stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,204200,34800,11900,11900,11900,11900,2
20240524,204100,34800,11900,11900,11900,11900,0
20240524,204000,34800,11900,11900,11900,11900,0
20240524,203900,34800,11900,11900,11900,11900,0
20240524,203800,34800,11900,11900,11900,11900,0
20240524,203700,34800,11900,11900,11900,11900,0
20240524,203600,34800,11900,11900,11900,11900,0
20240524,203500,34800,11900,11900,11900,11900,0
20240524,203400,34800,11900,11900,11900,11900,0
20240524,203300,34800,11900,11900,11900,11900,0
20240524,203200,34800,11900,11900,11900,11900,0
20240524,203100,34800,11900,11900,11900,11900,0
20240524,203000,34800,11900,11900,11900,11900,0
20240524,202900,34800,11900,11900,11900,11900,0
20240524,202800,34800,11900,11900,11900,11900,0
20240524,202700,34800,11900,11900,11900,11900,0
20240524,202600,34800,11900,11900,11900,11900,0
20240524,202500,34800,11900,11900,11900,11900,0
20240524,202400,34800,11900,11900,11900,11900,0
20240524,202300,34800,11900,11900,11900,11900,0
20240524,202200,34800,11900,11900,11900,11900,0
20240524,202100,34800,11900,11900,11900,11900,0
20240524,202000,34800,11900,11900,11900,11900,0
20240524,201900,34800,11900,11900,11900,11900,0
20240524,201800,34800,11900,11900,11900,11900,0
20240524,201700,34800,11900,11900,11900,11900,0
20240524,201600,34800,11900,11900,11900,11900,0
20240524,201500,34800,11900,11900,11900,11900,0
20240524,201400,34800,11900,11900,11900,11900,0
20240524,201300,34800,11900,11900,11900,11900,0
20240524,201200,34800,11900,11900,11900,11900,2
20240524,201100,34800,11900,11900,11900,11900,0
20240524,201000,34800,11900,11900,11900,11900,0
20240524,200900,34800,11900,11900,11900,11900,0
20240524,200800,34800,11900,11900,11900,11900,0
20240524,200700,34800,11900,11900,11900,11900,0
20240524,200600,34800,11900,11900,11900,11900,0
20240524,200500,34800,11900,11900,11900,11900,0
20240524,200400,34800,11900,11900,11900,11900,0
20240524,200300,34800,11900,11900,11900,11900,0
20240524,200200,34800,11900,11900,11900,11900,0
20240524,200100,34800,11900,11900,11900,11900,0
20240524,200000,34800,11900,11900,11900,11900,0
20240524,195900,34800,11900,11900,11900,11900,0
20240524,195800,34800,11900,11900,11900,11900,0
20240524,195700,34800,11900,11900,11900,11900,0
20240524,195600,34800,11900,11900,11900,11900,0
20240524,195500,34800,11900,11900,11900,11900,0
20240524,195400,34800,11900,11900,11900,11900,0
20240524,195300,34800,11900,11900,11900,11900,0
20240524,195200,34800,11900,11900,11900,11900,0
20240524,195100,34800,11900,11900,11900,11900,0
20240524,195000,34800,11900,11900,11900,11900,0
20240524,194900,34800,11900,11900,11900,11900,0
20240524,194800,34800,11900,11900,11900,11900,0
20240524,194700,34800,11900,11900,11900,11900,0
20240524,194600,34800,11900,11900,11900,11900,0
20240524,194500,34800,11900,11900,11900,11900,0
20240524,194400,34800,11900,11900,11900,11900,0
20240524,194300,34800,11900,11900,11900,11900,0
20240524,194200,34800,11900,11900,11900,11900,2
20240524,194100,34800,11900,11900,11900,11900,0
20240524,194000,34800,11900,11900,11900,11900,0
20240524,193900,34800,11900,11900,11900,11900,0
20240524,193800,34800,11900,11900,11900,11900,0
20240524,193700,34800,11900,11900,11900,11900,0
20240524,193600,34800,11900,11900,11900,11900,0
20240524,193500,34800,11900,11900,11900,11900,0
20240524,193400,34800,11900,11900,11900,11900,0
20240524,193300,34800,11900,11900,11900,11900,0
20240524,193200,34800,11900,11900,11900,11900,0
20240524,193100,34800,11900,11900,11900,11900,0
20240524,193000,34800,11900,11900,11900,11900,0
20240524,192900,34800,11900,11900,11900,11900,0
20240524,192800,34800,11900,11900,11900,11900,0
20240524,192700,34800,11900,11900,11900,11900,0
20240524,192600,34800,11900,11900,11900,11900,0
20240524,192500,34800,11900,11900,11900,11900,0
20240524,192400,34800,11900,11900,11900,11900,0
20240524,192300,34800,11900,11900,11900,11900,0
20240524,192200,34800,11900,11900,11900,11900,0
20240524,192100,34800,11900,11900,11900,11900,0
20240524,192000,34800,11900,11900,11900,11900,0
20240524,191900,34800,11900,11900,11900,11900,0
20240524,191800,34800,11900,11900,11900,11900,0
20240524,191700,34800,11900,11900,11900,11900,0
20240524,191600,34800,11900,11900,11900,11900,0
20240524,191500,34800,11900,11900,11900,11900,0
20240524,191400,34800,11900,11900,11900,11900,0
20240524,191300,34800,11900,11900,11900,11900,0
20240524,191200,34800,11900,11900,11900,11900,2
20240524,191100,34800,11900,11900,11900,11900,0
20240524,191000,34800,11900,11900,11900,11900,0
20240524,190900,34800,11900,11900,11900,11900,0
20240524,190800,34800,11900,11900,11900,11900,0
20240524,190700,34800,11900,11900,11900,11900,0
20240524,190600,34800,11900,11900,11900,11900,0
20240524,190500,34800,11900,11900,11900,11900,0
20240524,190400,34800,11900,11900,11900,11900,0
20240524,190300,34800,11900,11900,11900,11900,0
20240524,190200,34800,11900,11900,11900,11900,0
20240524,190100,34800,11900,11900,11900,11900,0
20240524,190000,34800,11900,11900,11900,11900,0
20240524,185900,34800,11900,11900,11900,11900,0
20240524,185800,34800,11900,11900,11900,11900,0
20240524,185700,34800,11900,11900,11900,11900,0
20240524,185600,34800,11900,11900,11900,11900,0
20240524,185500,34800,11900,11900,11900,11900,0
20240524,185400,34800,11900,11900,11900,11900,0
20240524,185300,34800,11900,11900,11900,11900,0
20240524,185200,34800,11900,11900,11900,11900,0
20240524,185100,34800,11900,11900,11900,11900,0
20240524,185000,34800,11900,11900,11900,11900,0
20240524,184900,34800,11900,11900,11900,11900,0
20240524,184800,34800,11900,11900,11900,11900,0
20240524,184700,34800,11900,11900,11900,11900,0
20240524,184600,34800,11900,11900,11900,11900,0
20240524,184500,34800,11900,11900,11900,11900,0
20240524,184400,34800,11900,11900,11900,11900,0
20240524,184300,34800,11900,11900,11900,11900,0
20240524,184200,34800,11900,11900,11900,11900,2
20240524,184100,34800,11900,11900,11900,11900,0
20240524,184000,34800,11900,11900,11900,11900,0
20240524,183900,34800,11900,11900,11900,11900,0
20240524,183800,34800,11900,11900,11900,11900,0
20240524,183700,34800,11900,11900,11900,11900,0
20240524,183600,34800,11900,11900,11900,11900,0
20240524,183500,34800,11900,11900,11900,11900,0
20240524,183400,34800,11900,11900,11900,11900,0
20240524,183300,34800,11900,11900,11900,11900,0
20240524,183200,34800,11900,11900,11900,11900,0
20240524,183100,34800,11900,11900,11900,11900,0
20240524,183000,34800,11900,11900,11900,11900,0
20240524,182900,34800,11900,11900,11900,11900,0
20240524,182800,34800,11900,11900,11900,11900,0
20240524,182700,34800,11900,11900,11900,11900,0
20240524,182600,34800,11900,11900,11900,11900,0
20240524,182500,34800,11900,11900,11900,11900,0
20240524,182400,34800,11900,11900,11900,11900,0
20240524,182300,34800,11900,11900,11900,11900,0
20240524,182200,34800,11900,11900,11900,11900,0
20240524,182100,34800,11900,11900,11900,11900,0
20240524,182000,34800,11900,11900,11900,11900,0
20240524,181900,34800,11900,11900,11900,11900,0
20240524,181800,34800,11900,11900,11900,11900,0
20240524,181700,34800,11900,11900,11900,11900,0
20240524,181600,34800,11900,11900,11900,11900,0
20240524,181500,34800,11900,11900,11900,11900,0
20240524,181400,34800,11900,11900,11900,11900,0
20240524,181300,34800,11900,11900,11900,11900,0
20240524,181200,34800,11900,11900,11900,11900,2
20240524,181100,34800,11900,11900,11900,11900,0
20240524,181000,34800,11900,11900,11900,11900,0
20240524,180900,34800,11900,11900,11900,11900,0
20240524,180800,34800,11900,11900,11900,11900,0
20240524,180700,34800,11900,11900,11900,11900,0
20240524,180600,34800,11900,11900,11900,11900,0
20240524,180500,34800,11900,11900,11900,11900,0
20240524,180400,34800,11900,11900,11900,11900,0
20240524,180300,34800,11900,11900,11900,11900,0
20240524,180200,34800,11900,11900,11900,11900,0
20240524,180100,34800,11900,11900,11900,11900,0
20240524,180000,34800,11900,11900,11900,11900,0
20240524,175900,34800,11900,11900,11900,11900,0
20240524,175800,34800,11900,11900,11900,11900,0
20240524,175700,34800,11900,11900,11900,11900,0
20240524,175600,34800,11900,11900,11900,11900,0
20240524,175500,34800,11900,11900,11900,11900,0
20240524,175400,34800,11900,11900,11900,11900,0
20240524,175300,34800,11900,11900,11900,11900,0
20240524,175200,34800,11900,11900,11900,11900,0
20240524,175100,34800,11900,11900,11900,11900,0
20240524,175000,34800,11900,11900,11900,11900,0
20240524,174900,34800,11900,11900,11900,11900,0
20240524,174800,34800,11900,11900,11900,11900,0
20240524,174700,34800,11900,11900,11900,11900,0
20240524,174600,34800,11900,11900,11900,11900,0
20240524,174500,34800,11900,11900,11900,11900,0
20240524,174400,34800,11900,11900,11900,11900,0
20240524,174300,34800,11900,11900,11900,11900,0
20240524,174200,34800,11900,11900,11900,11900,2
20240524,174100,34800,11900,11900,11900,11900,0
20240524,174000,34800,11900,11900,11900,11900,0
20240524,173900,34800,11900,11900,11900,11900,0
20240524,173800,34800,11900,11900,11900,11900,0
20240524,173700,34800,11900,11900,11900,11900,0
20240524,173600,34800,11900,11900,11900,11900,0
20240524,173500,34800,11900,11900,11900,11900,0
20240524,173400,34800,11900,11900,11900,11900,0
20240524,173300,34800,11900,11900,11900,11900,0
20240524,173200,34800,11900,11900,11900,11900,0
20240524,173100,34800,11900,11900,11900,11900,0
20240524,173000,34800,11900,11900,11900,11900,0
20240524,172900,34800,11900,11900,11900,11900,0
20240524,172800,34800,11900,11900,11900,11900,0
20240524,172700,34800,11900,11900,11900,11900,0
20240524,172600,34800,11900,11900,11900,11900,0
20240524,172500,34800,11900,11900,11900,11900,0
20240524,172400,34800,11900,11900,11900,11900,0
20240524,172300,34800,11900,11900,11900,11900,0
20240524,172200,34800,11900,11900,11900,11900,0
20240524,172100,34800,11900,11900,11900,11900,0
20240524,172000,34800,11900,11900,11900,11900,0
20240524,171900,34800,11900,11900,11900,11900,0
20240524,171800,34800,11900,11900,11900,11900,0
20240524,171700,34800,11900,11900,11900,11900,0
20240524,171600,34800,11900,11900,11900,11900,0
20240524,171500,34800,11900,11900,11900,11900,0
20240524,171400,34800,11900,11900,11900,11900,0
20240524,171300,34800,11900,11900,11900,11900,0
20240524,171200,34800,11900,11900,11900,11900,2
20240524,171100,34800,11900,11900,11900,11900,0
20240524,171000,34800,11900,11900,11900,11900,0
20240524,170900,34800,11900,11900,11900,11900,0
20240524,170800,34800,11900,11900,11900,11900,0
20240524,170700,34800,11900,11900,11900,11900,0
20240524,170600,34800,11900,11900,11900,11900,0
20240524,170500,34800,11900,11900,11900,11900,0
20240524,170400,34800,11900,11900,11900,11900,0
20240524,170300,34800,11900,11900,11900,11900,0
20240524,170200,34800,11900,11900,11900,11900,0
20240524,170100,34800,11900,11900,11900,11900,0
20240524,170000,34800,11900,11900,11900,11900,0
20240524,165900,34800,11900,11900,11900,11900,0
20240524,165800,34800,11900,11900,11900,11900,0
20240524,165700,34800,11900,11900,11900,11900,0
20240524,165600,34800,11900,11900,11900,11900,0
20240524,165500,34800,11900,11900,11900,11900,0
20240524,165400,34800,11900,11900,11900,11900,0
20240524,165300,34800,11900,11900,11900,11900,0
20240524,165200,34800,11900,11900,11900,11900,0
20240524,165100,34800,11900,11900,11900,11900,0
20240524,165000,34800,11900,11900,11900,11900,0
20240524,164900,34800,11900,11900,11900,11900,0
20240524,164800,34800,11900,11900,11900,11900,0
20240524,164700,34800,11900,11900,11900,11900,0
20240524,164600,34800,11900,11900,11900,11900,0
20240524,164500,34800,11900,11900,11900,11900,0
20240524,164400,34800,11900,11900,11900,11900,0
20240524,164300,34800,11900,11900,11900,11900,0
20240524,164200,34800,11900,11900,11900,11900,2
20240524,164100,34800,11900,11900,11900,11900,0
20240524,164000,34800,11900,11900,11900,11900,0
20240524,163900,34800,11900,11900,11900,11900,0
20240524,163800,34800,11900,11900,11900,11900,0
20240524,163700,34800,11900,11900,11900,11900,0
20240524,163600,34800,11900,11900,11900,11900,0
20240524,163500,34800,11900,11900,11900,11900,0
20240524,163400,34800,11900,11900,11900,11900,0
20240524,163300,34800,11900,11900,11900,11900,0
20240524,163200,34800,11900,11900,11900,11900,0
20240524,163100,34800,11900,11900,11900,11900,0
20240524,163000,34800,11900,11900,11900,11900,0
20240524,162900,34800,11900,11900,11900,11900,0
20240524,162800,34800,11900,11900,11900,11900,0
20240524,162700,34800,11900,11900,11900,11900,0
20240524,162600,34800,11900,11900,11900,11900,0
20240524,162500,34800,11900,11900,11900,11900,0
20240524,162400,34800,11900,11900,11900,11900,0
20240524,162300,34800,11900,11900,11900,11900,0
20240524,162200,34800,11900,11900,11900,11900,0
20240524,162100,34800,11900,11900,11900,11900,0
20240524,162000,34800,11900,11900,11900,11900,0
20240524,161900,34800,11900,11900,11900,11900,0
20240524,161800,34800,11900,11900,11900,11900,0
20240524,161700,34800,11900,11900,11900,11900,0
20240524,161600,34800,11900,11900,11900,11900,0
20240524,161500,34800,11900,11900,11900,11900,0
20240524,161400,34800,11900,11900,11900,11900,0
20240524,161300,34800,11900,11900,11900,11900,0
20240524,161200,34800,11900,11900,11900,11900,2
20240524,161100,34800,11900,11900,11900,11900,0
20240524,161000,34800,11900,11900,11900,11900,0
20240524,160900,34800,11900,11900,11900,11900,0
20240524,160800,34800,11900,11900,11900,11900,0
20240524,160700,34800,11900,11900,11900,11900,0
20240524,160600,34800,11900,11900,11900,11900,0
20240524,160500,34800,11900,11900,11900,11900,0
20240524,160400,34800,11900,11900,11900,11900,0
20240524,160300,34800,11900,11900,11900,11900,0
20240524,160200,34800,11900,11900,11900,11900,0
20240524,160100,34800,11900,11900,11900,11900,0
20240524,160000,34800,11900,11900,11900,11900,0
20240524,155900,34800,11900,11900,11900,11900,0
20240524,155800,34800,11900,11900,11900,11900,0
20240524,155700,34800,11900,11900,11900,11900,0
20240524,155600,34800,11900,11900,11900,11900,0
20240524,155500,34800,11900,11900,11900,11900,0
20240524,155400,34800,11900,11900,11900,11900,0
20240524,155300,34800,11900,11900,11900,11900,0
20240524,155200,34800,11900,11900,11900,11900,0
20240524,155100,34800,11900,11900,11900,11900,0
20240524,155000,34800,11900,11900,11900,11900,0
20240524,154900,34800,11900,11900,11900,11900,0
20240524,154800,34800,11900,11900,11900,11900,0
20240524,154700,34800,11900,11900,11900,11900,0
20240524,154600,34800,11900,11900,11900,11900,0
20240524,154500,34800,11900,11900,11900,11900,0
20240524,154400,34800,11900,11900,11900,11900,0
20240524,154300,34800,11900,11900,11900,11900,0
20240524,154200,34800,11900,11900,11900,11900,2
20240524,154100,34800,11900,11900,11900,11900,0
20240524,154000,34800,11900,11900,11900,11900,0
20240524,153900,34800,11900,11900,11900,11900,0
20240524,153800,34800,11900,11900,11900,11900,0
20240524,153700,34800,11900,11900,11900,11900,0
20240524,153600,34800,11900,11900,11900,11900,0
20240524,153500,34800,11900,11900,11900,11900,0
20240524,153400,34800,11900,11900,11900,11900,0
20240524,153300,34800,11900,11900,11900,11900,0
20240524,153200,34800,11900,11900,11900,11900,0
20240524,153100,34800,11900,11900,11900,11900,0
20240524,153000,34800,11900,11900,11900,11900,0
20240524,152900,34800,11900,11900,11900,11900,0
20240524,152800,34800,11900,11900,11900,11900,0
20240524,152700,34800,11900,11900,11900,11900,0
20240524,152600,34800,11900,11900,11900,11900,0
20240524,152500,34800,11900,11900,11900,11900,0
20240524,152400,34800,11900,11900,11900,11900,0
20240524,152300,34800,11900,11900,11900,11900,0
20240524,152200,34800,11900,11900,11900,11900,0
20240524,152100,34800,11900,11900,11900,11900,0
20240524,152000,34800,11900,11900,11900,11900,0
20240524,151900,34800,11900,11900,11900,11900,0
20240524,151800,34800,11900,11900,11900,11900,0
20240524,151700,34800,11900,11900,11900,11900,0
20240524,151600,34800,11900,11900,11900,11900,0
20240524,151500,34800,11900,11900,11900,11900,0
20240524,151400,34800,11900,11900,11900,11900,0
20240524,151300,34800,11900,11900,11900,11900,0
20240524,151200,34800,11900,11900,11900,11900,0
20240524,151100,34800,11900,11900,11900,11900,0
20240524,151000,34800,11900,11900,11900,11900,0
20240524,150900,34800,11900,11900,11900,11900,0
20240524,150800,34800,11900,11900,11900,11900,0
20240524,150700,34800,11900,11900,11900,11900,0
20240524,150600,34800,11900,11900,11900,11900,0
20240524,150500,34800,11900,11900,11900,11900,0
20240524,150400,34800,11900,11900,11900,11900,0
20240524,150300,34800,11900,11900,11900,11900,0
20240524,150200,34800,11900,11900,11900,11900,0
20240524,150100,34800,11900,11900,11900,11900,0
20240524,150000,34800,11900,11900,11900,11900,0
20240524,145900,34800,11900,11900,11900,11900,0
20240524,145800,34800,11900,11900,11900,11900,0
20240524,145700,34800,11900,11900,11900,11900,0
20240524,145600,34800,11900,11900,11900,11900,0
20240524,145500,34800,11900,11900,11900,11900,0
20240524,145400,34800,11900,11900,11900,11900,0
20240524,145300,34800,11900,11900,11900,11900,0
20240524,145200,34800,11900,11900,11900,11900,0
20240524,145100,34800,11900,11900,11900,11900,0
20240524,145000,34800,11900,11900,11900,11900,0
20240524,144900,34800,11900,11900,11900,11900,0
20240524,144800,34800,11900,11900,11900,11900,0
20240524,144700,34800,11900,11900,11900,11900,0
20240524,144600,34800,11900,11900,11900,11900,0
20240524,144500,34800,11900,11900,11900,11900,0
20240524,144400,34800,11900,11900,11900,11900,0
20240524,144300,34800,11900,11900,11900,11900,0
20240524,144200,34800,11900,11900,11900,11900,0
20240524,144100,34800,11900,11900,11900,11900,0
20240524,144000,34800,11900,11900,11900,11900,0
20240524,143900,34800,11900,11900,11900,11900,0
20240524,143800,34800,11900,11900,11900,11900,0
20240524,143700,34800,11900,11900,11900,11900,0
20240524,143600,34800,11900,11900,11900,11900,0
20240524,143500,34800,11900,11900,11900,11900,0
20240524,143400,34800,11900,11900,11900,11900,0
20240524,143300,34800,11900,11900,11900,11900,0
20240524,143200,34800,11900,11900,11900,11900,0
20240524,143100,34800,11900,11900,11900,11900,0
20240524,143000,34800,11900,11900,11900,11900,0
20240524,142900,34800,11900,11900,11900,11900,0
20240524,142800,34800,11900,11900,11900,11900,0
20240524,142700,34800,11900,11900,11900,11900,0
20240524,142600,34800,11900,11900,11900,11900,0
20240524,142500,34800,11900,11900,11900,11900,0
20240524,142400,34800,11900,11900,11900,11900,0
20240524,142300,34800,11900,11900,11900,11900,0
20240524,142200,34800,11900,11900,11900,11900,0
20240524,142100,34800,11900,11900,11900,11900,0
20240524,142000,34800,11900,11900,11900,11900,0
20240524,141900,34800,11900,11900,11900,11900,0
20240524,141800,34800,11900,11900,11900,11900,0
20240524,141700,34800,11900,11900,11900,11900,0
20240524,141600,34800,11900,11900,11900,11900,0
20240524,141500,34800,11900,11900,11900,11900,0
20240524,141400,34800,11900,11900,11900,11900,0
20240524,141300,34800,11900,11900,11900,11900,0
20240524,141200,34800,11900,11900,11900,11900,0
20240524,141100,34800,11900,11900,11900,11900,0
20240524,141000,34800,11900,11900,11900,11900,0
20240524,140900,34800,11900,11900,11900,11900,0
20240524,140800,34800,11900,11900,11900,11900,0
20240524,140700,34800,11900,11900,11900,11900,0
20240524,140600,34800,11900,11900,11900,11900,0
20240524,140500,34800,11900,11900,11900,11900,0
20240524,140400,34800,11900,11900,11900,11900,0
20240524,140300,34800,11900,11900,11900,11900,0
20240524,140200,34800,11900,11900,11900,11900,0
20240524,140100,34800,11900,11900,11900,11900,0
20240524,140000,34800,11900,11900,11900,11900,0
20240524,135900,34800,11900,11900,11900,11900,0
20240524,135800,34800,11900,11900,11900,11900,0
20240524,135700,34800,11900,11900,11900,11900,0
20240524,135600,34800,11900,11900,11900,11900,0
20240524,135500,34800,11900,11900,11900,11900,0
20240524,135400,34800,11900,11900,11900,11900,0
20240524,135300,34800,11900,11900,11900,11900,0
20240524,135200,34800,11900,11900,11900,11900,0
20240524,135100,34800,11900,11900,11900,11900,0
20240524,135000,34800,11900,11900,11900,11900,0
20240524,134900,34800,11900,11900,11900,11900,0
20240524,134800,34800,11900,11900,11900,11900,0
20240524,134700,34800,11900,11900,11900,11900,0
20240524,134600,34800,11900,11900,11900,11900,0
20240524,134500,34800,11900,11900,11900,11900,0
20240524,134400,34800,11900,11900,11900,11900,0
20240524,134300,34800,11900,11900,11900,11900,0
20240524,134200,34800,11900,11900,11900,11900,0
20240524,134100,34800,11900,11900,11900,11900,0
20240524,134000,34800,11900,11900,11900,11900,0
20240524,133900,34800,11900,11900,11900,11900,0
20240524,133800,34800,11900,11900,11900,11900,0
20240524,133700,34800,11900,11900,11900,11900,0
20240524,133600,34800,11900,11900,11900,11900,0
20240524,133500,34800,11900,11900,11900,11900,0
20240524,133400,34800,11900,11900,11900,11900,0
20240524,133300,34800,11900,11900,11900,11900,0
20240524,133200,34800,11900,11900,11900,11900,0
20240524,133100,34800,11900,11900,11900,11900,0
20240524,133000,34800,11900,11900,11900,11900,0
20240524,132900,34800,11900,11900,11900,11900,0
20240524,132800,34800,11900,11900,11900,11900,0
20240524,132700,34800,11900,11900,11900,11900,0
20240524,132600,34800,11900,11900,11900,11900,0
20240524,132500,34800,11900,11900,11900,11900,0
20240524,132400,34800,11900,11900,11900,11900,0
20240524,132300,34800,11900,11900,11900,11900,0
20240524,132200,34800,11900,11900,11900,11900,2
20240524,132100,11000,11000,11000,11000,11000,0
20240524,132000,11000,11000,11000,11000,11000,0
20240524,131900,11000,11000,11000,11000,11000,0
20240524,131800,11000,11000,11000,11000,11000,0
20240524,131700,11000,11000,11000,11000,11000,0
20240524,131600,11000,11000,11000,11000,11000,0
20240524,131500,11000,11000,11000,11000,11000,0
20240524,131400,11000,11000,11000,11000,11000,0
20240524,131300,11000,11000,11000,11000,11000,0
20240524,131200,11000,11000,11000,11000,11000,0
20240524,131100,11000,11000,11000,11000,11000,0
20240524,131000,11000,11000,11000,11000,11000,0
20240524,130900,11000,11000,11000,11000,11000,0
20240524,130800,11000,11000,11000,11000,11000,0
20240524,130700,11000,11000,11000,11000,11000,0
20240524,130600,11000,11000,11000,11000,11000,0
20240524,130500,11000,11000,11000,11000,11000,0
20240524,130400,11000,11000,11000,11000,11000,0
20240524,130300,11000,11000,11000,11000,11000,0
20240524,130200,11000,11000,11000,11000,11000,0
20240524,130100,11000,11000,11000,11000,11000,0
20240524,130000,11000,11000,11000,11000,11000,1
20240524,125900,0,11990,11990,11990,11990,0
20240524,125800,0,11990,11990,11990,11990,0
20240524,125700,0,11990,11990,11990,11990,0
20240524,125600,0,11990,11990,11990,11990,0
20240524,125500,0,11990,11990,11990,11990,0
20240524,125400,0,11990,11990,11990,11990,0
20240524,125300,0,11990,11990,11990,11990,0
20240524,125200,0,11990,11990,11990,11990,0
20240524,125100,0,11990,11990,11990,11990,0
20240524,125000,0,11990,11990,11990,11990,0
20240524,124900,0,11990,11990,11990,11990,0
20240524,124800,0,11990,11990,11990,11990,0
20240524,124700,0,11990,11990,11990,11990,0
20240524,124600,0,11990,11990,11990,11990,0
20240524,124500,0,11990,11990,11990,11990,0
20240524,124400,0,11990,11990,11990,11990,0
20240524,124300,0,11990,11990,11990,11990,0
20240524,124200,0,11990,11990,11990,11990,0
20240524,124100,0,11990,11990,11990,11990,0
20240524,124000,0,11990,11990,11990,11990,0
20240524,123900,0,11990,11990,11990,11990,0
20240524,123800,0,11990,11990,11990,11990,0
20240524,123700,0,11990,11990,11990,11990,0
20240524,123600,0,11990,11990,11990,11990,0
20240524,123500,0,11990,11990,11990,11990,0
20240524,123400,0,11990,11990,11990,11990,0
20240524,123300,0,11990,11990,11990,11990,0
20240524,123200,0,11990,11990,11990,11990,0
20240524,123100,0,11990,11990,11990,11990,0
20240524,123000,0,11990,11990,11990,11990,0
20240524,122900,0,11990,11990,11990,11990,0
20240524,122800,0,11990,11990,11990,11990,0
20240524,122700,0,11990,11990,11990,11990,0
20240524,122600,0,11990,11990,11990,11990,0
20240524,122500,0,11990,11990,11990,11990,0
20240524,122400,0,11990,11990,11990,11990,0
20240524,122300,0,11990,11990,11990,11990,0
20240524,122200,0,11990,11990,11990,11990,0
20240524,122100,0,11990,11990,11990,11990,0
20240524,122000,0,11990,11990,11990,11990,0
20240524,121900,0,11990,11990,11990,11990,0
20240524,121800,0,11990,11990,11990,11990,0
20240524,121700,0,11990,11990,11990,11990,0
20240524,121600,0,11990,11990,11990,11990,0
20240524,121500,0,11990,11990,11990,11990,0
20240524,121400,0,11990,11990,11990,11990,0
20240524,121300,0,11990,11990,11990,11990,0
20240524,121200,0,11990,11990,11990,11990,0
20240524,121100,0,11990,11990,11990,11990,0
20240524,121000,0,11990,11990,11990,11990,0
20240524,120900,0,11990,11990,11990,11990,0
20240524,120800,0,11990,11990,11990,11990,0
20240524,120700,0,11990,11990,11990,11990,0
20240524,120600,0,11990,11990,11990,11990,0
20240524,120500,0,11990,11990,11990,11990,0
20240524,120400,0,11990,11990,11990,11990,0
20240524,120300,0,11990,11990,11990,11990,0
20240524,120200,0,11990,11990,11990,11990,0
20240524,120100,0,11990,11990,11990,11990,0
20240524,120000,0,11990,11990,11990,11990,0
20240524,115900,0,11990,11990,11990,11990,0
20240524,115800,0,11990,11990,11990,11990,0
20240524,115700,0,11990,11990,11990,11990,0
20240524,115600,0,11990,11990,11990,11990,0
20240524,115500,0,11990,11990,11990,11990,0
20240524,115400,0,11990,11990,11990,11990,0
20240524,115300,0,11990,11990,11990,11990,0
20240524,115200,0,11990,11990,11990,11990,0
20240524,115100,0,11990,11990,11990,11990,0
20240524,115000,0,11990,11990,11990,11990,0
20240524,114900,0,11990,11990,11990,11990,0
20240524,114800,0,11990,11990,11990,11990,0
20240524,114700,0,11990,11990,11990,11990,0
20240524,114600,0,11990,11990,11990,11990,0
20240524,114500,0,11990,11990,11990,11990,0
20240524,114400,0,11990,11990,11990,11990,0
20240524,114300,0,11990,11990,11990,11990,0
20240524,114200,0,11990,11990,11990,11990,0
20240524,114100,0,11990,11990,11990,11990,0
20240524,114000,0,11990,11990,11990,11990,0
20240524,113900,0,11990,11990,11990,11990,0
20240524,113800,0,11990,11990,11990,11990,0
20240524,113700,0,11990,11990,11990,11990,0
20240524,113600,0,11990,11990,11990,11990,0
20240524,113500,0,11990,11990,11990,11990,0
20240524,113400,0,11990,11990,11990,11990,0
20240524,113300,0,11990,11990,11990,11990,0
20240524,113200,0,11990,11990,11990,11990,0
20240524,113100,0,11990,11990,11990,11990,0
20240524,113000,0,11990,11990,11990,11990,0
20240524,112900,0,11990,11990,11990,11990,0
20240524,112800,0,11990,11990,11990,11990,0
20240524,112700,0,11990,11990,11990,11990,0
20240524,112600,0,11990,11990,11990,11990,0
20240524,112500,0,11990,11990,11990,11990,0
20240524,112400,0,11990,11990,11990,11990,0
20240524,112300,0,11990,11990,11990,11990,0
20240524,112200,0,11990,11990,11990,11990,0
20240524,112100,0,11990,11990,11990,11990,0
20240524,112000,0,11990,11990,11990,11990,0
20240524,111900,0,11990,11990,11990,11990,0
20240524,111800,0,11990,11990,11990,11990,0
20240524,111700,0,11990,11990,11990,11990,0
20240524,111600,0,11990,11990,11990,11990,0
20240524,111500,0,11990,11990,11990,11990,0
20240524,111400,0,11990,11990,11990,11990,0
20240524,111300,0,11990,11990,11990,11990,0
20240524,111200,0,11990,11990,11990,11990,0
20240524,111100,0,11990,11990,11990,11990,0
20240524,111000,0,11990,11990,11990,11990,0
20240524,110900,0,11990,11990,11990,11990,0
20240524,110800,0,11990,11990,11990,11990,0
20240524,110700,0,11990,11990,11990,11990,0
20240524,110600,0,11990,11990,11990,11990,0
20240524,110500,0,11990,11990,11990,11990,0
20240524,110400,0,11990,11990,11990,11990,0
20240524,110300,0,11990,11990,11990,11990,0
20240524,110200,0,11990,11990,11990,11990,0
20240524,110100,0,11990,11990,11990,11990,0
20240524,110000,0,11990,11990,11990,11990,0
20240524,105900,0,11990,11990,11990,11990,0
20240524,105800,0,11990,11990,11990,11990,0
20240524,105700,0,11990,11990,11990,11990,0
20240524,105600,0,11990,11990,11990,11990,0
20240524,105500,0,11990,11990,11990,11990,0
20240524,105400,0,11990,11990,11990,11990,0
20240524,105300,0,11990,11990,11990,11990,0
20240524,105200,0,11990,11990,11990,11990,0
20240524,105100,0,11990,11990,11990,11990,0
20240524,105000,0,11990,11990,11990,11990,0
20240524,104900,0,11990,11990,11990,11990,0
20240524,104800,0,11990,11990,11990,11990,0
20240524,104700,0,11990,11990,11990,11990,0
20240524,104600,0,11990,11990,11990,11990,0
20240524,104500,0,11990,11990,11990,11990,0
20240524,104400,0,11990,11990,11990,11990,0
20240524,104300,0,11990,11990,11990,11990,0
20240524,104200,0,11990,11990,11990,11990,0
20240524,104100,0,11990,11990,11990,11990,0
20240524,104000,0,11990,11990,11990,11990,0
20240524,103900,0,11990,11990,11990,11990,0
20240524,103800,0,11990,11990,11990,11990,0
20240524,103700,0,11990,11990,11990,11990,0
20240524,103600,0,11990,11990,11990,11990,0
20240524,103500,0,11990,11990,11990,11990,0
20240524,103400,0,11990,11990,11990,11990,0
20240524,103300,0,11990,11990,11990,11990,0
20240524,103200,0,11990,11990,11990,11990,0
20240524,103100,0,11990,11990,11990,11990,0
20240524,103000,0,11990,11990,11990,11990,0
20240524,102900,0,11990,11990,11990,11990,0
20240524,102800,0,11990,11990,11990,11990,0
20240524,102700,0,11990,11990,11990,11990,0
20240524,102600,0,11990,11990,11990,11990,0
20240524,102500,0,11990,11990,11990,11990,0
20240524,102400,0,11990,11990,11990,11990,0
20240524,102300,0,11990,11990,11990,11990,0
20240524,102200,0,11990,11990,11990,11990,0
20240524,102100,0,11990,11990,11990,11990,0
20240524,102000,0,11990,11990,11990,11990,0
20240524,101900,0,11990,11990,11990,11990,0
20240524,101800,0,11990,11990,11990,11990,0
20240524,101700,0,11990,11990,11990,11990,0
20240524,101600,0,11990,11990,11990,11990,0
20240524,101500,0,11990,11990,11990,11990,0
20240524,101400,0,11990,11990,11990,11990,0
20240524,101300,0,11990,11990,11990,11990,0
20240524,101200,0,11990,11990,11990,11990,0
20240524,101100,0,11990,11990,11990,11990,0
20240524,101000,0,11990,11990,11990,11990,0
20240524,100900,0,11990,11990,11990,11990,0
20240524,100800,0,11990,11990,11990,11990,0
20240524,100700,0,11990,11990,11990,11990,0
20240524,100600,0,11990,11990,11990,11990,0
20240524,100500,0,11990,11990,11990,11990,0
20240524,100400,0,11990,11990,11990,11990,0
20240524,100300,0,11990,11990,11990,11990,0
20240524,100200,0,11990,11990,11990,11990,0
20240524,100100,0,11990,11990,11990,11990,0
20240524,100000,0,11990,11990,11990,11990,0
20240524,095900,0,11990,11990,11990,11990,0
20240524,095800,0,11990,11990,11990,11990,0
20240524,095700,0,11990,11990,11990,11990,0
20240524,095600,0,11990,11990,11990,11990,0
20240524,095500,0,11990,11990,11990,11990,0
20240524,095400,0,11990,11990,11990,11990,0
20240524,095300,0,11990,11990,11990,11990,0
20240524,095200,0,11990,11990,11990,11990,0
20240524,095100,0,11990,11990,11990,11990,0
20240524,095000,0,11990,11990,11990,11990,0
20240524,094900,0,11990,11990,11990,11990,0
20240524,094800,0,11990,11990,11990,11990,0
20240524,094700,0,11990,11990,11990,11990,0
20240524,094600,0,11990,11990,11990,11990,0
20240524,094500,0,11990,11990,11990,11990,0
20240524,094400,0,11990,11990,11990,11990,0
20240524,094300,0,11990,11990,11990,11990,0
20240524,094200,0,11990,11990,11990,11990,0
20240524,094100,0,11990,11990,11990,11990,0
20240524,094000,0,11990,11990,11990,11990,0
20240524,093900,0,11990,11990,11990,11990,0
20240524,093800,0,11990,11990,11990,11990,0
20240524,093700,0,11990,11990,11990,11990,0
20240524,093600,0,11990,11990,11990,11990,0
20240524,093500,0,11990,11990,11990,11990,0
20240524,093400,0,11990,11990,11990,11990,0
20240524,093300,0,11990,11990,11990,11990,0
20240524,093200,0,11990,11990,11990,11990,0
20240524,093100,0,11990,11990,11990,11990,0
20240524,093000,0,11990,11990,11990,11990,0
20240524,092900,0,11990,11990,11990,11990,0
20240524,092800,0,11990,11990,11990,11990,0
20240524,092700,0,11990,11990,11990,11990,0
20240524,092600,0,11990,11990,11990,11990,0
20240524,092500,0,11990,11990,11990,11990,0
20240524,092400,0,11990,11990,11990,11990,0
20240524,092300,0,11990,11990,11990,11990,0
20240524,092200,0,11990,11990,11990,11990,0
20240524,092100,0,11990,11990,11990,11990,0
20240524,092000,0,11990,11990,11990,11990,0
20240524,091900,0,11990,11990,11990,11990,0
20240524,091800,0,11990,11990,11990,11990,0
20240524,091700,0,11990,11990,11990,11990,0
20240524,091600,0,11990,11990,11990,11990,0
20240524,091500,0,11990,11990,11990,11990,0
20240524,091400,0,11990,11990,11990,11990,0
20240524,091300,0,11990,11990,11990,11990,0
20240524,091200,0,11990,11990,11990,11990,0
20240524,091100,0,11990,11990,11990,11990,0
20240524,091000,0,11990,11990,11990,11990,0
20240524,090900,0,11990,11990,11990,11990,0
20240524,090800,0,11990,11990,11990,11990,0
20240524,090700,0,11990,11990,11990,11990,0
20240524,090600,0,11990,11990,11990,11990,0
20240524,090500,0,11990,11990,11990,11990,0
20240524,090400,0,11990,11990,11990,11990,0
20240524,090300,0,11990,11990,11990,11990,0
20240524,090200,0,11990,11990,11990,11990,0
20240524,090100,0,11990,11990,11990,11990,0
20240524,090000,0,11990,11990,11990,11990,0