stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,204500,23490,11990,11990,11990,11990,1
20240619,204400,23490,11990,11990,11990,11990,0
20240619,204300,23490,11990,11990,11990,11990,0
20240619,204200,23490,11990,11990,11990,11990,0
20240619,204100,23490,11990,11990,11990,11990,0
20240619,204000,23490,11990,11990,11990,11990,0
20240619,203900,23490,11990,11990,11990,11990,0
20240619,203800,23490,11990,11990,11990,11990,0
20240619,203700,23490,11990,11990,11990,11990,0
20240619,203600,23490,11990,11990,11990,11990,0
20240619,203500,23490,11990,11990,11990,11990,0
20240619,203400,23490,11990,11990,11990,11990,0
20240619,203300,23490,11990,11990,11990,11990,0
20240619,203200,23490,11990,11990,11990,11990,0
20240619,203100,23490,11990,11990,11990,11990,0
20240619,203000,23490,11990,11990,11990,11990,0
20240619,202900,23490,11990,11990,11990,11990,0
20240619,202800,23490,11990,11990,11990,11990,0
20240619,202700,23490,11990,11990,11990,11990,0
20240619,202600,23490,11990,11990,11990,11990,0
20240619,202500,23490,11990,11990,11990,11990,0
20240619,202400,23490,11990,11990,11990,11990,0
20240619,202300,23490,11990,11990,11990,11990,0
20240619,202200,23490,11990,11990,11990,11990,0
20240619,202100,23490,11990,11990,11990,11990,0
20240619,202000,23490,11990,11990,11990,11990,0
20240619,201900,23490,11990,11990,11990,11990,0
20240619,201800,23490,11990,11990,11990,11990,0
20240619,201700,23490,11990,11990,11990,11990,0
20240619,201600,23490,11990,11990,11990,11990,0
20240619,201500,23490,11990,11990,11990,11990,1
20240619,201400,23490,11990,11990,11990,11990,0
20240619,201300,23490,11990,11990,11990,11990,0
20240619,201200,23490,11990,11990,11990,11990,0
20240619,201100,23490,11990,11990,11990,11990,0
20240619,201000,23490,11990,11990,11990,11990,0
20240619,200900,23490,11990,11990,11990,11990,0
20240619,200800,23490,11990,11990,11990,11990,0
20240619,200700,23490,11990,11990,11990,11990,0
20240619,200600,23490,11990,11990,11990,11990,0
20240619,200500,23490,11990,11990,11990,11990,0
20240619,200400,23490,11990,11990,11990,11990,0
20240619,200300,23490,11990,11990,11990,11990,0
20240619,200200,23490,11990,11990,11990,11990,0
20240619,200100,23490,11990,11990,11990,11990,0
20240619,200000,23490,11990,11990,11990,11990,0
20240619,195900,23490,11990,11990,11990,11990,0
20240619,195800,23490,11990,11990,11990,11990,0
20240619,195700,23490,11990,11990,11990,11990,0
20240619,195600,23490,11990,11990,11990,11990,0
20240619,195500,23490,11990,11990,11990,11990,0
20240619,195400,23490,11990,11990,11990,11990,0
20240619,195300,23490,11990,11990,11990,11990,0
20240619,195200,23490,11990,11990,11990,11990,0
20240619,195100,23490,11990,11990,11990,11990,0
20240619,195000,23490,11990,11990,11990,11990,0
20240619,194900,23490,11990,11990,11990,11990,0
20240619,194800,23490,11990,11990,11990,11990,0
20240619,194700,23490,11990,11990,11990,11990,0
20240619,194600,23490,11990,11990,11990,11990,0
20240619,194500,23490,11990,11990,11990,11990,1
20240619,194400,23490,11990,11990,11990,11990,0
20240619,194300,23490,11990,11990,11990,11990,0
20240619,194200,23490,11990,11990,11990,11990,0
20240619,194100,23490,11990,11990,11990,11990,0
20240619,194000,23490,11990,11990,11990,11990,0
20240619,193900,23490,11990,11990,11990,11990,0
20240619,193800,23490,11990,11990,11990,11990,0
20240619,193700,23490,11990,11990,11990,11990,0
20240619,193600,23490,11990,11990,11990,11990,0
20240619,193500,23490,11990,11990,11990,11990,0
20240619,193400,23490,11990,11990,11990,11990,0
20240619,193300,23490,11990,11990,11990,11990,0
20240619,193200,23490,11990,11990,11990,11990,0
20240619,193100,23490,11990,11990,11990,11990,0
20240619,193000,23490,11990,11990,11990,11990,0
20240619,192900,23490,11990,11990,11990,11990,0
20240619,192800,23490,11990,11990,11990,11990,0
20240619,192700,23490,11990,11990,11990,11990,0
20240619,192600,23490,11990,11990,11990,11990,0
20240619,192500,23490,11990,11990,11990,11990,0
20240619,192400,23490,11990,11990,11990,11990,0
20240619,192300,23490,11990,11990,11990,11990,0
20240619,192200,23490,11990,11990,11990,11990,0
20240619,192100,23490,11990,11990,11990,11990,0
20240619,192000,23490,11990,11990,11990,11990,0
20240619,191900,23490,11990,11990,11990,11990,0
20240619,191800,23490,11990,11990,11990,11990,0
20240619,191700,23490,11990,11990,11990,11990,0
20240619,191600,23490,11990,11990,11990,11990,0
20240619,191500,23490,11990,11990,11990,11990,1
20240619,191400,23490,11990,11990,11990,11990,0
20240619,191300,23490,11990,11990,11990,11990,0
20240619,191200,23490,11990,11990,11990,11990,0
20240619,191100,23490,11990,11990,11990,11990,0
20240619,191000,23490,11990,11990,11990,11990,0
20240619,190900,23490,11990,11990,11990,11990,0
20240619,190800,23490,11990,11990,11990,11990,0
20240619,190700,23490,11990,11990,11990,11990,0
20240619,190600,23490,11990,11990,11990,11990,0
20240619,190500,23490,11990,11990,11990,11990,0
20240619,190400,23490,11990,11990,11990,11990,0
20240619,190300,23490,11990,11990,11990,11990,0
20240619,190200,23490,11990,11990,11990,11990,0
20240619,190100,23490,11990,11990,11990,11990,0
20240619,190000,23490,11990,11990,11990,11990,0
20240619,185900,23490,11990,11990,11990,11990,0
20240619,185800,23490,11990,11990,11990,11990,0
20240619,185700,23490,11990,11990,11990,11990,0
20240619,185600,23490,11990,11990,11990,11990,0
20240619,185500,23490,11990,11990,11990,11990,0
20240619,185400,23490,11990,11990,11990,11990,0
20240619,185300,23490,11990,11990,11990,11990,0
20240619,185200,23490,11990,11990,11990,11990,0
20240619,185100,23490,11990,11990,11990,11990,0
20240619,185000,23490,11990,11990,11990,11990,0
20240619,184900,23490,11990,11990,11990,11990,0
20240619,184800,23490,11990,11990,11990,11990,0
20240619,184700,23490,11990,11990,11990,11990,0
20240619,184600,23490,11990,11990,11990,11990,0
20240619,184500,23490,11990,11990,11990,11990,1
20240619,184400,23490,11990,11990,11990,11990,0
20240619,184300,23490,11990,11990,11990,11990,0
20240619,184200,23490,11990,11990,11990,11990,0
20240619,184100,23490,11990,11990,11990,11990,0
20240619,184000,23490,11990,11990,11990,11990,0
20240619,183900,23490,11990,11990,11990,11990,0
20240619,183800,23490,11990,11990,11990,11990,0
20240619,183700,23490,11990,11990,11990,11990,0
20240619,183600,23490,11990,11990,11990,11990,0
20240619,183500,23490,11990,11990,11990,11990,0
20240619,183400,23490,11990,11990,11990,11990,0
20240619,183300,23490,11990,11990,11990,11990,0
20240619,183200,23490,11990,11990,11990,11990,0
20240619,183100,23490,11990,11990,11990,11990,0
20240619,183000,23490,11990,11990,11990,11990,0
20240619,182900,23490,11990,11990,11990,11990,0
20240619,182800,23490,11990,11990,11990,11990,0
20240619,182700,23490,11990,11990,11990,11990,0
20240619,182600,23490,11990,11990,11990,11990,0
20240619,182500,23490,11990,11990,11990,11990,0
20240619,182400,23490,11990,11990,11990,11990,0
20240619,182300,23490,11990,11990,11990,11990,0
20240619,182200,23490,11990,11990,11990,11990,0
20240619,182100,23490,11990,11990,11990,11990,0
20240619,182000,23490,11990,11990,11990,11990,0
20240619,181900,23490,11990,11990,11990,11990,0
20240619,181800,23490,11990,11990,11990,11990,0
20240619,181700,23490,11990,11990,11990,11990,0
20240619,181600,23490,11990,11990,11990,11990,0
20240619,181500,23490,11990,11990,11990,11990,1
20240619,181400,23490,11990,11990,11990,11990,0
20240619,181300,23490,11990,11990,11990,11990,0
20240619,181200,23490,11990,11990,11990,11990,0
20240619,181100,23490,11990,11990,11990,11990,0
20240619,181000,23490,11990,11990,11990,11990,0
20240619,180900,23490,11990,11990,11990,11990,0
20240619,180800,23490,11990,11990,11990,11990,0
20240619,180700,23490,11990,11990,11990,11990,0
20240619,180600,23490,11990,11990,11990,11990,0
20240619,180500,23490,11990,11990,11990,11990,0
20240619,180400,23490,11990,11990,11990,11990,0
20240619,180300,23490,11990,11990,11990,11990,0
20240619,180200,23490,11990,11990,11990,11990,0
20240619,180100,23490,11990,11990,11990,11990,0
20240619,180000,23490,11990,11990,11990,11990,0
20240619,175900,23490,11990,11990,11990,11990,0
20240619,175800,23490,11990,11990,11990,11990,0
20240619,175700,23490,11990,11990,11990,11990,0
20240619,175600,23490,11990,11990,11990,11990,0
20240619,175500,23490,11990,11990,11990,11990,0
20240619,175400,23490,11990,11990,11990,11990,0
20240619,175300,23490,11990,11990,11990,11990,0
20240619,175200,23490,11990,11990,11990,11990,0
20240619,175100,23490,11990,11990,11990,11990,0
20240619,175000,23490,11990,11990,11990,11990,0
20240619,174900,23490,11990,11990,11990,11990,0
20240619,174800,23490,11990,11990,11990,11990,0
20240619,174700,23490,11990,11990,11990,11990,0
20240619,174600,23490,11990,11990,11990,11990,0
20240619,174500,23490,11990,11990,11990,11990,1
20240619,174400,23490,11990,11990,11990,11990,0
20240619,174300,23490,11990,11990,11990,11990,0
20240619,174200,23490,11990,11990,11990,11990,0
20240619,174100,23490,11990,11990,11990,11990,0
20240619,174000,23490,11990,11990,11990,11990,0
20240619,173900,23490,11990,11990,11990,11990,0
20240619,173800,23490,11990,11990,11990,11990,0
20240619,173700,23490,11990,11990,11990,11990,0
20240619,173600,23490,11990,11990,11990,11990,0
20240619,173500,23490,11990,11990,11990,11990,0
20240619,173400,23490,11990,11990,11990,11990,0
20240619,173300,23490,11990,11990,11990,11990,0
20240619,173200,23490,11990,11990,11990,11990,0
20240619,173100,23490,11990,11990,11990,11990,0
20240619,173000,23490,11990,11990,11990,11990,0
20240619,172900,23490,11990,11990,11990,11990,0
20240619,172800,23490,11990,11990,11990,11990,0
20240619,172700,23490,11990,11990,11990,11990,0
20240619,172600,23490,11990,11990,11990,11990,0
20240619,172500,23490,11990,11990,11990,11990,0
20240619,172400,23490,11990,11990,11990,11990,0
20240619,172300,23490,11990,11990,11990,11990,0
20240619,172200,23490,11990,11990,11990,11990,0
20240619,172100,23490,11990,11990,11990,11990,0
20240619,172000,23490,11990,11990,11990,11990,0
20240619,171900,23490,11990,11990,11990,11990,0
20240619,171800,23490,11990,11990,11990,11990,0
20240619,171700,23490,11990,11990,11990,11990,0
20240619,171600,23490,11990,11990,11990,11990,0
20240619,171500,23490,11990,11990,11990,11990,1
20240619,171400,23490,11990,11990,11990,11990,0
20240619,171300,23490,11990,11990,11990,11990,0
20240619,171200,23490,11990,11990,11990,11990,0
20240619,171100,23490,11990,11990,11990,11990,0
20240619,171000,23490,11990,11990,11990,11990,0
20240619,170900,23490,11990,11990,11990,11990,0
20240619,170800,23490,11990,11990,11990,11990,0
20240619,170700,23490,11990,11990,11990,11990,0
20240619,170600,23490,11990,11990,11990,11990,0
20240619,170500,23490,11990,11990,11990,11990,0
20240619,170400,23490,11990,11990,11990,11990,0
20240619,170300,23490,11990,11990,11990,11990,0
20240619,170200,23490,11990,11990,11990,11990,0
20240619,170100,23490,11990,11990,11990,11990,0
20240619,170000,23490,11990,11990,11990,11990,0
20240619,165900,23490,11990,11990,11990,11990,0
20240619,165800,23490,11990,11990,11990,11990,0
20240619,165700,23490,11990,11990,11990,11990,0
20240619,165600,23490,11990,11990,11990,11990,0
20240619,165500,23490,11990,11990,11990,11990,0
20240619,165400,23490,11990,11990,11990,11990,0
20240619,165300,23490,11990,11990,11990,11990,0
20240619,165200,23490,11990,11990,11990,11990,0
20240619,165100,23490,11990,11990,11990,11990,0
20240619,165000,23490,11990,11990,11990,11990,0
20240619,164900,23490,11990,11990,11990,11990,0
20240619,164800,23490,11990,11990,11990,11990,0
20240619,164700,23490,11990,11990,11990,11990,0
20240619,164600,23490,11990,11990,11990,11990,0
20240619,164500,23490,11990,11990,11990,11990,1
20240619,164400,23490,11990,11990,11990,11990,0
20240619,164300,23490,11990,11990,11990,11990,0
20240619,164200,23490,11990,11990,11990,11990,0
20240619,164100,23490,11990,11990,11990,11990,0
20240619,164000,23490,11990,11990,11990,11990,0
20240619,163900,23490,11990,11990,11990,11990,0
20240619,163800,23490,11990,11990,11990,11990,0
20240619,163700,23490,11990,11990,11990,11990,0
20240619,163600,23490,11990,11990,11990,11990,0
20240619,163500,23490,11990,11990,11990,11990,0
20240619,163400,23490,11990,11990,11990,11990,0
20240619,163300,23490,11990,11990,11990,11990,0
20240619,163200,23490,11990,11990,11990,11990,0
20240619,163100,23490,11990,11990,11990,11990,0
20240619,163000,23490,11990,11990,11990,11990,0
20240619,162900,23490,11990,11990,11990,11990,0
20240619,162800,23490,11990,11990,11990,11990,0
20240619,162700,23490,11990,11990,11990,11990,0
20240619,162600,23490,11990,11990,11990,11990,0
20240619,162500,23490,11990,11990,11990,11990,0
20240619,162400,23490,11990,11990,11990,11990,0
20240619,162300,23490,11990,11990,11990,11990,0
20240619,162200,23490,11990,11990,11990,11990,0
20240619,162100,23490,11990,11990,11990,11990,0
20240619,162000,23490,11990,11990,11990,11990,0
20240619,161900,23490,11990,11990,11990,11990,0
20240619,161800,23490,11990,11990,11990,11990,0
20240619,161700,23490,11990,11990,11990,11990,0
20240619,161600,23490,11990,11990,11990,11990,0
20240619,161500,23490,11990,11990,11990,11990,1
20240619,161400,23490,11990,11990,11990,11990,0
20240619,161300,23490,11990,11990,11990,11990,0
20240619,161200,23490,11990,11990,11990,11990,0
20240619,161100,23490,11990,11990,11990,11990,0
20240619,161000,23490,11990,11990,11990,11990,0
20240619,160900,23490,11990,11990,11990,11990,0
20240619,160800,23490,11990,11990,11990,11990,0
20240619,160700,23490,11990,11990,11990,11990,0
20240619,160600,23490,11990,11990,11990,11990,0
20240619,160500,23490,11990,11990,11990,11990,0
20240619,160400,23490,11990,11990,11990,11990,0
20240619,160300,23490,11990,11990,11990,11990,0
20240619,160200,23490,11990,11990,11990,11990,0
20240619,160100,23490,11990,11990,11990,11990,0
20240619,160000,23490,11990,11990,11990,11990,0
20240619,155900,23490,11990,11990,11990,11990,0
20240619,155800,23490,11990,11990,11990,11990,0
20240619,155700,23490,11990,11990,11990,11990,0
20240619,155600,23490,11990,11990,11990,11990,0
20240619,155500,23490,11990,11990,11990,11990,0
20240619,155400,23490,11990,11990,11990,11990,0
20240619,155300,23490,11990,11990,11990,11990,0
20240619,155200,23490,11990,11990,11990,11990,0
20240619,155100,23490,11990,11990,11990,11990,0
20240619,155000,23490,11990,11990,11990,11990,0
20240619,154900,23490,11990,11990,11990,11990,0
20240619,154800,23490,11990,11990,11990,11990,0
20240619,154700,23490,11990,11990,11990,11990,0
20240619,154600,23490,11990,11990,11990,11990,0
20240619,154500,23490,11990,11990,11990,11990,1
20240619,154400,23490,11990,11990,11990,11990,0
20240619,154300,23490,11990,11990,11990,11990,0
20240619,154200,23490,11990,11990,11990,11990,0
20240619,154100,23490,11990,11990,11990,11990,0
20240619,154000,23490,11990,11990,11990,11990,0
20240619,153900,23490,11990,11990,11990,11990,0
20240619,153800,23490,11990,11990,11990,11990,0
20240619,153700,23490,11990,11990,11990,11990,0
20240619,153600,23490,11990,11990,11990,11990,0
20240619,153500,23490,11990,11990,11990,11990,0
20240619,153400,23490,11990,11990,11990,11990,0
20240619,153300,23490,11990,11990,11990,11990,0
20240619,153200,23490,11990,11990,11990,11990,0
20240619,153100,23490,11990,11990,11990,11990,0
20240619,153000,23490,11990,11990,11990,11990,0
20240619,152900,23490,11990,11990,11990,11990,0
20240619,152800,23490,11990,11990,11990,11990,0
20240619,152700,23490,11990,11990,11990,11990,0
20240619,152600,23490,11990,11990,11990,11990,0
20240619,152500,23490,11990,11990,11990,11990,0
20240619,152400,23490,11990,11990,11990,11990,0
20240619,152300,23490,11990,11990,11990,11990,0
20240619,152200,23490,11990,11990,11990,11990,0
20240619,152100,23490,11990,11990,11990,11990,0
20240619,152000,23490,11990,11990,11990,11990,0
20240619,151900,23490,11990,11990,11990,11990,0
20240619,151800,23490,11990,11990,11990,11990,0
20240619,151700,23490,11990,11990,11990,11990,0
20240619,151600,23490,11990,11990,11990,11990,0
20240619,151500,23490,11990,11990,11990,11990,0
20240619,151400,23490,11990,11990,11990,11990,0
20240619,151300,23490,11990,11990,11990,11990,0
20240619,151200,23490,11990,11990,11990,11990,0
20240619,151100,23490,11990,11990,11990,11990,0
20240619,151000,23490,11990,11990,11990,11990,0
20240619,150900,23490,11990,11990,11990,11990,0
20240619,150800,23490,11990,11990,11990,11990,0
20240619,150700,23490,11990,11990,11990,11990,0
20240619,150600,23490,11990,11990,11990,11990,0
20240619,150500,23490,11990,11990,11990,11990,0
20240619,150400,23490,11990,11990,11990,11990,0
20240619,150300,23490,11990,11990,11990,11990,0
20240619,150200,23490,11990,11990,11990,11990,0
20240619,150100,23490,11990,11990,11990,11990,0
20240619,150000,23490,11990,11990,11990,11990,0
20240619,145900,23490,11990,11990,11990,11990,0
20240619,145800,23490,11990,11990,11990,11990,0
20240619,145700,23490,11990,11990,11990,11990,0
20240619,145600,23490,11990,11990,11990,11990,0
20240619,145500,23490,11990,11990,11990,11990,0
20240619,145400,23490,11990,11990,11990,11990,0
20240619,145300,23490,11990,11990,11990,11990,0
20240619,145200,23490,11990,11990,11990,11990,0
20240619,145100,23490,11990,11990,11990,11990,0
20240619,145000,23490,11990,11990,11990,11990,0
20240619,144900,23490,11990,11990,11990,11990,0
20240619,144800,23490,11990,11990,11990,11990,0
20240619,144700,23490,11990,11990,11990,11990,0
20240619,144600,23490,11990,11990,11990,11990,0
20240619,144500,23490,11990,11990,11990,11990,0
20240619,144400,23490,11990,11990,11990,11990,0
20240619,144300,23490,11990,11990,11990,11990,0
20240619,144200,23490,11990,11990,11990,11990,0
20240619,144100,23490,11990,11990,11990,11990,0
20240619,144000,23490,11990,11990,11990,11990,0
20240619,143900,23490,11990,11990,11990,11990,0
20240619,143800,23490,11990,11990,11990,11990,0
20240619,143700,23490,11990,11990,11990,11990,0
20240619,143600,23490,11990,11990,11990,11990,0
20240619,143500,23490,11990,11990,11990,11990,0
20240619,143400,23490,11990,11990,11990,11990,0
20240619,143300,23490,11990,11990,11990,11990,0
20240619,143200,23490,11990,11990,11990,11990,0
20240619,143100,23490,11990,11990,11990,11990,0
20240619,143000,23490,11990,11990,11990,11990,0
20240619,142900,23490,11990,11990,11990,11990,0
20240619,142800,23490,11990,11990,11990,11990,0
20240619,142700,23490,11990,11990,11990,11990,0
20240619,142600,23490,11990,11990,11990,11990,0
20240619,142500,23490,11990,11990,11990,11990,0
20240619,142400,23490,11990,11990,11990,11990,0
20240619,142300,23490,11990,11990,11990,11990,0
20240619,142200,23490,11990,11990,11990,11990,0
20240619,142100,23490,11990,11990,11990,11990,0
20240619,142000,23490,11990,11990,11990,11990,0
20240619,141900,23490,11990,11990,11990,11990,0
20240619,141800,23490,11990,11990,11990,11990,0
20240619,141700,23490,11990,11990,11990,11990,0
20240619,141600,23490,11990,11990,11990,11990,0
20240619,141500,23490,11990,11990,11990,11990,0
20240619,141400,23490,11990,11990,11990,11990,0
20240619,141300,23490,11990,11990,11990,11990,0
20240619,141200,23490,11990,11990,11990,11990,0
20240619,141100,23490,11990,11990,11990,11990,0
20240619,141000,23490,11990,11990,11990,11990,0
20240619,140900,23490,11990,11990,11990,11990,0
20240619,140800,23490,11990,11990,11990,11990,0
20240619,140700,23490,11990,11990,11990,11990,0
20240619,140600,23490,11990,11990,11990,11990,0
20240619,140500,23490,11990,11990,11990,11990,0
20240619,140400,23490,11990,11990,11990,11990,0
20240619,140300,23490,11990,11990,11990,11990,0
20240619,140200,23490,11990,11990,11990,11990,0
20240619,140100,23490,11990,11990,11990,11990,0
20240619,140000,23490,11990,11990,11990,11990,0
20240619,135900,23490,11990,11990,11990,11990,0
20240619,135800,23490,11990,11990,11990,11990,0
20240619,135700,23490,11990,11990,11990,11990,0
20240619,135600,23490,11990,11990,11990,11990,0
20240619,135500,23490,11990,11990,11990,11990,0
20240619,135400,23490,11990,11990,11990,11990,0
20240619,135300,23490,11990,11990,11990,11990,0
20240619,135200,23490,11990,11990,11990,11990,0
20240619,135100,23490,11990,11990,11990,11990,0
20240619,135000,23490,11990,11990,11990,11990,0
20240619,134900,23490,11990,11990,11990,11990,0
20240619,134800,23490,11990,11990,11990,11990,0
20240619,134700,23490,11990,11990,11990,11990,0
20240619,134600,23490,11990,11990,11990,11990,0
20240619,134500,23490,11990,11990,11990,11990,0
20240619,134400,23490,11990,11990,11990,11990,0
20240619,134300,23490,11990,11990,11990,11990,0
20240619,134200,23490,11990,11990,11990,11990,0
20240619,134100,23490,11990,11990,11990,11990,0
20240619,134000,23490,11990,11990,11990,11990,0
20240619,133900,23490,11990,11990,11990,11990,0
20240619,133800,23490,11990,11990,11990,11990,0
20240619,133700,23490,11990,11990,11990,11990,0
20240619,133600,23490,11990,11990,11990,11990,0
20240619,133500,23490,11990,11990,11990,11990,0
20240619,133400,23490,11990,11990,11990,11990,0
20240619,133300,23490,11990,11990,11990,11990,0
20240619,133200,23490,11990,11990,11990,11990,0
20240619,133100,23490,11990,11990,11990,11990,0
20240619,133000,23490,11990,11990,11990,11990,0
20240619,132900,23490,11990,11990,11990,11990,0
20240619,132800,23490,11990,11990,11990,11990,0
20240619,132700,23490,11990,11990,11990,11990,0
20240619,132600,23490,11990,11990,11990,11990,0
20240619,132500,23490,11990,11990,11990,11990,0
20240619,132400,23490,11990,11990,11990,11990,0
20240619,132300,23490,11990,11990,11990,11990,0
20240619,132200,23490,11990,11990,11990,11990,0
20240619,132100,23490,11990,11990,11990,11990,0
20240619,132000,23490,11990,11990,11990,11990,0
20240619,131900,23490,11990,11990,11990,11990,0
20240619,131800,23490,11990,11990,11990,11990,0
20240619,131700,23490,11990,11990,11990,11990,0
20240619,131600,23490,11990,11990,11990,11990,0
20240619,131500,23490,11990,11990,11990,11990,0
20240619,131400,23490,11990,11990,11990,11990,0
20240619,131300,23490,11990,11990,11990,11990,0
20240619,131200,23490,11990,11990,11990,11990,0
20240619,131100,23490,11990,11990,11990,11990,0
20240619,131000,23490,11990,11990,11990,11990,0
20240619,130900,23490,11990,11990,11990,11990,0
20240619,130800,23490,11990,11990,11990,11990,0
20240619,130700,23490,11990,11990,11990,11990,0
20240619,130600,23490,11990,11990,11990,11990,0
20240619,130500,23490,11990,11990,11990,11990,0
20240619,130400,23490,11990,11990,11990,11990,0
20240619,130300,23490,11990,11990,11990,11990,0
20240619,130200,23490,11990,11990,11990,11990,0
20240619,130100,23490,11990,11990,11990,11990,0
20240619,130000,23490,11990,11990,11990,11990,0
20240619,125900,23490,11990,11990,11990,11990,0
20240619,125800,23490,11990,11990,11990,11990,0
20240619,125700,23490,11990,11990,11990,11990,0
20240619,125600,23490,11990,11990,11990,11990,0
20240619,125500,23490,11990,11990,11990,11990,0
20240619,125400,23490,11990,11990,11990,11990,0
20240619,125300,23490,11990,11990,11990,11990,0
20240619,125200,23490,11990,11990,11990,11990,0
20240619,125100,23490,11990,11990,11990,11990,0
20240619,125000,23490,11990,11990,11990,11990,0
20240619,124900,23490,11990,11990,11990,11990,0
20240619,124800,23490,11990,11990,11990,11990,0
20240619,124700,23490,11990,11990,11990,11990,0
20240619,124600,23490,11990,11990,11990,11990,0
20240619,124500,23490,11990,11990,11990,11990,0
20240619,124400,23490,11990,11990,11990,11990,0
20240619,124300,23490,11990,11990,11990,11990,0
20240619,124200,23490,11990,11990,11990,11990,0
20240619,124100,23490,11990,11990,11990,11990,0
20240619,124000,23490,11990,11990,11990,11990,0
20240619,123900,23490,11990,11990,11990,11990,0
20240619,123800,23490,11990,11990,11990,11990,0
20240619,123700,23490,11990,11990,11990,11990,0
20240619,123600,23490,11990,11990,11990,11990,0
20240619,123500,23490,11990,11990,11990,11990,0
20240619,123400,23490,11990,11990,11990,11990,0
20240619,123300,23490,11990,11990,11990,11990,0
20240619,123200,23490,11990,11990,11990,11990,0
20240619,123100,23490,11990,11990,11990,11990,0
20240619,123000,23490,11990,11990,11990,11990,0
20240619,122900,23490,11990,11990,11990,11990,0
20240619,122800,23490,11990,11990,11990,11990,0
20240619,122700,23490,11990,11990,11990,11990,0
20240619,122600,23490,11990,11990,11990,11990,0
20240619,122500,23490,11990,11990,11990,11990,0
20240619,122400,23490,11990,11990,11990,11990,0
20240619,122300,23490,11990,11990,11990,11990,0
20240619,122200,23490,11990,11990,11990,11990,0
20240619,122100,23490,11990,11990,11990,11990,0
20240619,122000,23490,11990,11990,11990,11990,0
20240619,121900,23490,11990,11990,11990,11990,0
20240619,121800,23490,11990,11990,11990,11990,0
20240619,121700,23490,11990,11990,11990,11990,0
20240619,121600,23490,11990,11990,11990,11990,0
20240619,121500,23490,11990,11990,11990,11990,0
20240619,121400,23490,11990,11990,11990,11990,0
20240619,121300,23490,11990,11990,11990,11990,0
20240619,121200,23490,11990,11990,11990,11990,0
20240619,121100,23490,11990,11990,11990,11990,0
20240619,121000,23490,11990,11990,11990,11990,0
20240619,120900,23490,11990,11990,11990,11990,0
20240619,120800,23490,11990,11990,11990,11990,0
20240619,120700,23490,11990,11990,11990,11990,0
20240619,120600,23490,11990,11990,11990,11990,0
20240619,120500,23490,11990,11990,11990,11990,0
20240619,120400,23490,11990,11990,11990,11990,0
20240619,120300,23490,11990,11990,11990,11990,0
20240619,120200,23490,11990,11990,11990,11990,0
20240619,120100,23490,11990,11990,11990,11990,0
20240619,120000,23490,11990,11990,11990,11990,0
20240619,115900,23490,11990,11990,11990,11990,0
20240619,115800,23490,11990,11990,11990,11990,0
20240619,115700,23490,11990,11990,11990,11990,0
20240619,115600,23490,11990,11990,11990,11990,0
20240619,115500,23490,11990,11990,11990,11990,0
20240619,115400,23490,11990,11990,11990,11990,0
20240619,115300,23490,11990,11990,11990,11990,0
20240619,115200,23490,11990,11990,11990,11990,0
20240619,115100,23490,11990,11990,11990,11990,0
20240619,115000,23490,11990,11990,11990,11990,0
20240619,114900,23490,11990,11990,11990,11990,0
20240619,114800,23490,11990,11990,11990,11990,1
20240619,114700,11500,11500,11500,11500,11500,0
20240619,114600,11500,11500,11500,11500,11500,0
20240619,114500,11500,11500,11500,11500,11500,0
20240619,114400,11500,11500,11500,11500,11500,0
20240619,114300,11500,11500,11500,11500,11500,0
20240619,114200,11500,11500,11500,11500,11500,0
20240619,114100,11500,11500,11500,11500,11500,0
20240619,114000,11500,11500,11500,11500,11500,0
20240619,113900,11500,11500,11500,11500,11500,0
20240619,113800,11500,11500,11500,11500,11500,0
20240619,113700,11500,11500,11500,11500,11500,0
20240619,113600,11500,11500,11500,11500,11500,0
20240619,113500,11500,11500,11500,11500,11500,0
20240619,113400,11500,11500,11500,11500,11500,0
20240619,113300,11500,11500,11500,11500,11500,0
20240619,113200,11500,11500,11500,11500,11500,0
20240619,113100,11500,11500,11500,11500,11500,0
20240619,113000,11500,11500,11500,11500,11500,0
20240619,112900,11500,11500,11500,11500,11500,0
20240619,112800,11500,11500,11500,11500,11500,0
20240619,112700,11500,11500,11500,11500,11500,0
20240619,112600,11500,11500,11500,11500,11500,0
20240619,112500,11500,11500,11500,11500,11500,0
20240619,112400,11500,11500,11500,11500,11500,0
20240619,112300,11500,11500,11500,11500,11500,0
20240619,112200,11500,11500,11500,11500,11500,0
20240619,112100,11500,11500,11500,11500,11500,0
20240619,112000,11500,11500,11500,11500,11500,0
20240619,111900,11500,11500,11500,11500,11500,0
20240619,111800,11500,11500,11500,11500,11500,0
20240619,111700,11500,11500,11500,11500,11500,0
20240619,111600,11500,11500,11500,11500,11500,0
20240619,111500,11500,11500,11500,11500,11500,0
20240619,111400,11500,11500,11500,11500,11500,0
20240619,111300,11500,11500,11500,11500,11500,0
20240619,111200,11500,11500,11500,11500,11500,0
20240619,111100,11500,11500,11500,11500,11500,0
20240619,111000,11500,11500,11500,11500,11500,0
20240619,110900,11500,11500,11500,11500,11500,0
20240619,110800,11500,11500,11500,11500,11500,0
20240619,110700,11500,11500,11500,11500,11500,0
20240619,110600,11500,11500,11500,11500,11500,0
20240619,110500,11500,11500,11500,11500,11500,0
20240619,110400,11500,11500,11500,11500,11500,0
20240619,110300,11500,11500,11500,11500,11500,0
20240619,110200,11500,11500,11500,11500,11500,0
20240619,110100,11500,11500,11500,11500,11500,0
20240619,110000,11500,11500,11500,11500,11500,0
20240619,105900,11500,11500,11500,11500,11500,0
20240619,105800,11500,11500,11500,11500,11500,0
20240619,105700,11500,11500,11500,11500,11500,0
20240619,105600,11500,11500,11500,11500,11500,0
20240619,105500,11500,11500,11500,11500,11500,0
20240619,105400,11500,11500,11500,11500,11500,0
20240619,105300,11500,11500,11500,11500,11500,0
20240619,105200,11500,11500,11500,11500,11500,0
20240619,105100,11500,11500,11500,11500,11500,0
20240619,105000,11500,11500,11500,11500,11500,0
20240619,104900,11500,11500,11500,11500,11500,0
20240619,104800,11500,11500,11500,11500,11500,0
20240619,104700,11500,11500,11500,11500,11500,0
20240619,104600,11500,11500,11500,11500,11500,0
20240619,104500,11500,11500,11500,11500,11500,0
20240619,104400,11500,11500,11500,11500,11500,0
20240619,104300,11500,11500,11500,11500,11500,0
20240619,104200,11500,11500,11500,11500,11500,0
20240619,104100,11500,11500,11500,11500,11500,0
20240619,104000,11500,11500,11500,11500,11500,0
20240619,103900,11500,11500,11500,11500,11500,0
20240619,103800,11500,11500,11500,11500,11500,0
20240619,103700,11500,11500,11500,11500,11500,0
20240619,103600,11500,11500,11500,11500,11500,0
20240619,103500,11500,11500,11500,11500,11500,0
20240619,103400,11500,11500,11500,11500,11500,0
20240619,103300,11500,11500,11500,11500,11500,0
20240619,103200,11500,11500,11500,11500,11500,0
20240619,103100,11500,11500,11500,11500,11500,0
20240619,103000,11500,11500,11500,11500,11500,0
20240619,102900,11500,11500,11500,11500,11500,0
20240619,102800,11500,11500,11500,11500,11500,0
20240619,102700,11500,11500,11500,11500,11500,0
20240619,102600,11500,11500,11500,11500,11500,0
20240619,102500,11500,11500,11500,11500,11500,0
20240619,102400,11500,11500,11500,11500,11500,0
20240619,102300,11500,11500,11500,11500,11500,0
20240619,102200,11500,11500,11500,11500,11500,0
20240619,102100,11500,11500,11500,11500,11500,0
20240619,102000,11500,11500,11500,11500,11500,0
20240619,101900,11500,11500,11500,11500,11500,0
20240619,101800,11500,11500,11500,11500,11500,0
20240619,101700,11500,11500,11500,11500,11500,0
20240619,101600,11500,11500,11500,11500,11500,0
20240619,101500,11500,11500,11500,11500,11500,0
20240619,101400,11500,11500,11500,11500,11500,0
20240619,101300,11500,11500,11500,11500,11500,0
20240619,101200,11500,11500,11500,11500,11500,0
20240619,101100,11500,11500,11500,11500,11500,0
20240619,101000,11500,11500,11500,11500,11500,0
20240619,100900,11500,11500,11500,11500,11500,0
20240619,100800,11500,11500,11500,11500,11500,0
20240619,100700,11500,11500,11500,11500,11500,0
20240619,100600,11500,11500,11500,11500,11500,0
20240619,100500,11500,11500,11500,11500,11500,0
20240619,100400,11500,11500,11500,11500,11500,0
20240619,100300,11500,11500,11500,11500,11500,0
20240619,100200,11500,11500,11500,11500,11500,0
20240619,100100,11500,11500,11500,11500,11500,0
20240619,100000,11500,11500,11500,11500,11500,0
20240619,095900,11500,11500,11500,11500,11500,0
20240619,095800,11500,11500,11500,11500,11500,0
20240619,095700,11500,11500,11500,11500,11500,0
20240619,095600,11500,11500,11500,11500,11500,0
20240619,095500,11500,11500,11500,11500,11500,0
20240619,095400,11500,11500,11500,11500,11500,0
20240619,095300,11500,11500,11500,11500,11500,0
20240619,095200,11500,11500,11500,11500,11500,0
20240619,095100,11500,11500,11500,11500,11500,0
20240619,095000,11500,11500,11500,11500,11500,0
20240619,094900,11500,11500,11500,11500,11500,0
20240619,094800,11500,11500,11500,11500,11500,1
20240619,094700,0,12000,12000,12000,12000,0
20240619,094600,0,12000,12000,12000,12000,0
20240619,094500,0,12000,12000,12000,12000,0
20240619,094400,0,12000,12000,12000,12000,0
20240619,094300,0,12000,12000,12000,12000,0
20240619,094200,0,12000,12000,12000,12000,0
20240619,094100,0,12000,12000,12000,12000,0
20240619,094000,0,12000,12000,12000,12000,0
20240619,093900,0,12000,12000,12000,12000,0
20240619,093800,0,12000,12000,12000,12000,0
20240619,093700,0,12000,12000,12000,12000,0
20240619,093600,0,12000,12000,12000,12000,0
20240619,093500,0,12000,12000,12000,12000,0
20240619,093400,0,12000,12000,12000,12000,0
20240619,093300,0,12000,12000,12000,12000,0
20240619,093200,0,12000,12000,12000,12000,0
20240619,093100,0,12000,12000,12000,12000,0
20240619,093000,0,12000,12000,12000,12000,0
20240619,092900,0,12000,12000,12000,12000,0
20240619,092800,0,12000,12000,12000,12000,0
20240619,092700,0,12000,12000,12000,12000,0
20240619,092600,0,12000,12000,12000,12000,0
20240619,092500,0,12000,12000,12000,12000,0
20240619,092400,0,12000,12000,12000,12000,0
20240619,092300,0,12000,12000,12000,12000,0
20240619,092200,0,12000,12000,12000,12000,0
20240619,092100,0,12000,12000,12000,12000,0
20240619,092000,0,12000,12000,12000,12000,0
20240619,091900,0,12000,12000,12000,12000,0
20240619,091800,0,12000,12000,12000,12000,0
20240619,091700,0,12000,12000,12000,12000,0
20240619,091600,0,12000,12000,12000,12000,0
20240619,091500,0,12000,12000,12000,12000,0
20240619,091400,0,12000,12000,12000,12000,0
20240619,091300,0,12000,12000,12000,12000,0
20240619,091200,0,12000,12000,12000,12000,0
20240619,091100,0,12000,12000,12000,12000,0
20240619,091000,0,12000,12000,12000,12000,0
20240619,090900,0,12000,12000,12000,12000,0
20240619,090800,0,12000,12000,12000,12000,0
20240619,090700,0,12000,12000,12000,12000,0
20240619,090600,0,12000,12000,12000,12000,0
20240619,090500,0,12000,12000,12000,12000,0
20240619,090400,0,12000,12000,12000,12000,0
20240619,090300,0,12000,12000,12000,12000,0
20240619,090200,0,12000,12000,12000,12000,0
20240619,090100,0,12000,12000,12000,12000,0
20240619,090000,0,12000,12000,12000,12000,0