stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,205000,22850,11850,11850,11850,11850,1
20240603,204900,22850,11850,11850,11850,11850,0
20240603,204800,22850,11850,11850,11850,11850,0
20240603,204700,22850,11850,11850,11850,11850,0
20240603,204600,22850,11850,11850,11850,11850,0
20240603,204500,22850,11850,11850,11850,11850,0
20240603,204400,22850,11850,11850,11850,11850,0
20240603,204300,22850,11850,11850,11850,11850,0
20240603,204200,22850,11850,11850,11850,11850,0
20240603,204100,22850,11850,11850,11850,11850,0
20240603,204000,22850,11850,11850,11850,11850,0
20240603,203900,22850,11850,11850,11850,11850,0
20240603,203800,22850,11850,11850,11850,11850,0
20240603,203700,22850,11850,11850,11850,11850,0
20240603,203600,22850,11850,11850,11850,11850,0
20240603,203500,22850,11850,11850,11850,11850,0
20240603,203400,22850,11850,11850,11850,11850,0
20240603,203300,22850,11850,11850,11850,11850,0
20240603,203200,22850,11850,11850,11850,11850,0
20240603,203100,22850,11850,11850,11850,11850,0
20240603,203000,22850,11850,11850,11850,11850,0
20240603,202900,22850,11850,11850,11850,11850,0
20240603,202800,22850,11850,11850,11850,11850,0
20240603,202700,22850,11850,11850,11850,11850,0
20240603,202600,22850,11850,11850,11850,11850,0
20240603,202500,22850,11850,11850,11850,11850,0
20240603,202400,22850,11850,11850,11850,11850,0
20240603,202300,22850,11850,11850,11850,11850,0
20240603,202200,22850,11850,11850,11850,11850,0
20240603,202100,22850,11850,11850,11850,11850,0
20240603,202000,22850,11850,11850,11850,11850,1
20240603,201900,22850,11850,11850,11850,11850,0
20240603,201800,22850,11850,11850,11850,11850,0
20240603,201700,22850,11850,11850,11850,11850,0
20240603,201600,22850,11850,11850,11850,11850,0
20240603,201500,22850,11850,11850,11850,11850,0
20240603,201400,22850,11850,11850,11850,11850,0
20240603,201300,22850,11850,11850,11850,11850,0
20240603,201200,22850,11850,11850,11850,11850,0
20240603,201100,22850,11850,11850,11850,11850,0
20240603,201000,22850,11850,11850,11850,11850,0
20240603,200900,22850,11850,11850,11850,11850,0
20240603,200800,22850,11850,11850,11850,11850,0
20240603,200700,22850,11850,11850,11850,11850,0
20240603,200600,22850,11850,11850,11850,11850,0
20240603,200500,22850,11850,11850,11850,11850,0
20240603,200400,22850,11850,11850,11850,11850,0
20240603,200300,22850,11850,11850,11850,11850,0
20240603,200200,22850,11850,11850,11850,11850,0
20240603,200100,22850,11850,11850,11850,11850,0
20240603,200000,22850,11850,11850,11850,11850,0
20240603,195900,22850,11850,11850,11850,11850,0
20240603,195800,22850,11850,11850,11850,11850,0
20240603,195700,22850,11850,11850,11850,11850,0
20240603,195600,22850,11850,11850,11850,11850,0
20240603,195500,22850,11850,11850,11850,11850,0
20240603,195400,22850,11850,11850,11850,11850,0
20240603,195300,22850,11850,11850,11850,11850,0
20240603,195200,22850,11850,11850,11850,11850,0
20240603,195100,22850,11850,11850,11850,11850,0
20240603,195000,22850,11850,11850,11850,11850,1
20240603,194900,22850,11850,11850,11850,11850,0
20240603,194800,22850,11850,11850,11850,11850,0
20240603,194700,22850,11850,11850,11850,11850,0
20240603,194600,22850,11850,11850,11850,11850,0
20240603,194500,22850,11850,11850,11850,11850,0
20240603,194400,22850,11850,11850,11850,11850,0
20240603,194300,22850,11850,11850,11850,11850,0
20240603,194200,22850,11850,11850,11850,11850,0
20240603,194100,22850,11850,11850,11850,11850,0
20240603,194000,22850,11850,11850,11850,11850,0
20240603,193900,22850,11850,11850,11850,11850,0
20240603,193800,22850,11850,11850,11850,11850,0
20240603,193700,22850,11850,11850,11850,11850,0
20240603,193600,22850,11850,11850,11850,11850,0
20240603,193500,22850,11850,11850,11850,11850,0
20240603,193400,22850,11850,11850,11850,11850,0
20240603,193300,22850,11850,11850,11850,11850,0
20240603,193200,22850,11850,11850,11850,11850,0
20240603,193100,22850,11850,11850,11850,11850,0
20240603,193000,22850,11850,11850,11850,11850,0
20240603,192900,22850,11850,11850,11850,11850,0
20240603,192800,22850,11850,11850,11850,11850,0
20240603,192700,22850,11850,11850,11850,11850,0
20240603,192600,22850,11850,11850,11850,11850,0
20240603,192500,22850,11850,11850,11850,11850,0
20240603,192400,22850,11850,11850,11850,11850,0
20240603,192300,22850,11850,11850,11850,11850,0
20240603,192200,22850,11850,11850,11850,11850,0
20240603,192100,22850,11850,11850,11850,11850,0
20240603,192000,22850,11850,11850,11850,11850,1
20240603,191900,22850,11850,11850,11850,11850,0
20240603,191800,22850,11850,11850,11850,11850,0
20240603,191700,22850,11850,11850,11850,11850,0
20240603,191600,22850,11850,11850,11850,11850,0
20240603,191500,22850,11850,11850,11850,11850,0
20240603,191400,22850,11850,11850,11850,11850,0
20240603,191300,22850,11850,11850,11850,11850,0
20240603,191200,22850,11850,11850,11850,11850,0
20240603,191100,22850,11850,11850,11850,11850,0
20240603,191000,22850,11850,11850,11850,11850,0
20240603,190900,22850,11850,11850,11850,11850,0
20240603,190800,22850,11850,11850,11850,11850,0
20240603,190700,22850,11850,11850,11850,11850,0
20240603,190600,22850,11850,11850,11850,11850,0
20240603,190500,22850,11850,11850,11850,11850,0
20240603,190400,22850,11850,11850,11850,11850,0
20240603,190300,22850,11850,11850,11850,11850,0
20240603,190200,22850,11850,11850,11850,11850,0
20240603,190100,22850,11850,11850,11850,11850,0
20240603,190000,22850,11850,11850,11850,11850,0
20240603,185900,22850,11850,11850,11850,11850,0
20240603,185800,22850,11850,11850,11850,11850,0
20240603,185700,22850,11850,11850,11850,11850,0
20240603,185600,22850,11850,11850,11850,11850,0
20240603,185500,22850,11850,11850,11850,11850,0
20240603,185400,22850,11850,11850,11850,11850,0
20240603,185300,22850,11850,11850,11850,11850,0
20240603,185200,22850,11850,11850,11850,11850,0
20240603,185100,22850,11850,11850,11850,11850,0
20240603,185000,22850,11850,11850,11850,11850,1
20240603,184900,22850,11850,11850,11850,11850,0
20240603,184800,22850,11850,11850,11850,11850,0
20240603,184700,22850,11850,11850,11850,11850,0
20240603,184600,22850,11850,11850,11850,11850,0
20240603,184500,22850,11850,11850,11850,11850,0
20240603,184400,22850,11850,11850,11850,11850,0
20240603,184300,22850,11850,11850,11850,11850,0
20240603,184200,22850,11850,11850,11850,11850,0
20240603,184100,22850,11850,11850,11850,11850,0
20240603,184000,22850,11850,11850,11850,11850,0
20240603,183900,22850,11850,11850,11850,11850,0
20240603,183800,22850,11850,11850,11850,11850,0
20240603,183700,22850,11850,11850,11850,11850,0
20240603,183600,22850,11850,11850,11850,11850,0
20240603,183500,22850,11850,11850,11850,11850,0
20240603,183400,22850,11850,11850,11850,11850,0
20240603,183300,22850,11850,11850,11850,11850,0
20240603,183200,22850,11850,11850,11850,11850,0
20240603,183100,22850,11850,11850,11850,11850,0
20240603,183000,22850,11850,11850,11850,11850,0
20240603,182900,22850,11850,11850,11850,11850,0
20240603,182800,22850,11850,11850,11850,11850,0
20240603,182700,22850,11850,11850,11850,11850,0
20240603,182600,22850,11850,11850,11850,11850,0
20240603,182500,22850,11850,11850,11850,11850,0
20240603,182400,22850,11850,11850,11850,11850,0
20240603,182300,22850,11850,11850,11850,11850,0
20240603,182200,22850,11850,11850,11850,11850,0
20240603,182100,22850,11850,11850,11850,11850,0
20240603,182000,22850,11850,11850,11850,11850,1
20240603,181900,22850,11850,11850,11850,11850,0
20240603,181800,22850,11850,11850,11850,11850,0
20240603,181700,22850,11850,11850,11850,11850,0
20240603,181600,22850,11850,11850,11850,11850,0
20240603,181500,22850,11850,11850,11850,11850,0
20240603,181400,22850,11850,11850,11850,11850,0
20240603,181300,22850,11850,11850,11850,11850,0
20240603,181200,22850,11850,11850,11850,11850,0
20240603,181100,22850,11850,11850,11850,11850,0
20240603,181000,22850,11850,11850,11850,11850,0
20240603,180900,22850,11850,11850,11850,11850,0
20240603,180800,22850,11850,11850,11850,11850,0
20240603,180700,22850,11850,11850,11850,11850,0
20240603,180600,22850,11850,11850,11850,11850,0
20240603,180500,22850,11850,11850,11850,11850,0
20240603,180400,22850,11850,11850,11850,11850,0
20240603,180300,22850,11850,11850,11850,11850,0
20240603,180200,22850,11850,11850,11850,11850,0
20240603,180100,22850,11850,11850,11850,11850,0
20240603,180000,22850,11850,11850,11850,11850,0
20240603,175900,22850,11850,11850,11850,11850,0
20240603,175800,22850,11850,11850,11850,11850,0
20240603,175700,22850,11850,11850,11850,11850,0
20240603,175600,22850,11850,11850,11850,11850,0
20240603,175500,22850,11850,11850,11850,11850,0
20240603,175400,22850,11850,11850,11850,11850,0
20240603,175300,22850,11850,11850,11850,11850,0
20240603,175200,22850,11850,11850,11850,11850,0
20240603,175100,22850,11850,11850,11850,11850,0
20240603,175000,22850,11850,11850,11850,11850,1
20240603,174900,22850,11850,11850,11850,11850,0
20240603,174800,22850,11850,11850,11850,11850,0
20240603,174700,22850,11850,11850,11850,11850,0
20240603,174600,22850,11850,11850,11850,11850,0
20240603,174500,22850,11850,11850,11850,11850,0
20240603,174400,22850,11850,11850,11850,11850,0
20240603,174300,22850,11850,11850,11850,11850,0
20240603,174200,22850,11850,11850,11850,11850,0
20240603,174100,22850,11850,11850,11850,11850,0
20240603,174000,22850,11850,11850,11850,11850,0
20240603,173900,22850,11850,11850,11850,11850,0
20240603,173800,22850,11850,11850,11850,11850,0
20240603,173700,22850,11850,11850,11850,11850,0
20240603,173600,22850,11850,11850,11850,11850,0
20240603,173500,22850,11850,11850,11850,11850,0
20240603,173400,22850,11850,11850,11850,11850,0
20240603,173300,22850,11850,11850,11850,11850,0
20240603,173200,22850,11850,11850,11850,11850,0
20240603,173100,22850,11850,11850,11850,11850,0
20240603,173000,22850,11850,11850,11850,11850,0
20240603,172900,22850,11850,11850,11850,11850,0
20240603,172800,22850,11850,11850,11850,11850,0
20240603,172700,22850,11850,11850,11850,11850,0
20240603,172600,22850,11850,11850,11850,11850,0
20240603,172500,22850,11850,11850,11850,11850,0
20240603,172400,22850,11850,11850,11850,11850,0
20240603,172300,22850,11850,11850,11850,11850,0
20240603,172200,22850,11850,11850,11850,11850,0
20240603,172100,22850,11850,11850,11850,11850,0
20240603,172000,22850,11850,11850,11850,11850,1
20240603,171900,22850,11850,11850,11850,11850,0
20240603,171800,22850,11850,11850,11850,11850,0
20240603,171700,22850,11850,11850,11850,11850,0
20240603,171600,22850,11850,11850,11850,11850,0
20240603,171500,22850,11850,11850,11850,11850,0
20240603,171400,22850,11850,11850,11850,11850,0
20240603,171300,22850,11850,11850,11850,11850,0
20240603,171200,22850,11850,11850,11850,11850,0
20240603,171100,22850,11850,11850,11850,11850,0
20240603,171000,22850,11850,11850,11850,11850,0
20240603,170900,22850,11850,11850,11850,11850,0
20240603,170800,22850,11850,11850,11850,11850,0
20240603,170700,22850,11850,11850,11850,11850,0
20240603,170600,22850,11850,11850,11850,11850,0
20240603,170500,22850,11850,11850,11850,11850,0
20240603,170400,22850,11850,11850,11850,11850,0
20240603,170300,22850,11850,11850,11850,11850,0
20240603,170200,22850,11850,11850,11850,11850,0
20240603,170100,22850,11850,11850,11850,11850,0
20240603,170000,22850,11850,11850,11850,11850,0
20240603,165900,22850,11850,11850,11850,11850,0
20240603,165800,22850,11850,11850,11850,11850,0
20240603,165700,22850,11850,11850,11850,11850,0
20240603,165600,22850,11850,11850,11850,11850,0
20240603,165500,22850,11850,11850,11850,11850,0
20240603,165400,22850,11850,11850,11850,11850,0
20240603,165300,22850,11850,11850,11850,11850,0
20240603,165200,22850,11850,11850,11850,11850,0
20240603,165100,22850,11850,11850,11850,11850,0
20240603,165000,22850,11850,11850,11850,11850,1
20240603,164900,22850,11850,11850,11850,11850,0
20240603,164800,22850,11850,11850,11850,11850,0
20240603,164700,22850,11850,11850,11850,11850,0
20240603,164600,22850,11850,11850,11850,11850,0
20240603,164500,22850,11850,11850,11850,11850,0
20240603,164400,22850,11850,11850,11850,11850,0
20240603,164300,22850,11850,11850,11850,11850,0
20240603,164200,22850,11850,11850,11850,11850,0
20240603,164100,22850,11850,11850,11850,11850,0
20240603,164000,22850,11850,11850,11850,11850,0
20240603,163900,22850,11850,11850,11850,11850,0
20240603,163800,22850,11850,11850,11850,11850,0
20240603,163700,22850,11850,11850,11850,11850,0
20240603,163600,22850,11850,11850,11850,11850,0
20240603,163500,22850,11850,11850,11850,11850,0
20240603,163400,22850,11850,11850,11850,11850,0
20240603,163300,22850,11850,11850,11850,11850,0
20240603,163200,22850,11850,11850,11850,11850,0
20240603,163100,22850,11850,11850,11850,11850,0
20240603,163000,22850,11850,11850,11850,11850,0
20240603,162900,22850,11850,11850,11850,11850,0
20240603,162800,22850,11850,11850,11850,11850,0
20240603,162700,22850,11850,11850,11850,11850,0
20240603,162600,22850,11850,11850,11850,11850,0
20240603,162500,22850,11850,11850,11850,11850,0
20240603,162400,22850,11850,11850,11850,11850,0
20240603,162300,22850,11850,11850,11850,11850,0
20240603,162200,22850,11850,11850,11850,11850,0
20240603,162100,22850,11850,11850,11850,11850,0
20240603,162000,22850,11850,11850,11850,11850,1
20240603,161900,22850,11850,11850,11850,11850,0
20240603,161800,22850,11850,11850,11850,11850,0
20240603,161700,22850,11850,11850,11850,11850,0
20240603,161600,22850,11850,11850,11850,11850,0
20240603,161500,22850,11850,11850,11850,11850,0
20240603,161400,22850,11850,11850,11850,11850,0
20240603,161300,22850,11850,11850,11850,11850,0
20240603,161200,22850,11850,11850,11850,11850,0
20240603,161100,22850,11850,11850,11850,11850,0
20240603,161000,22850,11850,11850,11850,11850,0
20240603,160900,22850,11850,11850,11850,11850,0
20240603,160800,22850,11850,11850,11850,11850,0
20240603,160700,22850,11850,11850,11850,11850,0
20240603,160600,22850,11850,11850,11850,11850,0
20240603,160500,22850,11850,11850,11850,11850,0
20240603,160400,22850,11850,11850,11850,11850,0
20240603,160300,22850,11850,11850,11850,11850,0
20240603,160200,22850,11850,11850,11850,11850,0
20240603,160100,22850,11850,11850,11850,11850,0
20240603,160000,22850,11850,11850,11850,11850,0
20240603,155900,22850,11850,11850,11850,11850,0
20240603,155800,22850,11850,11850,11850,11850,0
20240603,155700,22850,11850,11850,11850,11850,0
20240603,155600,22850,11850,11850,11850,11850,0
20240603,155500,22850,11850,11850,11850,11850,0
20240603,155400,22850,11850,11850,11850,11850,0
20240603,155300,22850,11850,11850,11850,11850,0
20240603,155200,22850,11850,11850,11850,11850,0
20240603,155100,22850,11850,11850,11850,11850,0
20240603,155000,22850,11850,11850,11850,11850,1
20240603,154900,22850,11850,11850,11850,11850,0
20240603,154800,22850,11850,11850,11850,11850,0
20240603,154700,22850,11850,11850,11850,11850,0
20240603,154600,22850,11850,11850,11850,11850,0
20240603,154500,22850,11850,11850,11850,11850,0
20240603,154400,22850,11850,11850,11850,11850,0
20240603,154300,22850,11850,11850,11850,11850,0
20240603,154200,22850,11850,11850,11850,11850,0
20240603,154100,22850,11850,11850,11850,11850,0
20240603,154000,22850,11850,11850,11850,11850,0
20240603,153900,22850,11850,11850,11850,11850,0
20240603,153800,22850,11850,11850,11850,11850,0
20240603,153700,22850,11850,11850,11850,11850,0
20240603,153600,22850,11850,11850,11850,11850,0
20240603,153500,22850,11850,11850,11850,11850,0
20240603,153400,22850,11850,11850,11850,11850,0
20240603,153300,22850,11850,11850,11850,11850,0
20240603,153200,22850,11850,11850,11850,11850,0
20240603,153100,22850,11850,11850,11850,11850,0
20240603,153000,22850,11850,11850,11850,11850,0
20240603,152900,22850,11850,11850,11850,11850,0
20240603,152800,22850,11850,11850,11850,11850,0
20240603,152700,22850,11850,11850,11850,11850,0
20240603,152600,22850,11850,11850,11850,11850,0
20240603,152500,22850,11850,11850,11850,11850,0
20240603,152400,22850,11850,11850,11850,11850,0
20240603,152300,22850,11850,11850,11850,11850,0
20240603,152200,22850,11850,11850,11850,11850,0
20240603,152100,22850,11850,11850,11850,11850,0
20240603,152000,22850,11850,11850,11850,11850,0
20240603,151900,22850,11850,11850,11850,11850,0
20240603,151800,22850,11850,11850,11850,11850,0
20240603,151700,22850,11850,11850,11850,11850,0
20240603,151600,22850,11850,11850,11850,11850,0
20240603,151500,22850,11850,11850,11850,11850,0
20240603,151400,22850,11850,11850,11850,11850,0
20240603,151300,22850,11850,11850,11850,11850,0
20240603,151200,22850,11850,11850,11850,11850,0
20240603,151100,22850,11850,11850,11850,11850,0
20240603,151000,22850,11850,11850,11850,11850,0
20240603,150900,22850,11850,11850,11850,11850,0
20240603,150800,22850,11850,11850,11850,11850,0
20240603,150700,22850,11850,11850,11850,11850,0
20240603,150600,22850,11850,11850,11850,11850,0
20240603,150500,22850,11850,11850,11850,11850,0
20240603,150400,22850,11850,11850,11850,11850,0
20240603,150300,22850,11850,11850,11850,11850,0
20240603,150200,22850,11850,11850,11850,11850,0
20240603,150100,22850,11850,11850,11850,11850,0
20240603,150000,22850,11850,11850,11850,11850,0
20240603,145900,22850,11850,11850,11850,11850,0
20240603,145800,22850,11850,11850,11850,11850,0
20240603,145700,22850,11850,11850,11850,11850,0
20240603,145600,22850,11850,11850,11850,11850,0
20240603,145500,22850,11850,11850,11850,11850,0
20240603,145400,22850,11850,11850,11850,11850,0
20240603,145300,22850,11850,11850,11850,11850,0
20240603,145200,22850,11850,11850,11850,11850,0
20240603,145100,22850,11850,11850,11850,11850,0
20240603,145000,22850,11850,11850,11850,11850,0
20240603,144900,22850,11850,11850,11850,11850,0
20240603,144800,22850,11850,11850,11850,11850,0
20240603,144700,22850,11850,11850,11850,11850,0
20240603,144600,22850,11850,11850,11850,11850,0
20240603,144500,22850,11850,11850,11850,11850,0
20240603,144400,22850,11850,11850,11850,11850,0
20240603,144300,22850,11850,11850,11850,11850,0
20240603,144200,22850,11850,11850,11850,11850,0
20240603,144100,22850,11850,11850,11850,11850,0
20240603,144000,22850,11850,11850,11850,11850,0
20240603,143900,22850,11850,11850,11850,11850,0
20240603,143800,22850,11850,11850,11850,11850,0
20240603,143700,22850,11850,11850,11850,11850,0
20240603,143600,22850,11850,11850,11850,11850,0
20240603,143500,22850,11850,11850,11850,11850,0
20240603,143400,22850,11850,11850,11850,11850,0
20240603,143300,22850,11850,11850,11850,11850,0
20240603,143200,22850,11850,11850,11850,11850,0
20240603,143100,22850,11850,11850,11850,11850,0
20240603,143000,22850,11850,11850,11850,11850,0
20240603,142900,22850,11850,11850,11850,11850,0
20240603,142800,22850,11850,11850,11850,11850,0
20240603,142700,22850,11850,11850,11850,11850,0
20240603,142600,22850,11850,11850,11850,11850,0
20240603,142500,22850,11850,11850,11850,11850,0
20240603,142400,22850,11850,11850,11850,11850,0
20240603,142300,22850,11850,11850,11850,11850,0
20240603,142200,22850,11850,11850,11850,11850,0
20240603,142100,22850,11850,11850,11850,11850,0
20240603,142000,22850,11850,11850,11850,11850,0
20240603,141900,22850,11850,11850,11850,11850,0
20240603,141800,22850,11850,11850,11850,11850,0
20240603,141700,22850,11850,11850,11850,11850,0
20240603,141600,22850,11850,11850,11850,11850,0
20240603,141500,22850,11850,11850,11850,11850,0
20240603,141400,22850,11850,11850,11850,11850,0
20240603,141300,22850,11850,11850,11850,11850,0
20240603,141200,22850,11850,11850,11850,11850,0
20240603,141100,22850,11850,11850,11850,11850,0
20240603,141000,22850,11850,11850,11850,11850,0
20240603,140900,22850,11850,11850,11850,11850,0
20240603,140800,22850,11850,11850,11850,11850,0
20240603,140700,22850,11850,11850,11850,11850,0
20240603,140600,22850,11850,11850,11850,11850,0
20240603,140500,22850,11850,11850,11850,11850,0
20240603,140400,22850,11850,11850,11850,11850,0
20240603,140300,22850,11850,11850,11850,11850,0
20240603,140200,22850,11850,11850,11850,11850,0
20240603,140100,22850,11850,11850,11850,11850,0
20240603,140000,22850,11850,11850,11850,11850,0
20240603,135900,22850,11850,11850,11850,11850,0
20240603,135800,22850,11850,11850,11850,11850,0
20240603,135700,22850,11850,11850,11850,11850,0
20240603,135600,22850,11850,11850,11850,11850,0
20240603,135500,22850,11850,11850,11850,11850,0
20240603,135400,22850,11850,11850,11850,11850,0
20240603,135300,22850,11850,11850,11850,11850,0
20240603,135200,22850,11850,11850,11850,11850,0
20240603,135100,22850,11850,11850,11850,11850,0
20240603,135000,22850,11850,11850,11850,11850,0
20240603,134900,22850,11850,11850,11850,11850,0
20240603,134800,22850,11850,11850,11850,11850,0
20240603,134700,22850,11850,11850,11850,11850,0
20240603,134600,22850,11850,11850,11850,11850,0
20240603,134500,22850,11850,11850,11850,11850,0
20240603,134400,22850,11850,11850,11850,11850,0
20240603,134300,22850,11850,11850,11850,11850,0
20240603,134200,22850,11850,11850,11850,11850,0
20240603,134100,22850,11850,11850,11850,11850,0
20240603,134000,22850,11850,11850,11850,11850,0
20240603,133900,22850,11850,11850,11850,11850,0
20240603,133800,22850,11850,11850,11850,11850,0
20240603,133700,22850,11850,11850,11850,11850,0
20240603,133600,22850,11850,11850,11850,11850,0
20240603,133500,22850,11850,11850,11850,11850,0
20240603,133400,22850,11850,11850,11850,11850,0
20240603,133300,22850,11850,11850,11850,11850,0
20240603,133200,22850,11850,11850,11850,11850,0
20240603,133100,22850,11850,11850,11850,11850,0
20240603,133000,22850,11850,11850,11850,11850,0
20240603,132900,22850,11850,11850,11850,11850,0
20240603,132800,22850,11850,11850,11850,11850,0
20240603,132700,22850,11850,11850,11850,11850,0
20240603,132600,22850,11850,11850,11850,11850,0
20240603,132500,22850,11850,11850,11850,11850,0
20240603,132400,22850,11850,11850,11850,11850,0
20240603,132300,22850,11850,11850,11850,11850,0
20240603,132200,22850,11850,11850,11850,11850,0
20240603,132100,22850,11850,11850,11850,11850,0
20240603,132000,22850,11850,11850,11850,11850,0
20240603,131900,22850,11850,11850,11850,11850,0
20240603,131800,22850,11850,11850,11850,11850,0
20240603,131700,22850,11850,11850,11850,11850,0
20240603,131600,22850,11850,11850,11850,11850,0
20240603,131500,22850,11850,11850,11850,11850,0
20240603,131400,22850,11850,11850,11850,11850,0
20240603,131300,22850,11850,11850,11850,11850,0
20240603,131200,22850,11850,11850,11850,11850,0
20240603,131100,22850,11850,11850,11850,11850,0
20240603,131000,22850,11850,11850,11850,11850,0
20240603,130900,22850,11850,11850,11850,11850,0
20240603,130800,22850,11850,11850,11850,11850,0
20240603,130700,22850,11850,11850,11850,11850,0
20240603,130600,22850,11850,11850,11850,11850,0
20240603,130500,22850,11850,11850,11850,11850,0
20240603,130400,22850,11850,11850,11850,11850,0
20240603,130300,22850,11850,11850,11850,11850,0
20240603,130200,22850,11850,11850,11850,11850,0
20240603,130100,22850,11850,11850,11850,11850,0
20240603,130000,22850,11850,11850,11850,11850,0
20240603,125900,22850,11850,11850,11850,11850,0
20240603,125800,22850,11850,11850,11850,11850,0
20240603,125700,22850,11850,11850,11850,11850,0
20240603,125600,22850,11850,11850,11850,11850,0
20240603,125500,22850,11850,11850,11850,11850,0
20240603,125400,22850,11850,11850,11850,11850,0
20240603,125300,22850,11850,11850,11850,11850,0
20240603,125200,22850,11850,11850,11850,11850,0
20240603,125100,22850,11850,11850,11850,11850,0
20240603,125000,22850,11850,11850,11850,11850,0
20240603,124900,22850,11850,11850,11850,11850,0
20240603,124800,22850,11850,11850,11850,11850,0
20240603,124700,22850,11850,11850,11850,11850,0
20240603,124600,22850,11850,11850,11850,11850,0
20240603,124500,22850,11850,11850,11850,11850,0
20240603,124400,22850,11850,11850,11850,11850,0
20240603,124300,22850,11850,11850,11850,11850,0
20240603,124200,22850,11850,11850,11850,11850,0
20240603,124100,22850,11850,11850,11850,11850,0
20240603,124000,22850,11850,11850,11850,11850,0
20240603,123900,22850,11850,11850,11850,11850,0
20240603,123800,22850,11850,11850,11850,11850,0
20240603,123700,22850,11850,11850,11850,11850,0
20240603,123600,22850,11850,11850,11850,11850,0
20240603,123500,22850,11850,11850,11850,11850,0
20240603,123400,22850,11850,11850,11850,11850,0
20240603,123300,22850,11850,11850,11850,11850,0
20240603,123200,22850,11850,11850,11850,11850,0
20240603,123100,22850,11850,11850,11850,11850,0
20240603,123000,22850,11850,11850,11850,11850,0
20240603,122900,22850,11850,11850,11850,11850,0
20240603,122800,22850,11850,11850,11850,11850,0
20240603,122700,22850,11850,11850,11850,11850,0
20240603,122600,22850,11850,11850,11850,11850,0
20240603,122500,22850,11850,11850,11850,11850,0
20240603,122400,22850,11850,11850,11850,11850,0
20240603,122300,22850,11850,11850,11850,11850,0
20240603,122200,22850,11850,11850,11850,11850,0
20240603,122100,22850,11850,11850,11850,11850,0
20240603,122000,22850,11850,11850,11850,11850,0
20240603,121900,22850,11850,11850,11850,11850,1
20240603,121800,11000,11000,11000,11000,11000,0
20240603,121700,11000,11000,11000,11000,11000,0
20240603,121600,11000,11000,11000,11000,11000,0
20240603,121500,11000,11000,11000,11000,11000,1
20240603,121400,0,11890,11890,11890,11890,0
20240603,121300,0,11890,11890,11890,11890,0
20240603,121200,0,11890,11890,11890,11890,0
20240603,121100,0,11890,11890,11890,11890,0
20240603,121000,0,11890,11890,11890,11890,0
20240603,120900,0,11890,11890,11890,11890,0
20240603,120800,0,11890,11890,11890,11890,0
20240603,120700,0,11890,11890,11890,11890,0
20240603,120600,0,11890,11890,11890,11890,0
20240603,120500,0,11890,11890,11890,11890,0
20240603,120400,0,11890,11890,11890,11890,0
20240603,120300,0,11890,11890,11890,11890,0
20240603,120200,0,11890,11890,11890,11890,0
20240603,120100,0,11890,11890,11890,11890,0
20240603,120000,0,11890,11890,11890,11890,0
20240603,115900,0,11890,11890,11890,11890,0
20240603,115800,0,11890,11890,11890,11890,0
20240603,115700,0,11890,11890,11890,11890,0
20240603,115600,0,11890,11890,11890,11890,0
20240603,115500,0,11890,11890,11890,11890,0
20240603,115400,0,11890,11890,11890,11890,0
20240603,115300,0,11890,11890,11890,11890,0
20240603,115200,0,11890,11890,11890,11890,0
20240603,115100,0,11890,11890,11890,11890,0
20240603,115000,0,11890,11890,11890,11890,0
20240603,114900,0,11890,11890,11890,11890,0
20240603,114800,0,11890,11890,11890,11890,0
20240603,114700,0,11890,11890,11890,11890,0
20240603,114600,0,11890,11890,11890,11890,0
20240603,114500,0,11890,11890,11890,11890,0
20240603,114400,0,11890,11890,11890,11890,0
20240603,114300,0,11890,11890,11890,11890,0
20240603,114200,0,11890,11890,11890,11890,0
20240603,114100,0,11890,11890,11890,11890,0
20240603,114000,0,11890,11890,11890,11890,0
20240603,113900,0,11890,11890,11890,11890,0
20240603,113800,0,11890,11890,11890,11890,0
20240603,113700,0,11890,11890,11890,11890,0
20240603,113600,0,11890,11890,11890,11890,0
20240603,113500,0,11890,11890,11890,11890,0
20240603,113400,0,11890,11890,11890,11890,0
20240603,113300,0,11890,11890,11890,11890,0
20240603,113200,0,11890,11890,11890,11890,0
20240603,113100,0,11890,11890,11890,11890,0
20240603,113000,0,11890,11890,11890,11890,0
20240603,112900,0,11890,11890,11890,11890,0
20240603,112800,0,11890,11890,11890,11890,0
20240603,112700,0,11890,11890,11890,11890,0
20240603,112600,0,11890,11890,11890,11890,0
20240603,112500,0,11890,11890,11890,11890,0
20240603,112400,0,11890,11890,11890,11890,0
20240603,112300,0,11890,11890,11890,11890,0
20240603,112200,0,11890,11890,11890,11890,0
20240603,112100,0,11890,11890,11890,11890,0
20240603,112000,0,11890,11890,11890,11890,0
20240603,111900,0,11890,11890,11890,11890,0
20240603,111800,0,11890,11890,11890,11890,0
20240603,111700,0,11890,11890,11890,11890,0
20240603,111600,0,11890,11890,11890,11890,0
20240603,111500,0,11890,11890,11890,11890,0
20240603,111400,0,11890,11890,11890,11890,0
20240603,111300,0,11890,11890,11890,11890,0
20240603,111200,0,11890,11890,11890,11890,0
20240603,111100,0,11890,11890,11890,11890,0
20240603,111000,0,11890,11890,11890,11890,0
20240603,110900,0,11890,11890,11890,11890,0
20240603,110800,0,11890,11890,11890,11890,0
20240603,110700,0,11890,11890,11890,11890,0
20240603,110600,0,11890,11890,11890,11890,0
20240603,110500,0,11890,11890,11890,11890,0
20240603,110400,0,11890,11890,11890,11890,0
20240603,110300,0,11890,11890,11890,11890,0
20240603,110200,0,11890,11890,11890,11890,0
20240603,110100,0,11890,11890,11890,11890,0
20240603,110000,0,11890,11890,11890,11890,0
20240603,105900,0,11890,11890,11890,11890,0
20240603,105800,0,11890,11890,11890,11890,0
20240603,105700,0,11890,11890,11890,11890,0
20240603,105600,0,11890,11890,11890,11890,0
20240603,105500,0,11890,11890,11890,11890,0
20240603,105400,0,11890,11890,11890,11890,0
20240603,105300,0,11890,11890,11890,11890,0
20240603,105200,0,11890,11890,11890,11890,0
20240603,105100,0,11890,11890,11890,11890,0
20240603,105000,0,11890,11890,11890,11890,0
20240603,104900,0,11890,11890,11890,11890,0
20240603,104800,0,11890,11890,11890,11890,0
20240603,104700,0,11890,11890,11890,11890,0
20240603,104600,0,11890,11890,11890,11890,0
20240603,104500,0,11890,11890,11890,11890,0
20240603,104400,0,11890,11890,11890,11890,0
20240603,104300,0,11890,11890,11890,11890,0
20240603,104200,0,11890,11890,11890,11890,0
20240603,104100,0,11890,11890,11890,11890,0
20240603,104000,0,11890,11890,11890,11890,0
20240603,103900,0,11890,11890,11890,11890,0
20240603,103800,0,11890,11890,11890,11890,0
20240603,103700,0,11890,11890,11890,11890,0
20240603,103600,0,11890,11890,11890,11890,0
20240603,103500,0,11890,11890,11890,11890,0
20240603,103400,0,11890,11890,11890,11890,0
20240603,103300,0,11890,11890,11890,11890,0
20240603,103200,0,11890,11890,11890,11890,0
20240603,103100,0,11890,11890,11890,11890,0
20240603,103000,0,11890,11890,11890,11890,0
20240603,102900,0,11890,11890,11890,11890,0
20240603,102800,0,11890,11890,11890,11890,0
20240603,102700,0,11890,11890,11890,11890,0
20240603,102600,0,11890,11890,11890,11890,0
20240603,102500,0,11890,11890,11890,11890,0
20240603,102400,0,11890,11890,11890,11890,0
20240603,102300,0,11890,11890,11890,11890,0
20240603,102200,0,11890,11890,11890,11890,0
20240603,102100,0,11890,11890,11890,11890,0
20240603,102000,0,11890,11890,11890,11890,0
20240603,101900,0,11890,11890,11890,11890,0
20240603,101800,0,11890,11890,11890,11890,0
20240603,101700,0,11890,11890,11890,11890,0
20240603,101600,0,11890,11890,11890,11890,0
20240603,101500,0,11890,11890,11890,11890,0
20240603,101400,0,11890,11890,11890,11890,0
20240603,101300,0,11890,11890,11890,11890,0
20240603,101200,0,11890,11890,11890,11890,0
20240603,101100,0,11890,11890,11890,11890,0
20240603,101000,0,11890,11890,11890,11890,0
20240603,100900,0,11890,11890,11890,11890,0
20240603,100800,0,11890,11890,11890,11890,0
20240603,100700,0,11890,11890,11890,11890,0
20240603,100600,0,11890,11890,11890,11890,0
20240603,100500,0,11890,11890,11890,11890,0
20240603,100400,0,11890,11890,11890,11890,0
20240603,100300,0,11890,11890,11890,11890,0
20240603,100200,0,11890,11890,11890,11890,0
20240603,100100,0,11890,11890,11890,11890,0
20240603,100000,0,11890,11890,11890,11890,0
20240603,095900,0,11890,11890,11890,11890,0
20240603,095800,0,11890,11890,11890,11890,0
20240603,095700,0,11890,11890,11890,11890,0
20240603,095600,0,11890,11890,11890,11890,0
20240603,095500,0,11890,11890,11890,11890,0
20240603,095400,0,11890,11890,11890,11890,0
20240603,095300,0,11890,11890,11890,11890,0
20240603,095200,0,11890,11890,11890,11890,0
20240603,095100,0,11890,11890,11890,11890,0
20240603,095000,0,11890,11890,11890,11890,0
20240603,094900,0,11890,11890,11890,11890,0
20240603,094800,0,11890,11890,11890,11890,0
20240603,094700,0,11890,11890,11890,11890,0
20240603,094600,0,11890,11890,11890,11890,0
20240603,094500,0,11890,11890,11890,11890,0
20240603,094400,0,11890,11890,11890,11890,0
20240603,094300,0,11890,11890,11890,11890,0
20240603,094200,0,11890,11890,11890,11890,0
20240603,094100,0,11890,11890,11890,11890,0
20240603,094000,0,11890,11890,11890,11890,0
20240603,093900,0,11890,11890,11890,11890,0
20240603,093800,0,11890,11890,11890,11890,0
20240603,093700,0,11890,11890,11890,11890,0
20240603,093600,0,11890,11890,11890,11890,0
20240603,093500,0,11890,11890,11890,11890,0
20240603,093400,0,11890,11890,11890,11890,0
20240603,093300,0,11890,11890,11890,11890,0
20240603,093200,0,11890,11890,11890,11890,0
20240603,093100,0,11890,11890,11890,11890,0
20240603,093000,0,11890,11890,11890,11890,0
20240603,092900,0,11890,11890,11890,11890,0
20240603,092800,0,11890,11890,11890,11890,0
20240603,092700,0,11890,11890,11890,11890,0
20240603,092600,0,11890,11890,11890,11890,0
20240603,092500,0,11890,11890,11890,11890,0
20240603,092400,0,11890,11890,11890,11890,0
20240603,092300,0,11890,11890,11890,11890,0
20240603,092200,0,11890,11890,11890,11890,0
20240603,092100,0,11890,11890,11890,11890,0
20240603,092000,0,11890,11890,11890,11890,0
20240603,091900,0,11890,11890,11890,11890,0
20240603,091800,0,11890,11890,11890,11890,0
20240603,091700,0,11890,11890,11890,11890,0
20240603,091600,0,11890,11890,11890,11890,0
20240603,091500,0,11890,11890,11890,11890,0
20240603,091400,0,11890,11890,11890,11890,0
20240603,091300,0,11890,11890,11890,11890,0
20240603,091200,0,11890,11890,11890,11890,0
20240603,091100,0,11890,11890,11890,11890,0
20240603,091000,0,11890,11890,11890,11890,0
20240603,090900,0,11890,11890,11890,11890,0
20240603,090800,0,11890,11890,11890,11890,0
20240603,090700,0,11890,11890,11890,11890,0
20240603,090600,0,11890,11890,11890,11890,0
20240603,090500,0,11890,11890,11890,11890,0
20240603,090400,0,11890,11890,11890,11890,0
20240603,090300,0,11890,11890,11890,11890,0
20240603,090200,0,11890,11890,11890,11890,0
20240603,090100,0,11890,11890,11890,11890,0
20240603,090000,0,11890,11890,11890,11890,0