,11000,0
20240513,173300,11000,11000,11000,11000,11000,0
20240513,173200,11000,11000,11000,11000,11000,0
20240513,173100,11000,11000,11000,11000,11000,0
20240513,173000,11000,11000,11000,11000,11000,0
20240513,172900,11000,11000,11000,11000,11000,0
20240513,172800,11000,11000,11000,11000,11000,0
20240513,172700,11000,11000,11000,11000,11000,0
20240513,172600,11000,11000,11000,11000,11000,0
20240513,172500,11000,11000,11000,11000,11000,0
20240513,172400,11000,11000,11000,11000,11000,0
20240513,172300,11000,11000,11000,11000,11000,0
20240513,172200,11000,11000,11000,11000,11000,0
20240513,172100,11000,11000,11000,11000,11000,0
20240513,172000,11000,11000,11000,11000,11000,0
20240513,171900,11000,11000,11000,11000,11000,0
20240513,171800,11000,11000,11000,11000,11000,0
20240513,171700,11000,11000,11000,11000,11000,0
20240513,171600,11000,11000,11000,11000,11000,0
20240513,171500,11000,11000,11000,11000,11000,0
20240513,171400,11000,11000,11000,11000,11000,0
20240513,171300,11000,11000,11000,11000,11000,1
20240513,171200,11000,11000,11000,11000,11000,0
20240513,171100,11000,11000,11000,11000,11000,0
20240513,171000,11000,11000,11000,11000,11000,0
20240513,170900,11000,11000,11000,11000,11000,0
20240513,170800,11000,11000,11000,11000,11000,0
20240513,170700,11000,11000,11000,11000,11000,0
20240513,170600,11000,11000,11000,11000,11000,0
20240513,170500,11000,11000,11000,11000,11000,0
20240513,170400,11000,11000,11000,11000,11000,0
20240513,170300,11000,11000,11000,11000,11000,0
20240513,170200,11000,11000,11000,11000,11000,0
20240513,170100,11000,11000,11000,11000,11000,0
20240513,170000,11000,11000,11000,11000,11000,0
20240513,165900,11000,11000,11000,11000,11000,0
20240513,165800,11000,11000,11000,11000,11000,0
20240513,165700,11000,11000,11000,11000,11000,0
20240513,165600,11000,11000,11000,11000,11000,0
20240513,165500,11000,11000,11000,11000,11000,0
20240513,165400,11000,11000,11000,11000,11000,0
20240513,165300,11000,11000,11000,11000,11000,0
20240513,165200,11000,11000,11000,11000,11000,0
20240513,165100,11000,11000,11000,11000,11000,0
20240513,165000,11000,11000,11000,11000,11000,0
20240513,164900,11000,11000,11000,11000,11000,0
20240513,164800,11000,11000,11000,11000,11000,0
20240513,164700,11000,11000,11000,11000,11000,0
20240513,164600,11000,11000,11000,11000,11000,0
20240513,164500,11000,11000,11000,11000,11000,0
20240513,164400,11000,11000,11000,11000,11000,0
20240513,164300,11000,11000,11000,11000,11000,1
20240513,164200,11000,11000,11000,11000,11000,0
20240513,164100,11000,11000,11000,11000,11000,0
20240513,164000,11000,11000,11000,11000,11000,0
20240513,163900,11000,11000,11000,11000,11000,0
20240513,163800,11000,11000,11000,11000,11000,0
20240513,163700,11000,11000,11000,11000,11000,0
20240513,163600,11000,11000,11000,11000,11000,0
20240513,163500,11000,11000,11000,11000,11000,0
20240513,163400,11000,11000,11000,11000,11000,0
20240513,163300,11000,11000,11000,11000,11000,0
20240513,163200,11000,11000,11000,11000,11000,0
20240513,163100,11000,11000,11000,11000,11000,0
20240513,163000,11000,11000,11000,11000,11000,0
20240513,162900,11000,11000,11000,11000,11000,0
20240513,162800,11000,11000,11000,11000,11000,0
20240513,162700,11000,11000,11000,11000,11000,0
20240513,162600,11000,11000,11000,11000,11000,0
20240513,162500,11000,11000,11000,11000,11000,0
20240513,162400,11000,11000,11000,11000,11000,0
20240513,162300,11000,11000,11000,11000,11000,0
20240513,162200,11000,11000,11000,11000,11000,0
20240513,162100,11000,11000,11000,11000,11000,0
20240513,162000,11000,11000,11000,11000,11000,0
20240513,161900,11000,11000,11000,11000,11000,0
20240513,161800,11000,11000,11000,11000,11000,0
20240513,161700,11000,11000,11000,11000,11000,0
20240513,161600,11000,11000,11000,11000,11000,0
20240513,161500,11000,11000,11000,11000,11000,0
20240513,161400,11000,11000,11000,11000,11000,0
20240513,161300,11000,11000,11000,11000,11000,1
20240513,161200,11000,11000,11000,11000,11000,0
20240513,161100,11000,11000,11000,11000,11000,0
20240513,161000,11000,11000,11000,11000,11000,0
20240513,160900,11000,11000,11000,11000,11000,0
20240513,160800,11000,11000,11000,11000,11000,0
20240513,160700,11000,11000,11000,11000,11000,0
20240513,160600,11000,11000,11000,11000,11000,0
20240513,160500,11000,11000,11000,11000,11000,0
20240513,160400,11000,11000,11000,11000,11000,0
20240513,160300,11000,11000,11000,11000,11000,0
20240513,160200,11000,11000,11000,11000,11000,0
20240513,160100,11000,11000,11000,11000,11000,0
20240513,160000,11000,11000,11000,11000,11000,0
20240513,155900,11000,11000,11000,11000,11000,0
20240513,155800,11000,11000,11000,11000,11000,0
20240513,155700,11000,11000,11000,11000,11000,0
20240513,155600,11000,11000,11000,11000,11000,0
20240513,155500,11000,11000,11000,11000,11000,0
20240513,155400,11000,11000,11000,11000,11000,0
20240513,155300,11000,11000,11000,11000,11000,0
20240513,155200,11000,11000,11000,11000,11000,0
20240513,155100,11000,11000,11000,11000,11000,0
20240513,155000,11000,11000,11000,11000,11000,0
20240513,154900,11000,11000,11000,11000,11000,0
20240513,154800,11000,11000,11000,11000,11000,0
20240513,154700,11000,11000,11000,11000,11000,0
20240513,154600,11000,11000,11000,11000,11000,0
20240513,154500,11000,11000,11000,11000,11000,0
20240513,154400,11000,11000,11000,11000,11000,0
20240513,154300,11000,11000,11000,11000,11000,1
20240513,154200,11000,11000,11000,11000,11000,0
20240513,154100,11000,11000,11000,11000,11000,0
20240513,154000,11000,11000,11000,11000,11000,0
20240513,153900,11000,11000,11000,11000,11000,0
20240513,153800,11000,11000,11000,11000,11000,0
20240513,153700,11000,11000,11000,11000,11000,0
20240513,153600,11000,11000,11000,11000,11000,0
20240513,153500,11000,11000,11000,11000,11000,0
20240513,153400,11000,11000,11000,11000,11000,0
20240513,153300,11000,11000,11000,11000,11000,0
20240513,153200,11000,11000,11000,11000,11000,0
20240513,153100,11000,11000,11000,11000,11000,0
20240513,153000,11000,11000,11000,11000,11000,0
20240513,152900,11000,11000,11000,11000,11000,0
20240513,152800,11000,11000,11000,11000,11000,0
20240513,152700,11000,11000,11000,11000,11000,0
20240513,152600,11000,11000,11000,11000,11000,0
20240513,152500,11000,11000,11000,11000,11000,0
20240513,152400,11000,11000,11000,11000,11000,0
20240513,152300,11000,11000,11000,11000,11000,0
20240513,152200,11000,11000,11000,11000,11000,0
20240513,152100,11000,11000,11000,11000,11000,0
20240513,152000,11000,11000,11000,11000,11000,0
20240513,151900,11000,11000,11000,11000,11000,0
20240513,151800,11000,11000,11000,11000,11000,0
20240513,151700,11000,11000,11000,11000,11000,0
20240513,151600,11000,11000,11000,11000,11000,0
20240513,151500,11000,11000,11000,11000,11000,0
20240513,151400,11000,11000,11000,11000,11000,0
20240513,151300,11000,11000,11000,11000,11000,0
20240513,151200,11000,11000,11000,11000,11000,0
20240513,151100,11000,11000,11000,11000,11000,0
20240513,151000,11000,11000,11000,11000,11000,0
20240513,150900,11000,11000,11000,11000,11000,0
20240513,150800,11000,11000,11000,11000,11000,0
20240513,150700,11000,11000,11000,11000,11000,0
20240513,150600,11000,11000,11000,11000,11000,0
20240513,150500,11000,11000,11000,11000,11000,0
20240513,150400,11000,11000,11000,11000,11000,0
20240513,150300,11000,11000,11000,11000,11000,0
20240513,150200,11000,11000,11000,11000,11000,0
20240513,150100,11000,11000,11000,11000,11000,0
20240513,150000,11000,11000,11000,11000,11000,0
20240513,145900,11000,11000,11000,11000,11000,0
20240513,145800,11000,11000,11000,11000,11000,0
20240513,145700,11000,11000,11000,11000,11000,0
20240513,145600,11000,11000,11000,11000,11000,0
20240513,145500,11000,11000,11000,11000,11000,0
20240513,145400,11000,11000,11000,11000,11000,0
20240513,145300,11000,11000,11000,11000,11000,0
20240513,145200,11000,11000,11000,11000,11000,0
20240513,145100,11000,11000,11000,11000,11000,0
20240513,145000,11000,11000,11000,11000,11000,0
20240513,144900,11000,11000,11000,11000,11000,0
20240513,144800,11000,11000,11000,11000,11000,0
20240513,144700,11000,11000,11000,11000,11000,0
20240513,144600,11000,11000,11000,11000,11000,0
20240513,144500,11000,11000,11000,11000,11000,0
20240513,144400,11000,11000,11000,11000,11000,0
20240513,144300,11000,11000,11000,11000,11000,0
20240513,144200,11000,11000,11000,11000,11000,0
20240513,144100,11000,11000,11000,11000,11000,0
20240513,144000,11000,11000,11000,11000,11000,0
20240513,143900,11000,11000,11000,11000,11000,0
20240513,143800,11000,11000,11000,11000,11000,0
20240513,143700,11000,11000,11000,11000,11000,0
20240513,143600,11000,11000,11000,11000,11000,0
20240513,143500,11000,11000,11000,11000,11000,0
20240513,143400,11000,11000,11000,11000,11000,0
20240513,143300,11000,11000,11000,11000,11000,0
20240513,143200,11000,11000,11000,11000,11000,0
20240513,143100,11000,11000,11000,11000,11000,0
20240513,143000,11000,11000,11000,11000,11000,0
20240513,142900,11000,11000,11000,11000,11000,0
20240513,142800,11000,11000,11000,11000,11000,0
20240513,142700,11000,11000,11000,11000,11000,0
20240513,142600,11000,11000,11000,11000,11000,0
20240513,142500,11000,11000,11000,11000,11000,0
20240513,142400,11000,11000,11000,11000,11000,0
20240513,142300,11000,11000,11000,11000,11000,0
20240513,142200,11000,11000,11000,11000,11000,0
20240513,142100,11000,11000,11000,11000,11000,0
20240513,142000,11000,11000,11000,11000,11000,0
20240513,141900,11000,11000,11000,11000,11000,0
20240513,141800,11000,11000,11000,11000,11000,0
20240513,141700,11000,11000,11000,11000,11000,0
20240513,141600,11000,11000,11000,11000,11000,0
20240513,141500,11000,11000,11000,11000,11000,0
20240513,141400,11000,11000,11000,11000,11000,0
20240513,141300,11000,11000,11000,11000,11000,0
20240513,141200,11000,11000,11000,11000,11000,0
20240513,141100,11000,11000,11000,11000,11000,0
20240513,141000,11000,11000,11000,11000,11000,0
20240513,140900,11000,11000,11000,11000,11000,0
20240513,140800,11000,11000,11000,11000,11000,0
20240513,140700,11000,11000,11000,11000,11000,0
20240513,140600,11000,11000,11000,11000,11000,0
20240513,140500,11000,11000,11000,11000,11000,0
20240513,140400,11000,11000,11000,11000,11000,0
20240513,140300,11000,11000,11000,11000,11000,0
20240513,140200,11000,11000,11000,11000,11000,0
20240513,140100,11000,11000,11000,11000,11000,0
20240513,140000,11000,11000,11000,11000,11000,0
20240513,135900,11000,11000,11000,11000,11000,0
20240513,135800,11000,11000,11000,11000,11000,0
20240513,135700,11000,11000,11000,11000,11000,0
20240513,135600,11000,11000,11000,11000,11000,0
20240513,135500,11000,11000,11000,11000,11000,0
20240513,135400,11000,11000,11000,11000,11000,0
20240513,135300,11000,11000,11000,11000,11000,0
20240513,135200,11000,11000,11000,11000,11000,0
20240513,135100,11000,11000,11000,11000,11000,0
20240513,135000,11000,11000,11000,11000,11000,0
20240513,134900,11000,11000,11000,11000,11000,0
20240513,134800,11000,11000,11000,11000,11000,0
20240513,134700,11000,11000,11000,11000,11000,0
20240513,134600,11000,11000,11000,11000,11000,0
20240513,134500,11000,11000,11000,11000,11000,0
20240513,134400,11000,11000,11000,11000,11000,0
20240513,134300,11000,11000,11000,11000,11000,0
20240513,134200,11000,11000,11000,11000,11000,0
20240513,134100,11000,11000,11000,11000,11000,0
20240513,134000,11000,11000,11000,11000,11000,0
20240513,133900,11000,11000,11000,11000,11000,0
20240513,133800,11000,11000,11000,11000,11000,0
20240513,133700,11000,11000,11000,11000,11000,0
20240513,133600,11000,11000,11000,11000,11000,0
20240513,133500,11000,11000,11000,11000,11000,0
20240513,133400,11000,11000,11000,11000,11000,0
20240513,133300,11000,11000,11000,11000,11000,0
20240513,133200,11000,11000,11000,11000,11000,0
20240513,133100,11000,11000,11000,11000,11000,0
20240513,133000,11000,11000,11000,11000,11000,0
20240513,132900,11000,11000,11000,11000,11000,0
20240513,132800,11000,11000,11000,11000,11000,0
20240513,132700,11000,11000,11000,11000,11000,0
20240513,132600,11000,11000,11000,11000,11000,0
20240513,132500,11000,11000,11000,11000,11000,0
20240513,132400,11000,11000,11000,11000,11000,0
20240513,132300,11000,11000,11000,11000,11000,0
20240513,132200,11000,11000,11000,11000,11000,0
20240513,132100,11000,11000,11000,11000,11000,0
20240513,132000,11000,11000,11000,11000,11000,0
20240513,131900,11000,11000,11000,11000,11000,0
20240513,131800,11000,11000,11000,11000,11000,0
20240513,131700,11000,11000,11000,11000,11000,0
20240513,131600,11000,11000,11000,11000,11000,0
20240513,131500,11000,11000,11000,11000,11000,0
20240513,131400,11000,11000,11000,11000,11000,0
20240513,131300,11000,11000,11000,11000,11000,0
20240513,131200,11000,11000,11000,11000,11000,0
20240513,131100,11000,11000,11000,11000,11000,0
20240513,131000,11000,11000,11000,11000,11000,0
20240513,130900,11000,11000,11000,11000,11000,0
20240513,130800,11000,11000,11000,11000,11000,0
20240513,130700,11000,11000,11000,11000,11000,0
20240513,130600,11000,11000,11000,11000,11000,0
20240513,130500,11000,11000,11000,11000,11000,0
20240513,130400,11000,11000,11000,11000,11000,0
20240513,130300,11000,11000,11000,11000,11000,0
20240513,130200,11000,11000,11000,11000,11000,0
20240513,130100,11000,11000,11000,11000,11000,0
20240513,130000,11000,11000,11000,11000,11000,0
20240513,125900,11000,11000,11000,11000,11000,0
20240513,125800,11000,11000,11000,11000,11000,0
20240513,125700,11000,11000,11000,11000,11000,0
20240513,125600,11000,11000,11000,11000,11000,0
20240513,125500,11000,11000,11000,11000,11000,0
20240513,125400,11000,11000,11000,11000,11000,0
20240513,125300,11000,11000,11000,11000,11000,0
20240513,125200,11000,11000,11000,11000,11000,0
20240513,125100,11000,11000,11000,11000,11000,0
20240513,125000,11000,11000,11000,11000,11000,0
20240513,124900,11000,11000,11000,11000,11000,0
20240513,124800,11000,11000,11000,11000,11000,0
20240513,124700,11000,11000,11000,11000,11000,0
20240513,124600,11000,11000,11000,11000,11000,0
20240513,124500,11000,11000,11000,11000,11000,0
20240513,124400,11000,11000,11000,11000,11000,0
20240513,124300,11000,11000,11000,11000,11000,0
20240513,124200,11000,11000,11000,11000,11000,0
20240513,124100,11000,11000,11000,11000,11000,0
20240513,124000,11000,11000,11000,11000,11000,0
20240513,123900,11000,11000,11000,11000,11000,0
20240513,123800,11000,11000,11000,11000,11000,0
20240513,123700,11000,11000,11000,11000,11000,0
20240513,123600,11000,11000,11000,11000,11000,0
20240513,123500,11000,11000,11000,11000,11000,0
20240513,123400,11000,11000,11000,11000,11000,0
20240513,123300,11000,11000,11000,11000,11000,0
20240513,123200,11000,11000,11000,11000,11000,0
20240513,123100,11000,11000,11000,11000,11000,0
20240513,123000,11000,11000,11000,11000,11000,0
20240513,122900,11000,11000,11000,11000,11000,0
20240513,122800,11000,11000,11000,11000,11000,0
20240513,122700,11000,11000,11000,11000,11000,0
20240513,122600,11000,11000,11000,11000,11000,0
20240513,122500,11000,11000,11000,11000,11000,0
20240513,122400,11000,11000,11000,11000,11000,0
20240513,122300,11000,11000,11000,11000,11000,0
20240513,122200,11000,11000,11000,11000,11000,0
20240513,122100,11000,11000,11000,11000,11000,0
20240513,122000,11000,11000,11000,11000,11000,0
20240513,121900,11000,11000,11000,11000,11000,0
20240513,121800,11000,11000,11000,11000,11000,0
20240513,121700,11000,11000,11000,11000,11000,0
20240513,121600,11000,11000,11000,11000,11000,0
20240513,121500,11000,11000,11000,11000,11000,0
20240513,121400,11000,11000,11000,11000,11000,0
20240513,121300,11000,11000,11000,11000,11000,0
20240513,121200,11000,11000,11000,11000,11000,0
20240513,121100,11000,11000,11000,11000,11000,1
20240513,121000,0,11970,11970,11970,11970,0
20240513,120900,0,11970,11970,11970,11970,0
20240513,120800,0,11970,11970,11970,11970,0
20240513,120700,0,11970,11970,11970,11970,0
20240513,120600,0,11970,11970,11970,11970,0
20240513,120500,0,11970,11970,11970,11970,0
20240513,120400,0,11970,11970,11970,11970,0
20240513,120300,0,11970,11970,11970,11970,0
20240513,120200,0,11970,11970,11970,11970,0
20240513,120100,0,11970,11970,11970,11970,0
20240513,120000,0,11970,11970,11970,11970,0
20240513,115900,0,11970,11970,11970,11970,0
20240513,115800,0,11970,11970,11970,11970,0
20240513,115700,0,11970,11970,11970,11970,0
20240513,115600,0,11970,11970,11970,11970,0
20240513,115500,0,11970,11970,11970,11970,0
20240513,115400,0,11970,11970,11970,11970,0
20240513,115300,0,11970,11970,11970,11970,0
20240513,115200,0,11970,11970,11970,11970,0
20240513,115100,0,11970,11970,11970,11970,0
20240513,115000,0,11970,11970,11970,11970,0
20240513,114900,0,11970,11970,11970,11970,0
20240513,114800,0,11970,11970,11970,11970,0
20240513,114700,0,11970,11970,11970,11970,0
20240513,114600,0,11970,11970,11970,11970,0
20240513,114500,0,11970,11970,11970,11970,0
20240513,114400,0,11970,11970,11970,11970,0
20240513,114300,0,11970,11970,11970,11970,0
20240513,114200,0,11970,11970,11970,11970,0
20240513,114100,0,11970,11970,11970,11970,0
20240513,114000,0,11970,11970,11970,11970,0
20240513,113900,0,11970,11970,11970,11970,0
20240513,113800,0,11970,11970,11970,11970,0
20240513,113700,0,11970,11970,11970,11970,0
20240513,113600,0,11970,11970,11970,11970,0
20240513,113500,0,11970,11970,11970,11970,0
20240513,113400,0,11970,11970,11970,11970,0
20240513,113300,0,11970,11970,11970,11970,0
20240513,113200,0,11970,11970,11970,11970,0
20240513,113100,0,11970,11970,11970,11970,0
20240513,113000,0,11970,11970,11970,11970,0
20240513,112900,0,11970,11970,11970,11970,0
20240513,112800,0,11970,11970,11970,11970,0
20240513,112700,0,11970,11970,11970,11970,0
20240513,112600,0,11970,11970,11970,11970,0
20240513,112500,0,11970,11970,11970,11970,0
20240513,112400,0,11970,11970,11970,11970,0
20240513,112300,0,11970,11970,11970,11970,0
20240513,112200,0,11970,11970,11970,11970,0
20240513,112100,0,11970,11970,11970,11970,0
20240513,112000,0,11970,11970,11970,11970,0
20240513,111900,0,11970,11970,11970,11970,0
20240513,111800,0,11970,11970,11970,11970,0
20240513,111700,0,11970,11970,11970,11970,0
20240513,111600,0,11970,11970,11970,11970,0
20240513,111500,0,11970,11970,11970,11970,0
20240513,111400,0,11970,11970,11970,11970,0
20240513,111300,0,11970,11970,11970,11970,0
20240513,111200,0,11970,11970,11970,11970,0
20240513,111100,0,11970,11970,11970,11970,0
20240513,111000,0,11970,11970,11970,11970,0
20240513,110900,0,11970,11970,11970,11970,0
20240513,110800,0,11970,11970,11970,11970,0
20240513,110700,0,11970,11970,11970,11970,0
20240513,110600,0,11970,11970,11970,11970,0
20240513,110500,0,11970,11970,11970,11970,0
20240513,110400,0,11970,11970,11970,11970,0
20240513,110300,0,11970,11970,11970,11970,0
20240513,110200,0,11970,11970,11970,11970,0
20240513,110100,0,11970,11970,11970,11970,0
20240513,110000,0,11970,11970,11970,11970,0
20240513,105900,0,11970,11970,11970,11970,0
20240513,105800,0,11970,11970,11970,11970,0
20240513,105700,0,11970,11970,11970,11970,0
20240513,105600,0,11970,11970,11970,11970,0
20240513,105500,0,11970,11970,11970,11970,0
20240513,105400,0,11970,11970,11970,11970,0
20240513,105300,0,11970,11970,11970,11970,0
20240513,105200,0,11970,11970,11970,11970,0
20240513,105100,0,11970,11970,11970,11970,0
20240513,105000,0,11970,11970,11970,11970,0
20240513,104900,0,11970,11970,11970,11970,0
20240513,104800,0,11970,11970,11970,11970,0
20240513,104700,0,11970,11970,11970,11970,0
20240513,104600,0,11970,11970,11970,11970,0
20240513,104500,0,11970,11970,11970,11970,0
20240513,104400,0,11970,11970,11970,11970,0
20240513,104300,0,11970,11970,11970,11970,0
20240513,104200,0,11970,11970,11970,11970,0
20240513,104100,0,11970,11970,11970,11970,0
20240513,104000,0,11970,11970,11970,11970,0
20240513,103900,0,11970,11970,11970,11970,0
20240513,103800,0,11970,11970,11970,11970,0
20240513,103700,0,11970,11970,11970,11970,0
20240513,103600,0,11970,11970,11970,11970,0
20240513,103500,0,11970,11970,11970,11970,0
20240513,103400,0,11970,11970,11970,11970,0
20240513,103300,0,11970,11970,11970,11970,0
20240513,103200,0,11970,11970,11970,11970,0
20240513,103100,0,11970,11970,11970,11970,0
20240513,103000,0,11970,11970,11970,11970,0
20240513,102900,0,11970,11970,11970,11970,0
20240513,102800,0,11970,11970,11970,11970,0
20240513,102700,0,11970,11970,11970,11970,0
20240513,102600,0,11970,11970,11970,11970,0
20240513,102500,0,11970,11970,11970,11970,0
20240513,102400,0,11970,11970,11970,11970,0
20240513,102300,0,11970,11970,11970,11970,0
20240513,102200,0,11970,11970,11970,11970,0
20240513,102100,0,11970,11970,11970,11970,0
20240513,102000,0,11970,11970,11970,11970,0
20240513,101900,0,11970,11970,11970,11970,0
20240513,101800,0,11970,11970,11970,11970,0
20240513,101700,0,11970,11970,11970,11970,0
20240513,101600,0,11970,11970,11970,11970,0
20240513,101500,0,11970,11970,11970,11970,0
20240513,101400,0,11970,11970,11970,11970,0
20240513,101300,0,11970,11970,11970,11970,0
20240513,101200,0,11970,11970,11970,11970,0
20240513,101100,0,11970,11970,11970,11970,0
20240513,101000,0,11970,11970,11970,11970,0
20240513,100900,0,11970,11970,11970,11970,0
20240513,100800,0,11970,11970,11970,11970,0
20240513,100700,0,11970,11970,11970,11970,0
20240513,100600,0,11970,11970,11970,11970,0
20240513,100500,0,11970,11970,11970,11970,0
20240513,100400,0,11970,11970,11970,11970,0
20240513,100300,0,11970,11970,11970,11970,0
20240513,100200,0,11970,11970,11970,11970,0
20240513,100100,0,11970,11970,11970,11970,0
20240513,100000,0,11970,11970,11970,11970,0
20240513,095900,0,11970,11970,11970,11970,0
20240513,095800,0,11970,11970,11970,11970,0
20240513,095700,0,11970,11970,11970,11970,0
20240513,095600,0,11970,11970,11970,11970,0
20240513,095500,0,11970,11970,11970,11970,0
20240513,095400,0,11970,11970,11970,11970,0
20240513,095300,0,11970,11970,11970,11970,0
20240513,095200,0,11970,11970,11970,11970,0
20240513,095100,0,11970,11970,11970,11970,0
20240513,095000,0,11970,11970,11970,11970,0
20240513,094900,0,11970,11970,11970,11970,0
20240513,094800,0,11970,11970,11970,11970,0
20240513,094700,0,11970,11970,11970,11970,0
20240513,094600,0,11970,11970,11970,11970,0
20240513,094500,0,11970,11970,11970,11970,0
20240513,094400,0,11970,11970,11970,11970,0
20240513,094300,0,11970,11970,11970,11970,0
20240513,094200,0,11970,11970,11970,11970,0
20240513,094100,0,11970,11970,11970,11970,0
20240513,094000,0,11970,11970,11970,11970,0
20240513,093900,0,11970,11970,11970,11970,0
20240513,093800,0,11970,11970,11970,11970,0
20240513,093700,0,11970,11970,11970,11970,0
20240513,093600,0,11970,11970,11970,11970,0
20240513,093500,0,11970,11970,11970,11970,0
20240513,093400,0,11970,11970,11970,11970,0
20240513,093300,0,11970,11970,11970,11970,0
20240513,093200,0,11970,11970,11970,11970,0
20240513,093100,0,11970,11970,11970,11970,0
20240513,093000,0,11970,11970,11970,11970,0
20240513,092900,0,11970,11970,11970,11970,0
20240513,092800,0,11970,11970,11970,11970,0
20240513,092700,0,11970,11970,11970,11970,0
20240513,092600,0,11970,11970,11970,11970,0
20240513,092500,0,11970,11970,11970,11970,0
20240513,092400,0,11970,11970,11970,11970,0
20240513,092300,0,11970,11970,11970,11970,0
20240513,092200,0,11970,11970,11970,11970,0
20240513,092100,0,11970,11970,11970,11970,0
20240513,092000,0,11970,11970,11970,11970,0
20240513,091900,0,11970,11970,11970,11970,0
20240513,091800,0,11970,11970,11970,11970,0
20240513,091700,0,11970,11970,11970,11970,0
20240513,091600,0,11970,11970,11970,11970,0
20240513,091500,0,11970,11970,11970,11970,0
20240513,091400,0,11970,11970,11970,11970,0
20240513,091300,0,11970,11970,11970,11970,0
20240513,091200,0,11970,11970,11970,11970,0
20240513,091100,0,11970,11970,11970,11970,0
20240513,091000,0,11970,11970,11970,11970,0
20240513,090900,0,11970,11970,11970,11970,0
20240513,090800,0,11970,11970,11970,11970,0
20240513,090700,0,11970,11970,11970,11970,0
20240513,090600,0,11970,11970,11970,11970,0
20240513,090500,0,11970,11970,11970,11970,0
20240513,090400,0,11970,11970,11970,11970,0
20240513,090300,0,11970,11970,11970,11970,0
20240513,090200,0,11970,11970,11970,11970,0
20240513,090100,0,11970,11970,11970,11970,0
20240513,090000,0,11970,11970,11970,11970,0