stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,204200,94050,12250,12000,12250,12000,2
20240517,204100,94050,12250,12250,12250,12250,0
20240517,204000,94050,12250,12250,12250,12250,0
20240517,203900,94050,12250,12250,12250,12250,0
20240517,203800,94050,12250,12250,12250,12250,0
20240517,203700,94050,12250,12250,12250,12250,0
20240517,203600,94050,12250,12250,12250,12250,0
20240517,203500,94050,12250,12250,12250,12250,0
20240517,203400,94050,12250,12250,12250,12250,0
20240517,203300,94050,12250,12250,12250,12250,0
20240517,203200,94050,12250,12250,12250,12250,0
20240517,203100,94050,12250,12250,12250,12250,0
20240517,203000,94050,12250,12250,12250,12250,0
20240517,202900,94050,12250,12250,12250,12250,0
20240517,202800,94050,12250,12250,12250,12250,0
20240517,202700,94050,12250,12250,12250,12250,0
20240517,202600,94050,12250,12250,12250,12250,0
20240517,202500,94050,12250,12250,12250,12250,0
20240517,202400,94050,12250,12250,12250,12250,0
20240517,202300,94050,12250,12250,12250,12250,0
20240517,202200,94050,12250,12250,12250,12250,0
20240517,202100,94050,12250,12250,12250,12250,0
20240517,202000,94050,12250,12250,12250,12250,0
20240517,201900,94050,12250,12250,12250,12250,0
20240517,201800,94050,12250,12250,12250,12250,0
20240517,201700,94050,12250,12250,12250,12250,0
20240517,201600,94050,12250,12250,12250,12250,0
20240517,201500,94050,12250,12250,12250,12250,0
20240517,201400,94050,12250,12250,12250,12250,0
20240517,201300,94050,12250,12250,12250,12250,0
20240517,201200,94050,12250,12000,12250,12000,2
20240517,201100,94050,12250,12250,12250,12250,0
20240517,201000,94050,12250,12250,12250,12250,0
20240517,200900,94050,12250,12250,12250,12250,0
20240517,200800,94050,12250,12250,12250,12250,0
20240517,200700,94050,12250,12250,12250,12250,0
20240517,200600,94050,12250,12250,12250,12250,0
20240517,200500,94050,12250,12250,12250,12250,0
20240517,200400,94050,12250,12250,12250,12250,0
20240517,200300,94050,12250,12250,12250,12250,0
20240517,200200,94050,12250,12250,12250,12250,0
20240517,200100,94050,12250,12250,12250,12250,0
20240517,200000,94050,12250,12250,12250,12250,0
20240517,195900,94050,12250,12250,12250,12250,0
20240517,195800,94050,12250,12250,12250,12250,0
20240517,195700,94050,12250,12250,12250,12250,0
20240517,195600,94050,12250,12250,12250,12250,0
20240517,195500,94050,12250,12250,12250,12250,0
20240517,195400,94050,12250,12250,12250,12250,0
20240517,195300,94050,12250,12250,12250,12250,0
20240517,195200,94050,12250,12250,12250,12250,0
20240517,195100,94050,12250,12250,12250,12250,0
20240517,195000,94050,12250,12250,12250,12250,0
20240517,194900,94050,12250,12250,12250,12250,0
20240517,194800,94050,12250,12250,12250,12250,0
20240517,194700,94050,12250,12250,12250,12250,0
20240517,194600,94050,12250,12250,12250,12250,0
20240517,194500,94050,12250,12250,12250,12250,0
20240517,194400,94050,12250,12250,12250,12250,0
20240517,194300,94050,12250,12250,12250,12250,0
20240517,194200,94050,12250,12000,12250,12000,2
20240517,194100,94050,12250,12250,12250,12250,0
20240517,194000,94050,12250,12250,12250,12250,0
20240517,193900,94050,12250,12250,12250,12250,0
20240517,193800,94050,12250,12250,12250,12250,0
20240517,193700,94050,12250,12250,12250,12250,0
20240517,193600,94050,12250,12250,12250,12250,0
20240517,193500,94050,12250,12250,12250,12250,0
20240517,193400,94050,12250,12250,12250,12250,0
20240517,193300,94050,12250,12250,12250,12250,0
20240517,193200,94050,12250,12250,12250,12250,0
20240517,193100,94050,12250,12250,12250,12250,0
20240517,193000,94050,12250,12250,12250,12250,0
20240517,192900,94050,12250,12250,12250,12250,0
20240517,192800,94050,12250,12250,12250,12250,0
20240517,192700,94050,12250,12250,12250,12250,0
20240517,192600,94050,12250,12250,12250,12250,0
20240517,192500,94050,12250,12250,12250,12250,0
20240517,192400,94050,12250,12250,12250,12250,0
20240517,192300,94050,12250,12250,12250,12250,0
20240517,192200,94050,12250,12250,12250,12250,0
20240517,192100,94050,12250,12250,12250,12250,0
20240517,192000,94050,12250,12250,12250,12250,0
20240517,191900,94050,12250,12250,12250,12250,0
20240517,191800,94050,12250,12250,12250,12250,0
20240517,191700,94050,12250,12250,12250,12250,0
20240517,191600,94050,12250,12250,12250,12250,0
20240517,191500,94050,12250,12250,12250,12250,0
20240517,191400,94050,12250,12250,12250,12250,0
20240517,191300,94050,12250,12250,12250,12250,0
20240517,191200,94050,12250,12000,12250,12000,2
20240517,191100,94050,12250,12250,12250,12250,0
20240517,191000,94050,12250,12250,12250,12250,0
20240517,190900,94050,12250,12250,12250,12250,0
20240517,190800,94050,12250,12250,12250,12250,0
20240517,190700,94050,12250,12250,12250,12250,0
20240517,190600,94050,12250,12250,12250,12250,0
20240517,190500,94050,12250,12250,12250,12250,0
20240517,190400,94050,12250,12250,12250,12250,0
20240517,190300,94050,12250,12250,12250,12250,0
20240517,190200,94050,12250,12250,12250,12250,0
20240517,190100,94050,12250,12250,12250,12250,0
20240517,190000,94050,12250,12250,12250,12250,0
20240517,185900,94050,12250,12250,12250,12250,0
20240517,185800,94050,12250,12250,12250,12250,0
20240517,185700,94050,12250,12250,12250,12250,0
20240517,185600,94050,12250,12250,12250,12250,0
20240517,185500,94050,12250,12250,12250,12250,0
20240517,185400,94050,12250,12250,12250,12250,0
20240517,185300,94050,12250,12250,12250,12250,0
20240517,185200,94050,12250,12250,12250,12250,0
20240517,185100,94050,12250,12250,12250,12250,0
20240517,185000,94050,12250,12250,12250,12250,0
20240517,184900,94050,12250,12250,12250,12250,0
20240517,184800,94050,12250,12250,12250,12250,0
20240517,184700,94050,12250,12250,12250,12250,0
20240517,184600,94050,12250,12250,12250,12250,0
20240517,184500,94050,12250,12250,12250,12250,0
20240517,184400,94050,12250,12250,12250,12250,0
20240517,184300,94050,12250,12250,12250,12250,0
20240517,184200,94050,12250,12000,12250,12000,2
20240517,184100,94050,12250,12250,12250,12250,0
20240517,184000,94050,12250,12250,12250,12250,0
20240517,183900,94050,12250,12250,12250,12250,0
20240517,183800,94050,12250,12250,12250,12250,0
20240517,183700,94050,12250,12250,12250,12250,0
20240517,183600,94050,12250,12250,12250,12250,0
20240517,183500,94050,12250,12250,12250,12250,0
20240517,183400,94050,12250,12250,12250,12250,0
20240517,183300,94050,12250,12250,12250,12250,0
20240517,183200,94050,12250,12250,12250,12250,0
20240517,183100,94050,12250,12250,12250,12250,0
20240517,183000,94050,12250,12250,12250,12250,0
20240517,182900,94050,12250,12250,12250,12250,0
20240517,182800,94050,12250,12250,12250,12250,0
20240517,182700,94050,12250,12250,12250,12250,0
20240517,182600,94050,12250,12250,12250,12250,0
20240517,182500,94050,12250,12250,12250,12250,0
20240517,182400,94050,12250,12250,12250,12250,0
20240517,182300,94050,12250,12250,12250,12250,0
20240517,182200,94050,12250,12250,12250,12250,0
20240517,182100,94050,12250,12250,12250,12250,0
20240517,182000,94050,12250,12250,12250,12250,0
20240517,181900,94050,12250,12250,12250,12250,0
20240517,181800,94050,12250,12250,12250,12250,0
20240517,181700,94050,12250,12250,12250,12250,0
20240517,181600,94050,12250,12250,12250,12250,0
20240517,181500,94050,12250,12250,12250,12250,0
20240517,181400,94050,12250,12250,12250,12250,0
20240517,181300,94050,12250,12250,12250,12250,0
20240517,181200,94050,12250,12000,12250,12000,2
20240517,181100,94050,12250,12250,12250,12250,0
20240517,181000,94050,12250,12250,12250,12250,0
20240517,180900,94050,12250,12250,12250,12250,0
20240517,180800,94050,12250,12250,12250,12250,0
20240517,180700,94050,12250,12250,12250,12250,0
20240517,180600,94050,12250,12250,12250,12250,0
20240517,180500,94050,12250,12250,12250,12250,0
20240517,180400,94050,12250,12250,12250,12250,0
20240517,180300,94050,12250,12250,12250,12250,0
20240517,180200,94050,12250,12250,12250,12250,0
20240517,180100,94050,12250,12250,12250,12250,0
20240517,180000,94050,12250,12250,12250,12250,0
20240517,175900,94050,12250,12250,12250,12250,0
20240517,175800,94050,12250,12250,12250,12250,0
20240517,175700,94050,12250,12250,12250,12250,0
20240517,175600,94050,12250,12250,12250,12250,0
20240517,175500,94050,12250,12250,12250,12250,0
20240517,175400,94050,12250,12250,12250,12250,0
20240517,175300,94050,12250,12250,12250,12250,0
20240517,175200,94050,12250,12250,12250,12250,0
20240517,175100,94050,12250,12250,12250,12250,0
20240517,175000,94050,12250,12250,12250,12250,0
20240517,174900,94050,12250,12250,12250,12250,0
20240517,174800,94050,12250,12250,12250,12250,0
20240517,174700,94050,12250,12250,12250,12250,0
20240517,174600,94050,12250,12250,12250,12250,0
20240517,174500,94050,12250,12250,12250,12250,0
20240517,174400,94050,12250,12250,12250,12250,0
20240517,174300,94050,12250,12250,12250,12250,0
20240517,174200,94050,12250,12000,12250,12000,2
20240517,174100,94050,12250,12250,12250,12250,0
20240517,174000,94050,12250,12250,12250,12250,0
20240517,173900,94050,12250,12250,12250,12250,0
20240517,173800,94050,12250,12250,12250,12250,0
20240517,173700,94050,12250,12250,12250,12250,0
20240517,173600,94050,12250,12250,12250,12250,0
20240517,173500,94050,12250,12250,12250,12250,0
20240517,173400,94050,12250,12250,12250,12250,0
20240517,173300,94050,12250,12250,12250,12250,0
20240517,173200,94050,12250,12250,12250,12250,0
20240517,173100,94050,12250,12250,12250,12250,0
20240517,173000,94050,12250,12250,12250,12250,0
20240517,172900,94050,12250,12250,12250,12250,0
20240517,172800,94050,12250,12250,12250,12250,0
20240517,172700,94050,12250,12250,12250,12250,0
20240517,172600,94050,12250,12250,12250,12250,0
20240517,172500,94050,12250,12250,12250,12250,0
20240517,172400,94050,12250,12250,12250,12250,0
20240517,172300,94050,12250,12250,12250,12250,0
20240517,172200,94050,12250,12250,12250,12250,0
20240517,172100,94050,12250,12250,12250,12250,0
20240517,172000,94050,12250,12250,12250,12250,0
20240517,171900,94050,12250,12250,12250,12250,0
20240517,171800,94050,12250,12250,12250,12250,0
20240517,171700,94050,12250,12250,12250,12250,0
20240517,171600,94050,12250,12250,12250,12250,0
20240517,171500,94050,12250,12250,12250,12250,0
20240517,171400,94050,12250,12250,12250,12250,0
20240517,171300,94050,12250,12250,12250,12250,0
20240517,171200,94050,12250,12000,12250,12000,2
20240517,171100,94050,12250,12250,12250,12250,0
20240517,171000,94050,12250,12250,12250,12250,0
20240517,170900,94050,12250,12250,12250,12250,0
20240517,170800,94050,12250,12250,12250,12250,0
20240517,170700,94050,12250,12250,12250,12250,0
20240517,170600,94050,12250,12250,12250,12250,0
20240517,170500,94050,12250,12250,12250,12250,0
20240517,170400,94050,12250,12250,12250,12250,0
20240517,170300,94050,12250,12250,12250,12250,0
20240517,170200,94050,12250,12250,12250,12250,0
20240517,170100,94050,12250,12250,12250,12250,0
20240517,170000,94050,12250,12250,12250,12250,0
20240517,165900,94050,12250,12250,12250,12250,0
20240517,165800,94050,12250,12250,12250,12250,0
20240517,165700,94050,12250,12250,12250,12250,0
20240517,165600,94050,12250,12250,12250,12250,0
20240517,165500,94050,12250,12250,12250,12250,0
20240517,165400,94050,12250,12250,12250,12250,0
20240517,165300,94050,12250,12250,12250,12250,0
20240517,165200,94050,12250,12250,12250,12250,0
20240517,165100,94050,12250,12250,12250,12250,0
20240517,165000,94050,12250,12250,12250,12250,0
20240517,164900,94050,12250,12250,12250,12250,0
20240517,164800,94050,12250,12250,12250,12250,0
20240517,164700,94050,12250,12250,12250,12250,0
20240517,164600,94050,12250,12250,12250,12250,0
20240517,164500,94050,12250,12250,12250,12250,0
20240517,164400,94050,12250,12250,12250,12250,0
20240517,164300,94050,12250,12250,12250,12250,0
20240517,164200,94050,12250,12000,12250,12000,2
20240517,164100,94050,12250,12250,12250,12250,0
20240517,164000,94050,12250,12250,12250,12250,0
20240517,163900,94050,12250,12250,12250,12250,0
20240517,163800,94050,12250,12250,12250,12250,0
20240517,163700,94050,12250,12250,12250,12250,0
20240517,163600,94050,12250,12250,12250,12250,0
20240517,163500,94050,12250,12250,12250,12250,0
20240517,163400,94050,12250,12250,12250,12250,0
20240517,163300,94050,12250,12250,12250,12250,0
20240517,163200,94050,12250,12250,12250,12250,0
20240517,163100,94050,12250,12250,12250,12250,0
20240517,163000,94050,12250,12250,12250,12250,0
20240517,162900,94050,12250,12250,12250,12250,0
20240517,162800,94050,12250,12250,12250,12250,0
20240517,162700,94050,12250,12250,12250,12250,0
20240517,162600,94050,12250,12250,12250,12250,0
20240517,162500,94050,12250,12250,12250,12250,0
20240517,162400,94050,12250,12250,12250,12250,0
20240517,162300,94050,12250,12250,12250,12250,0
20240517,162200,94050,12250,12250,12250,12250,0
20240517,162100,94050,12250,12250,12250,12250,0
20240517,162000,94050,12250,12250,12250,12250,0
20240517,161900,94050,12250,12250,12250,12250,0
20240517,161800,94050,12250,12250,12250,12250,0
20240517,161700,94050,12250,12250,12250,12250,0
20240517,161600,94050,12250,12250,12250,12250,0
20240517,161500,94050,12250,12250,12250,12250,0
20240517,161400,94050,12250,12250,12250,12250,0
20240517,161300,94050,12250,12250,12250,12250,0
20240517,161200,94050,12250,12000,12250,12000,2
20240517,161100,94050,12250,12250,12250,12250,0
20240517,161000,94050,12250,12250,12250,12250,0
20240517,160900,94050,12250,12250,12250,12250,0
20240517,160800,94050,12250,12250,12250,12250,0
20240517,160700,94050,12250,12250,12250,12250,0
20240517,160600,94050,12250,12250,12250,12250,0
20240517,160500,94050,12250,12250,12250,12250,0
20240517,160400,94050,12250,12250,12250,12250,0
20240517,160300,94050,12250,12250,12250,12250,0
20240517,160200,94050,12250,12250,12250,12250,0
20240517,160100,94050,12250,12250,12250,12250,0
20240517,160000,94050,12250,12250,12250,12250,0
20240517,155900,94050,12250,12250,12250,12250,0
20240517,155800,94050,12250,12250,12250,12250,0
20240517,155700,94050,12250,12250,12250,12250,0
20240517,155600,94050,12250,12250,12250,12250,0
20240517,155500,94050,12250,12250,12250,12250,0
20240517,155400,94050,12250,12250,12250,12250,0
20240517,155300,94050,12250,12250,12250,12250,0
20240517,155200,94050,12250,12250,12250,12250,0
20240517,155100,94050,12250,12250,12250,12250,0
20240517,155000,94050,12250,12250,12250,12250,0
20240517,154900,94050,12250,12250,12250,12250,0
20240517,154800,94050,12250,12250,12250,12250,0
20240517,154700,94050,12250,12250,12250,12250,0
20240517,154600,94050,12250,12250,12250,12250,0
20240517,154500,94050,12250,12250,12250,12250,0
20240517,154400,94050,12250,12250,12250,12250,0
20240517,154300,94050,12250,12250,12250,12250,0
20240517,154200,94050,12250,12000,12250,12000,2
20240517,154100,94050,12250,12250,12250,12250,0
20240517,154000,94050,12250,12250,12250,12250,0
20240517,153900,94050,12250,12250,12250,12250,0
20240517,153800,94050,12250,12250,12250,12250,0
20240517,153700,94050,12250,12250,12250,12250,0
20240517,153600,94050,12250,12250,12250,12250,0
20240517,153500,94050,12250,12250,12250,12250,0
20240517,153400,94050,12250,12250,12250,12250,0
20240517,153300,94050,12250,12250,12250,12250,0
20240517,153200,94050,12250,12250,12250,12250,0
20240517,153100,94050,12250,12250,12250,12250,0
20240517,153000,94050,12250,12250,12250,12250,0
20240517,152900,94050,12250,12250,12250,12250,0
20240517,152800,94050,12250,12250,12250,12250,0
20240517,152700,94050,12250,12250,12250,12250,0
20240517,152600,94050,12250,12250,12250,12250,0
20240517,152500,94050,12250,12250,12250,12250,0
20240517,152400,94050,12250,12250,12250,12250,0
20240517,152300,94050,12250,12250,12250,12250,0
20240517,152200,94050,12250,12250,12250,12250,0
20240517,152100,94050,12250,12250,12250,12250,0
20240517,152000,94050,12250,12250,12250,12250,0
20240517,151900,94050,12250,12250,12250,12250,0
20240517,151800,94050,12250,12250,12250,12250,0
20240517,151700,94050,12250,12250,12250,12250,0
20240517,151600,94050,12250,12250,12250,12250,0
20240517,151500,94050,12250,12250,12250,12250,0
20240517,151400,94050,12250,12250,12250,12250,0
20240517,151300,94050,12250,12250,12250,12250,0
20240517,151200,94050,12250,12250,12250,12250,0
20240517,151100,94050,12250,12250,12250,12250,0
20240517,151000,94050,12250,12250,12250,12250,0
20240517,150900,94050,12250,12250,12250,12250,0
20240517,150800,94050,12250,12250,12250,12250,0
20240517,150700,94050,12250,12250,12250,12250,0
20240517,150600,94050,12250,12250,12250,12250,0
20240517,150500,94050,12250,12250,12250,12250,0
20240517,150400,94050,12250,12250,12250,12250,0
20240517,150300,94050,12250,12250,12250,12250,0
20240517,150200,94050,12250,12250,12250,12250,0
20240517,150100,94050,12250,12250,12250,12250,0
20240517,150000,94050,12250,12250,12250,12250,0
20240517,145900,94050,12250,12250,12250,12250,0
20240517,145800,94050,12250,12250,12250,12250,0
20240517,145700,94050,12250,12250,12250,12250,0
20240517,145600,94050,12250,12250,12250,12250,0
20240517,145500,94050,12250,12250,12250,12250,0
20240517,145400,94050,12250,12250,12250,12250,0
20240517,145300,94050,12250,12250,12250,12250,0
20240517,145200,94050,12250,12250,12250,12250,0
20240517,145100,94050,12250,12250,12250,12250,0
20240517,145000,94050,12250,12250,12250,12250,0
20240517,144900,94050,12250,12250,12250,12250,0
20240517,144800,94050,12250,12250,12250,12250,0
20240517,144700,94050,12250,12250,12250,12250,0
20240517,144600,94050,12250,12250,12250,12250,0
20240517,144500,94050,12250,12250,12250,12250,0
20240517,144400,94050,12250,12250,12250,12250,0
20240517,144300,94050,12250,12250,12250,12250,0
20240517,144200,94050,12250,12250,12250,12250,0
20240517,144100,94050,12250,12250,12250,12250,0
20240517,144000,94050,12250,12250,12250,12250,0
20240517,143900,94050,12250,12250,12250,12250,0
20240517,143800,94050,12250,12250,12250,12250,0
20240517,143700,94050,12250,12250,12250,12250,0
20240517,143600,94050,12250,12250,12250,12250,0
20240517,143500,94050,12250,12250,12250,12250,0
20240517,143400,94050,12250,12250,12250,12250,0
20240517,143300,94050,12250,12250,12250,12250,0
20240517,143200,94050,12250,12250,12250,12250,0
20240517,143100,94050,12250,12250,12250,12250,0
20240517,143000,94050,12250,12250,12250,12250,0
20240517,142900,94050,12250,12250,12250,12250,0
20240517,142800,94050,12250,12250,12250,12250,0
20240517,142700,94050,12250,12250,12250,12250,0
20240517,142600,94050,12250,12250,12250,12250,0
20240517,142500,94050,12250,12250,12250,12250,0
20240517,142400,94050,12250,12250,12250,12250,0
20240517,142300,94050,12250,12250,12250,12250,0
20240517,142200,94050,12250,12250,12250,12250,0
20240517,142100,94050,12250,12250,12250,12250,0
20240517,142000,94050,12250,12250,12250,12250,0
20240517,141900,94050,12250,12250,12250,12250,0
20240517,141800,94050,12250,12250,12250,12250,0
20240517,141700,94050,12250,12250,12250,12250,0
20240517,141600,94050,12250,12250,12250,12250,0
20240517,141500,94050,12250,12250,12250,12250,0
20240517,141400,94050,12250,12250,12250,12250,0
20240517,141300,94050,12250,12250,12250,12250,0
20240517,141200,94050,12250,12250,12250,12250,0
20240517,141100,94050,12250,12250,12250,12250,0
20240517,141000,94050,12250,12250,12250,12250,0
20240517,140900,94050,12250,12250,12250,12250,0
20240517,140800,94050,12250,12250,12250,12250,0
20240517,140700,94050,12250,12250,12250,12250,0
20240517,140600,94050,12250,12250,12250,12250,0
20240517,140500,94050,12250,12000,12250,12000,2
20240517,140400,69800,11500,11500,11500,11500,0
20240517,140300,69800,11500,11500,11500,11500,0
20240517,140200,69800,11500,11500,11500,11500,0
20240517,140100,69800,11500,11500,11500,11500,0
20240517,140000,69800,11500,11500,11500,11500,0
20240517,135900,69800,11500,11500,11500,11500,0
20240517,135800,69800,11500,11500,11500,11500,0
20240517,135700,69800,11500,11500,11500,11500,0
20240517,135600,69800,11500,11500,11500,11500,0
20240517,135500,69800,11500,11500,11500,11500,0
20240517,135400,69800,11500,11500,11500,11500,0
20240517,135300,69800,11500,11500,11500,11500,0
20240517,135200,69800,11500,11500,11500,11500,0
20240517,135100,69800,11500,11500,11500,11500,0
20240517,135000,69800,11500,11500,11500,11500,0
20240517,134900,69800,11500,11500,11500,11500,0
20240517,134800,69800,11500,11500,11500,11500,0
20240517,134700,69800,11500,11500,11500,11500,0
20240517,134600,69800,11500,11500,11500,11500,0
20240517,134500,69800,11500,11500,11500,11500,0
20240517,134400,69800,11500,11500,11500,11500,0
20240517,134300,69800,11500,11500,11500,11500,0
20240517,134200,69800,11500,11500,11500,11500,0
20240517,134100,69800,11500,11500,11500,11500,0
20240517,134000,69800,11500,11500,11500,11500,0
20240517,133900,69800,11500,11500,11500,11500,0
20240517,133800,69800,11500,11500,11500,11500,0
20240517,133700,69800,11500,11500,11500,11500,0
20240517,133600,69800,11500,11500,11500,11500,0
20240517,133500,69800,11500,11500,11500,11500,0
20240517,133400,69800,11500,11500,11500,11500,0
20240517,133300,69800,11500,11500,11500,11500,0
20240517,133200,69800,11500,11500,11500,11500,0
20240517,133100,69800,11500,11500,11500,11500,0
20240517,133000,69800,11500,11500,11500,11500,0
20240517,132900,69800,11500,11500,11500,11500,0
20240517,132800,69800,11500,11500,11500,11500,0
20240517,132700,69800,11500,11500,11500,11500,0
20240517,132600,69800,11500,11500,11500,11500,0
20240517,132500,69800,11500,11500,11500,11500,0
20240517,132400,69800,11500,11500,11500,11500,0
20240517,132300,69800,11500,11500,11500,11500,0
20240517,132200,69800,11500,11500,11500,11500,0
20240517,132100,69800,11500,11500,11500,11500,0
20240517,132000,69800,11500,11500,11500,11500,0
20240517,131900,69800,11500,11500,11500,11500,0
20240517,131800,69800,11500,11500,11500,11500,0
20240517,131700,69800,11500,11500,11500,11500,0
20240517,131600,69800,11500,11500,11500,11500,0
20240517,131500,69800,11500,11500,11500,11500,0
20240517,131400,69800,11500,11500,11500,11500,0
20240517,131300,69800,11500,11500,11500,11500,0
20240517,131200,69800,11500,11500,11500,11500,0
20240517,131100,69800,11500,11500,11500,11500,0
20240517,131000,69800,11500,11500,11500,11500,0
20240517,130900,69800,11500,11500,11500,11500,0
20240517,130800,69800,11500,11500,11500,11500,0
20240517,130700,69800,11500,11500,11500,11500,0
20240517,130600,69800,11500,11500,11500,11500,0
20240517,130500,69800,11500,11500,11500,11500,0
20240517,130400,69800,11500,11500,11500,11500,0
20240517,130300,69800,11500,11500,11500,11500,0
20240517,130200,69800,11500,11500,11500,11500,0
20240517,130100,69800,11500,11500,11500,11500,0
20240517,130000,69800,11500,11500,11500,11500,0
20240517,125900,69800,11500,11500,11500,11500,0
20240517,125800,69800,11500,11500,11500,11500,0
20240517,125700,69800,11500,11500,11500,11500,0
20240517,125600,69800,11500,11500,11500,11500,0
20240517,125500,69800,11500,11500,11500,11500,0
20240517,125400,69800,11500,11500,11500,11500,0
20240517,125300,69800,11500,11500,11500,11500,0
20240517,125200,69800,11500,11500,11500,11500,0
20240517,125100,69800,11500,11500,11500,11500,0
20240517,125000,69800,11500,11500,11500,11500,0
20240517,124900,69800,11500,11500,11500,11500,0
20240517,124800,69800,11500,11500,11500,11500,0
20240517,124700,69800,11500,11500,11500,11500,0
20240517,124600,69800,11500,11500,11500,11500,0
20240517,124500,69800,11500,11500,11500,11500,0
20240517,124400,69800,11500,11500,11500,11500,0
20240517,124300,69800,11500,11500,11500,11500,0
20240517,124200,69800,11500,11500,11500,11500,0
20240517,124100,69800,11500,11500,11500,11500,0
20240517,124000,69800,11500,11500,11500,11500,0
20240517,123900,69800,11500,11500,11500,11500,0
20240517,123800,69800,11500,11500,11500,11500,0
20240517,123700,69800,11500,11500,11500,11500,0
20240517,123600,69800,11500,11500,11500,11500,0
20240517,123500,69800,11500,11500,11500,11500,0
20240517,123400,69800,11500,11500,11500,11500,0
20240517,123300,69800,11500,11500,11500,11500,0
20240517,123200,69800,11500,11500,11500,11500,0
20240517,123100,69800,11500,11500,11500,11500,0
20240517,123000,69800,11500,11500,11500,11500,0
20240517,122900,69800,11500,11500,11500,11500,0
20240517,122800,69800,11500,11500,11500,11500,1
20240517,122700,58300,12000,12000,12000,12000,0
20240517,122600,58300,12000,12000,12000,12000,0
20240517,122500,58300,12000,12000,12000,12000,0
20240517,122400,58300,12000,12000,12000,12000,0
20240517,122300,58300,12000,12000,12000,12000,0
20240517,122200,58300,12000,12000,12000,12000,0
20240517,122100,58300,12000,12000,12000,12000,0
20240517,122000,58300,12000,12000,12000,12000,0
20240517,121900,58300,12000,12000,12000,12000,0
20240517,121800,58300,12000,12000,12000,12000,0
20240517,121700,58300,12000,12000,12000,12000,0
20240517,121600,58300,12000,12000,12000,12000,0
20240517,121500,58300,12000,12000,12000,12000,0
20240517,121400,58300,12000,12000,12000,12000,0
20240517,121300,58300,12000,12000,12000,12000,0
20240517,121200,58300,12000,12000,12000,12000,0
20240517,121100,58300,12000,12000,12000,12000,0
20240517,121000,58300,12000,12000,12000,12000,0
20240517,120900,58300,12000,12000,12000,12000,0
20240517,120800,58300,12000,12000,12000,12000,0
20240517,120700,58300,12000,12000,12000,12000,0
20240517,120600,58300,12000,12000,12000,12000,0
20240517,120500,58300,12000,12000,12000,12000,0
20240517,120400,58300,12000,12000,12000,12000,0
20240517,120300,58300,12000,12000,12000,12000,0
20240517,120200,58300,12000,12000,12000,12000,0
20240517,120100,58300,12000,12000,12000,12000,0
20240517,120000,58300,12000,12000,12000,12000,0
20240517,115900,58300,12000,12000,12000,12000,0
20240517,115800,58300,12000,12000,12000,12000,0
20240517,115700,58300,12000,12000,12000,12000,0
20240517,115600,58300,12000,12000,12000,12000,0
20240517,115500,58300,12000,12000,12000,12000,0
20240517,115400,58300,12000,12000,12000,12000,0
20240517,115300,58300,12000,12000,12000,12000,0
20240517,115200,58300,12000,12000,12000,12000,0
20240517,115100,58300,12000,12000,12000,12000,0
20240517,115000,58300,12000,12000,12000,12000,0
20240517,114900,58300,12000,12000,12000,12000,0
20240517,114800,58300,12000,12000,12000,12000,0
20240517,114700,58300,12000,12000,12000,12000,0
20240517,114600,58300,12000,12000,12000,12000,0
20240517,114500,58300,12000,12000,12000,12000,0
20240517,114400,58300,12000,12000,12000,12000,0
20240517,114300,58300,12000,12000,12000,12000,0
20240517,114200,58300,12000,12000,12000,12000,0
20240517,114100,58300,12000,12000,12000,12000,0
20240517,114000,58300,12000,12000,12000,12000,0
20240517,113900,58300,12000,12000,12000,12000,0
20240517,113800,58300,12000,12000,12000,12000,0
20240517,113700,58300,12000,12000,12000,12000,0
20240517,113600,58300,12000,12000,12000,12000,0
20240517,113500,58300,12000,12000,12000,12000,0
20240517,113400,58300,12000,12000,12000,12000,0
20240517,113300,58300,12000,12000,12000,12000,0
20240517,113200,58300,12000,12000,12000,12000,0
20240517,113100,58300,12000,12000,12000,12000,0
20240517,113000,58300,12000,12000,12000,12000,0
20240517,112900,58300,12000,12000,12000,12000,0
20240517,112800,58300,12000,12000,12000,12000,0
20240517,112700,58300,12000,12000,12000,12000,0
20240517,112600,58300,12000,12000,12000,12000,0
20240517,112500,58300,12000,12000,12000,12000,0
20240517,112400,58300,12000,12000,12000,12000,0
20240517,112300,58300,12000,12000,12000,12000,0
20240517,112200,58300,12000,12000,12000,12000,0
20240517,112100,58300,12000,12000,12000,12000,0
20240517,112000,58300,12000,12000,12000,12000,0
20240517,111900,58300,12000,12000,12000,12000,0
20240517,111800,58300,12000,12000,12000,12000,0
20240517,111700,58300,12000,12000,12000,12000,0
20240517,111600,58300,12000,12000,12000,12000,0
20240517,111500,58300,12000,12000,12000,12000,0
20240517,111400,58300,12000,12000,12000,12000,1
20240517,111300,46300,11500,11500,11500,11500,0
20240517,111200,46300,11500,11500,11500,11500,0
20240517,111100,46300,11500,11500,11500,11500,0
20240517,111000,46300,11500,11500,11500,11500,0
20240517,110900,46300,11500,11500,11500,11500,0
20240517,110800,46300,11500,11500,11500,11500,0
20240517,110700,46300,11500,11500,11500,11500,0
20240517,110600,46300,11500,11500,11500,11500,0
20240517,110500,46300,11500,11500,11500,11500,0
20240517,110400,46300,11500,11500,11500,11500,0
20240517,110300,46300,11500,11500,11500,11500,0
20240517,110200,46300,11500,11500,11500,11500,0
20240517,110100,46300,11500,11500,11500,11500,0
20240517,110000,46300,11500,11500,11500,11500,0
20240517,105900,46300,11500,11500,11500,11500,0
20240517,105800,46300,11500,11500,11500,11500,0
20240517,105700,46300,11500,11500,11500,11500,0
20240517,105600,46300,11500,11500,11500,11500,0
20240517,105500,46300,11500,11500,11500,11500,0
20240517,105400,46300,11500,11500,11500,11500,0
20240517,105300,46300,11500,11500,11500,11500,0
20240517,105200,46300,11500,11500,11500,11500,0
20240517,105100,46300,11500,11500,11500,11500,0
20240517,105000,46300,11500,11500,11500,11500,0
20240517,104900,46300,11500,11500,11500,11500,0
20240517,104800,46300,11500,11500,11500,11500,0
20240517,104700,46300,11500,11500,11500,11500,0
20240517,104600,46300,11500,11500,11500,11500,0
20240517,104500,46300,11500,11500,11500,11500,0
20240517,104400,46300,11500,11500,11500,11500,0
20240517,104300,46300,11500,11500,11500,11500,0
20240517,104200,46300,11500,11500,11500,11500,0
20240517,104100,46300,11500,11500,11500,11500,0
20240517,104000,46300,11500,11500,11500,11500,0
20240517,103900,46300,11500,11500,11500,11500,0
20240517,103800,46300,11500,11500,11500,11500,0
20240517,103700,46300,11500,11500,11500,11500,0
20240517,103600,46300,11500,11500,11500,11500,0
20240517,103500,46300,11500,11500,11500,11500,0
20240517,103400,46300,11500,11500,11500,11500,0
20240517,103300,46300,11500,11500,11500,11500,0
20240517,103200,46300,11500,11500,11500,11500,0
20240517,103100,46300,11500,11500,11500,11500,0
20240517,103000,46300,11500,11500,11500,11500,0
20240517,102900,46300,11500,11500,11500,11500,0
20240517,102800,46300,11500,11500,11500,11500,0
20240517,102700,46300,11500,11500,11500,11500,1
20240517,102600,34800,11000,11000,11000,11000,1
20240517,102500,23800,12300,12300,12300,12300,1
20240517,102400,11500,11500,11500,11500,11500,0
20240517,102300,11500,11500,11500,11500,11500,0
20240517,102200,11500,11500,11500,11500,11500,1
20240517,102100,0,12290,12290,12290,12290,0
20240517,102000,0,12290,12290,12290,12290,0
20240517,101900,0,12290,12290,12290,12290,0
20240517,101800,0,12290,12290,12290,12290,0
20240517,101700,0,12290,12290,12290,12290,0
20240517,101600,0,12290,12290,12290,12290,0
20240517,101500,0,12290,12290,12290,12290,0
20240517,101400,0,12290,12290,12290,12290,0
20240517,101300,0,12290,12290,12290,12290,0
20240517,101200,0,12290,12290,12290,12290,0
20240517,101100,0,12290,12290,12290,12290,0
20240517,101000,0,12290,12290,12290,12290,0
20240517,100900,0,12290,12290,12290,12290,0
20240517,100800,0,12290,12290,12290,12290,0
20240517,100700,0,12290,12290,12290,12290,0
20240517,100600,0,12290,12290,12290,12290,0
20240517,100500,0,12290,12290,12290,12290,0
20240517,100400,0,12290,12290,12290,12290,0
20240517,100300,0,12290,12290,12290,12290,0
20240517,100200,0,12290,12290,12290,12290,0
20240517,100100,0,12290,12290,12290,12290,0
20240517,100000,0,12290,12290,12290,12290,0
20240517,095900,0,12290,12290,12290,12290,0
20240517,095800,0,12290,12290,12290,12290,0
20240517,095700,0,12290,12290,12290,12290,0
20240517,095600,0,12290,12290,12290,12290,0
20240517,095500,0,12290,12290,12290,12290,0
20240517,095400,0,12290,12290,12290,12290,0
20240517,095300,0,12290,12290,12290,12290,0
20240517,095200,0,12290,12290,12290,12290,0
20240517,095100,0,12290,12290,12290,12290,0
20240517,095000,0,12290,12290,12290,12290,0
20240517,094900,0,12290,12290,12290,12290,0
20240517,094800,0,12290,12290,12290,12290,0
20240517,094700,0,12290,12290,12290,12290,0
20240517,094600,0,12290,12290,12290,12290,0
20240517,094500,0,12290,12290,12290,12290,0
20240517,094400,0,12290,12290,12290,12290,0
20240517,094300,0,12290,12290,12290,12290,0
20240517,094200,0,12290,12290,12290,12290,0
20240517,094100,0,12290,12290,12290,12290,0
20240517,094000,0,12290,12290,12290,12290,0
20240517,093900,0,12290,12290,12290,12290,0
20240517,093800,0,12290,12290,12290,12290,0
20240517,093700,0,12290,12290,12290,12290,0
20240517,093600,0,12290,12290,12290,12290,0
20240517,093500,0,12290,12290,12290,12290,0
20240517,093400,0,12290,12290,12290,12290,0
20240517,093300,0,12290,12290,12290,12290,0
20240517,093200,0,12290,12290,12290,12290,0
20240517,093100,0,12290,12290,12290,12290,0
20240517,093000,0,12290,12290,12290,12290,0
20240517,092900,0,12290,12290,12290,12290,0
20240517,092800,0,12290,12290,12290,12290,0
20240517,092700,0,12290,12290,12290,12290,0
20240517,092600,0,12290,12290,12290,12290,0
20240517,092500,0,12290,12290,12290,12290,0
20240517,092400,0,12290,12290,12290,12290,0
20240517,092300,0,12290,12290,12290,12290,0
20240517,092200,0,12290,12290,12290,12290,0
20240517,092100,0,12290,12290,12290,12290,0
20240517,092000,0,12290,12290,12290,12290,0
20240517,091900,0,12290,12290,12290,12290,0
20240517,091800,0,12290,12290,12290,12290,0
20240517,091700,0,12290,12290,12290,12290,0
20240517,091600,0,12290,12290,12290,12290,0
20240517,091500,0,12290,12290,12290,12290,0
20240517,091400,0,12290,12290,12290,12290,0
20240517,091300,0,12290,12290,12290,12290,0
20240517,091200,0,12290,12290,12290,12290,0
20240517,091100,0,12290,12290,12290,12290,0
20240517,091000,0,12290,12290,12290,12290,0
20240517,090900,0,12290,12290,12290,12290,0
20240517,090800,0,12290,12290,12290,12290,0
20240517,090700,0,12290,12290,12290,12290,0
20240517,090600,0,12290,12290,12290,12290,0
20240517,090500,0,12290,12290,12290,12290,0
20240517,090400,0,12290,12290,12290,12290,0
20240517,090300,0,12290,12290,12290,12290,0
20240517,090200,0,12290,12290,12290,12290,0
20240517,090100,0,12290,12290,12290,12290,0
20240517,090000,0,12290,12290,12290,12290,0