stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,204300,83940,13990,13990,13990,13990,1
20240822,204200,83940,13990,13990,13990,13990,0
20240822,204100,83940,13990,13990,13990,13990,0
20240822,204000,83940,13990,13990,13990,13990,0
20240822,203900,83940,13990,13990,13990,13990,0
20240822,203800,83940,13990,13990,13990,13990,0
20240822,203700,83940,13990,13990,13990,13990,0
20240822,203600,83940,13990,13990,13990,13990,0
20240822,203500,83940,13990,13990,13990,13990,0
20240822,203400,83940,13990,13990,13990,13990,0
20240822,203300,83940,13990,13990,13990,13990,0
20240822,203200,83940,13990,13990,13990,13990,0
20240822,203100,83940,13990,13990,13990,13990,0
20240822,203000,83940,13990,13990,13990,13990,0
20240822,202900,83940,13990,13990,13990,13990,0
20240822,202800,83940,13990,13990,13990,13990,0
20240822,202700,83940,13990,13990,13990,13990,0
20240822,202600,83940,13990,13990,13990,13990,0
20240822,202500,83940,13990,13990,13990,13990,0
20240822,202400,83940,13990,13990,13990,13990,0
20240822,202300,83940,13990,13990,13990,13990,0
20240822,202200,83940,13990,13990,13990,13990,0
20240822,202100,83940,13990,13990,13990,13990,0
20240822,202000,83940,13990,13990,13990,13990,0
20240822,201900,83940,13990,13990,13990,13990,0
20240822,201800,83940,13990,13990,13990,13990,0
20240822,201700,83940,13990,13990,13990,13990,0
20240822,201600,83940,13990,13990,13990,13990,0
20240822,201500,83940,13990,13990,13990,13990,0
20240822,201400,83940,13990,13990,13990,13990,0
20240822,201300,83940,13990,13990,13990,13990,1
20240822,201200,83940,13990,13990,13990,13990,0
20240822,201100,83940,13990,13990,13990,13990,0
20240822,201000,83940,13990,13990,13990,13990,0
20240822,200900,83940,13990,13990,13990,13990,0
20240822,200800,83940,13990,13990,13990,13990,0
20240822,200700,83940,13990,13990,13990,13990,0
20240822,200600,83940,13990,13990,13990,13990,0
20240822,200500,83940,13990,13990,13990,13990,0
20240822,200400,83940,13990,13990,13990,13990,0
20240822,200300,83940,13990,13990,13990,13990,0
20240822,200200,83940,13990,13990,13990,13990,0
20240822,200100,83940,13990,13990,13990,13990,0
20240822,200000,83940,13990,13990,13990,13990,0
20240822,195900,83940,13990,13990,13990,13990,0
20240822,195800,83940,13990,13990,13990,13990,0
20240822,195700,83940,13990,13990,13990,13990,0
20240822,195600,83940,13990,13990,13990,13990,0
20240822,195500,83940,13990,13990,13990,13990,0
20240822,195400,83940,13990,13990,13990,13990,0
20240822,195300,83940,13990,13990,13990,13990,0
20240822,195200,83940,13990,13990,13990,13990,0
20240822,195100,83940,13990,13990,13990,13990,0
20240822,195000,83940,13990,13990,13990,13990,0
20240822,194900,83940,13990,13990,13990,13990,0
20240822,194800,83940,13990,13990,13990,13990,0
20240822,194700,83940,13990,13990,13990,13990,0
20240822,194600,83940,13990,13990,13990,13990,0
20240822,194500,83940,13990,13990,13990,13990,0
20240822,194400,83940,13990,13990,13990,13990,0
20240822,194300,83940,13990,13990,13990,13990,1
20240822,194200,83940,13990,13990,13990,13990,0
20240822,194100,83940,13990,13990,13990,13990,0
20240822,194000,83940,13990,13990,13990,13990,0
20240822,193900,83940,13990,13990,13990,13990,0
20240822,193800,83940,13990,13990,13990,13990,0
20240822,193700,83940,13990,13990,13990,13990,0
20240822,193600,83940,13990,13990,13990,13990,0
20240822,193500,83940,13990,13990,13990,13990,0
20240822,193400,83940,13990,13990,13990,13990,0
20240822,193300,83940,13990,13990,13990,13990,0
20240822,193200,83940,13990,13990,13990,13990,0
20240822,193100,83940,13990,13990,13990,13990,0
20240822,193000,83940,13990,13990,13990,13990,0
20240822,192900,83940,13990,13990,13990,13990,0
20240822,192800,83940,13990,13990,13990,13990,0
20240822,192700,83940,13990,13990,13990,13990,0
20240822,192600,83940,13990,13990,13990,13990,0
20240822,192500,83940,13990,13990,13990,13990,0
20240822,192400,83940,13990,13990,13990,13990,0
20240822,192300,83940,13990,13990,13990,13990,0
20240822,192200,83940,13990,13990,13990,13990,0
20240822,192100,83940,13990,13990,13990,13990,0
20240822,192000,83940,13990,13990,13990,13990,0
20240822,191900,83940,13990,13990,13990,13990,0
20240822,191800,83940,13990,13990,13990,13990,0
20240822,191700,83940,13990,13990,13990,13990,0
20240822,191600,83940,13990,13990,13990,13990,0
20240822,191500,83940,13990,13990,13990,13990,0
20240822,191400,83940,13990,13990,13990,13990,0
20240822,191300,83940,13990,13990,13990,13990,1
20240822,191200,83940,13990,13990,13990,13990,0
20240822,191100,83940,13990,13990,13990,13990,0
20240822,191000,83940,13990,13990,13990,13990,0
20240822,190900,83940,13990,13990,13990,13990,0
20240822,190800,83940,13990,13990,13990,13990,0
20240822,190700,83940,13990,13990,13990,13990,0
20240822,190600,83940,13990,13990,13990,13990,0
20240822,190500,83940,13990,13990,13990,13990,0
20240822,190400,83940,13990,13990,13990,13990,0
20240822,190300,83940,13990,13990,13990,13990,0
20240822,190200,83940,13990,13990,13990,13990,0
20240822,190100,83940,13990,13990,13990,13990,0
20240822,190000,83940,13990,13990,13990,13990,0
20240822,185900,83940,13990,13990,13990,13990,0
20240822,185800,83940,13990,13990,13990,13990,0
20240822,185700,83940,13990,13990,13990,13990,0
20240822,185600,83940,13990,13990,13990,13990,0
20240822,185500,83940,13990,13990,13990,13990,0
20240822,185400,83940,13990,13990,13990,13990,0
20240822,185300,83940,13990,13990,13990,13990,0
20240822,185200,83940,13990,13990,13990,13990,0
20240822,185100,83940,13990,13990,13990,13990,0
20240822,185000,83940,13990,13990,13990,13990,0
20240822,184900,83940,13990,13990,13990,13990,0
20240822,184800,83940,13990,13990,13990,13990,0
20240822,184700,83940,13990,13990,13990,13990,0
20240822,184600,83940,13990,13990,13990,13990,0
20240822,184500,83940,13990,13990,13990,13990,0
20240822,184400,83940,13990,13990,13990,13990,0
20240822,184300,83940,13990,13990,13990,13990,1
20240822,184200,83940,13990,13990,13990,13990,0
20240822,184100,83940,13990,13990,13990,13990,0
20240822,184000,83940,13990,13990,13990,13990,0
20240822,183900,83940,13990,13990,13990,13990,0
20240822,183800,83940,13990,13990,13990,13990,0
20240822,183700,83940,13990,13990,13990,13990,0
20240822,183600,83940,13990,13990,13990,13990,0
20240822,183500,83940,13990,13990,13990,13990,0
20240822,183400,83940,13990,13990,13990,13990,0
20240822,183300,83940,13990,13990,13990,13990,0
20240822,183200,83940,13990,13990,13990,13990,0
20240822,183100,83940,13990,13990,13990,13990,0
20240822,183000,83940,13990,13990,13990,13990,0
20240822,182900,83940,13990,13990,13990,13990,0
20240822,182800,83940,13990,13990,13990,13990,0
20240822,182700,83940,13990,13990,13990,13990,0
20240822,182600,83940,13990,13990,13990,13990,0
20240822,182500,83940,13990,13990,13990,13990,0
20240822,182400,83940,13990,13990,13990,13990,0
20240822,182300,83940,13990,13990,13990,13990,0
20240822,182200,83940,13990,13990,13990,13990,0
20240822,182100,83940,13990,13990,13990,13990,0
20240822,182000,83940,13990,13990,13990,13990,0
20240822,181900,83940,13990,13990,13990,13990,0
20240822,181800,83940,13990,13990,13990,13990,0
20240822,181700,83940,13990,13990,13990,13990,0
20240822,181600,83940,13990,13990,13990,13990,0
20240822,181500,83940,13990,13990,13990,13990,0
20240822,181400,83940,13990,13990,13990,13990,0
20240822,181300,83940,13990,13990,13990,13990,1
20240822,181200,83940,13990,13990,13990,13990,0
20240822,181100,83940,13990,13990,13990,13990,0
20240822,181000,83940,13990,13990,13990,13990,0
20240822,180900,83940,13990,13990,13990,13990,0
20240822,180800,83940,13990,13990,13990,13990,0
20240822,180700,83940,13990,13990,13990,13990,0
20240822,180600,83940,13990,13990,13990,13990,0
20240822,180500,83940,13990,13990,13990,13990,0
20240822,180400,83940,13990,13990,13990,13990,0
20240822,180300,83940,13990,13990,13990,13990,0
20240822,180200,83940,13990,13990,13990,13990,0
20240822,180100,83940,13990,13990,13990,13990,0
20240822,180000,83940,13990,13990,13990,13990,0
20240822,175900,83940,13990,13990,13990,13990,0
20240822,175800,83940,13990,13990,13990,13990,0
20240822,175700,83940,13990,13990,13990,13990,0
20240822,175600,83940,13990,13990,13990,13990,0
20240822,175500,83940,13990,13990,13990,13990,0
20240822,175400,83940,13990,13990,13990,13990,0
20240822,175300,83940,13990,13990,13990,13990,0
20240822,175200,83940,13990,13990,13990,13990,0
20240822,175100,83940,13990,13990,13990,13990,0
20240822,175000,83940,13990,13990,13990,13990,0
20240822,174900,83940,13990,13990,13990,13990,0
20240822,174800,83940,13990,13990,13990,13990,0
20240822,174700,83940,13990,13990,13990,13990,0
20240822,174600,83940,13990,13990,13990,13990,0
20240822,174500,83940,13990,13990,13990,13990,0
20240822,174400,83940,13990,13990,13990,13990,0
20240822,174300,83940,13990,13990,13990,13990,1
20240822,174200,83940,13990,13990,13990,13990,0
20240822,174100,83940,13990,13990,13990,13990,0
20240822,174000,83940,13990,13990,13990,13990,0
20240822,173900,83940,13990,13990,13990,13990,0
20240822,173800,83940,13990,13990,13990,13990,0
20240822,173700,83940,13990,13990,13990,13990,0
20240822,173600,83940,13990,13990,13990,13990,0
20240822,173500,83940,13990,13990,13990,13990,0
20240822,173400,83940,13990,13990,13990,13990,0
20240822,173300,83940,13990,13990,13990,13990,0
20240822,173200,83940,13990,13990,13990,13990,0
20240822,173100,83940,13990,13990,13990,13990,0
20240822,173000,83940,13990,13990,13990,13990,0
20240822,172900,83940,13990,13990,13990,13990,0
20240822,172800,83940,13990,13990,13990,13990,0
20240822,172700,83940,13990,13990,13990,13990,0
20240822,172600,83940,13990,13990,13990,13990,0
20240822,172500,83940,13990,13990,13990,13990,0
20240822,172400,83940,13990,13990,13990,13990,0
20240822,172300,83940,13990,13990,13990,13990,0
20240822,172200,83940,13990,13990,13990,13990,0
20240822,172100,83940,13990,13990,13990,13990,0
20240822,172000,83940,13990,13990,13990,13990,0
20240822,171900,83940,13990,13990,13990,13990,0
20240822,171800,83940,13990,13990,13990,13990,0
20240822,171700,83940,13990,13990,13990,13990,0
20240822,171600,83940,13990,13990,13990,13990,0
20240822,171500,83940,13990,13990,13990,13990,0
20240822,171400,83940,13990,13990,13990,13990,0
20240822,171300,83940,13990,13990,13990,13990,1
20240822,171200,83940,13990,13990,13990,13990,0
20240822,171100,83940,13990,13990,13990,13990,0
20240822,171000,83940,13990,13990,13990,13990,0
20240822,170900,83940,13990,13990,13990,13990,0
20240822,170800,83940,13990,13990,13990,13990,0
20240822,170700,83940,13990,13990,13990,13990,0
20240822,170600,83940,13990,13990,13990,13990,0
20240822,170500,83940,13990,13990,13990,13990,0
20240822,170400,83940,13990,13990,13990,13990,0
20240822,170300,83940,13990,13990,13990,13990,0
20240822,170200,83940,13990,13990,13990,13990,0
20240822,170100,83940,13990,13990,13990,13990,0
20240822,170000,83940,13990,13990,13990,13990,0
20240822,165900,83940,13990,13990,13990,13990,0
20240822,165800,83940,13990,13990,13990,13990,0
20240822,165700,83940,13990,13990,13990,13990,0
20240822,165600,83940,13990,13990,13990,13990,0
20240822,165500,83940,13990,13990,13990,13990,0
20240822,165400,83940,13990,13990,13990,13990,0
20240822,165300,83940,13990,13990,13990,13990,0
20240822,165200,83940,13990,13990,13990,13990,0
20240822,165100,83940,13990,13990,13990,13990,0
20240822,165000,83940,13990,13990,13990,13990,0
20240822,164900,83940,13990,13990,13990,13990,0
20240822,164800,83940,13990,13990,13990,13990,0
20240822,164700,83940,13990,13990,13990,13990,0
20240822,164600,83940,13990,13990,13990,13990,0
20240822,164500,83940,13990,13990,13990,13990,0
20240822,164400,83940,13990,13990,13990,13990,0
20240822,164300,83940,13990,13990,13990,13990,1
20240822,164200,83940,13990,13990,13990,13990,0
20240822,164100,83940,13990,13990,13990,13990,0
20240822,164000,83940,13990,13990,13990,13990,0
20240822,163900,83940,13990,13990,13990,13990,0
20240822,163800,83940,13990,13990,13990,13990,0
20240822,163700,83940,13990,13990,13990,13990,0
20240822,163600,83940,13990,13990,13990,13990,0
20240822,163500,83940,13990,13990,13990,13990,0
20240822,163400,83940,13990,13990,13990,13990,0
20240822,163300,83940,13990,13990,13990,13990,0
20240822,163200,83940,13990,13990,13990,13990,0
20240822,163100,83940,13990,13990,13990,13990,0
20240822,163000,83940,13990,13990,13990,13990,0
20240822,162900,83940,13990,13990,13990,13990,0
20240822,162800,83940,13990,13990,13990,13990,0
20240822,162700,83940,13990,13990,13990,13990,0
20240822,162600,83940,13990,13990,13990,13990,0
20240822,162500,83940,13990,13990,13990,13990,0
20240822,162400,83940,13990,13990,13990,13990,0
20240822,162300,83940,13990,13990,13990,13990,0
20240822,162200,83940,13990,13990,13990,13990,0
20240822,162100,83940,13990,13990,13990,13990,0
20240822,162000,83940,13990,13990,13990,13990,0
20240822,161900,83940,13990,13990,13990,13990,0
20240822,161800,83940,13990,13990,13990,13990,0
20240822,161700,83940,13990,13990,13990,13990,0
20240822,161600,83940,13990,13990,13990,13990,0
20240822,161500,83940,13990,13990,13990,13990,0
20240822,161400,83940,13990,13990,13990,13990,0
20240822,161300,83940,13990,13990,13990,13990,1
20240822,161200,83940,13990,13990,13990,13990,0
20240822,161100,83940,13990,13990,13990,13990,0
20240822,161000,83940,13990,13990,13990,13990,0
20240822,160900,83940,13990,13990,13990,13990,0
20240822,160800,83940,13990,13990,13990,13990,0
20240822,160700,83940,13990,13990,13990,13990,0
20240822,160600,83940,13990,13990,13990,13990,0
20240822,160500,83940,13990,13990,13990,13990,0
20240822,160400,83940,13990,13990,13990,13990,0
20240822,160300,83940,13990,13990,13990,13990,0
20240822,160200,83940,13990,13990,13990,13990,0
20240822,160100,83940,13990,13990,13990,13990,0
20240822,160000,83940,13990,13990,13990,13990,0
20240822,155900,83940,13990,13990,13990,13990,0
20240822,155800,83940,13990,13990,13990,13990,0
20240822,155700,83940,13990,13990,13990,13990,0
20240822,155600,83940,13990,13990,13990,13990,0
20240822,155500,83940,13990,13990,13990,13990,0
20240822,155400,83940,13990,13990,13990,13990,0
20240822,155300,83940,13990,13990,13990,13990,0
20240822,155200,83940,13990,13990,13990,13990,0
20240822,155100,83940,13990,13990,13990,13990,0
20240822,155000,83940,13990,13990,13990,13990,0
20240822,154900,83940,13990,13990,13990,13990,0
20240822,154800,83940,13990,13990,13990,13990,0
20240822,154700,83940,13990,13990,13990,13990,0
20240822,154600,83940,13990,13990,13990,13990,0
20240822,154500,83940,13990,13990,13990,13990,0
20240822,154400,83940,13990,13990,13990,13990,0
20240822,154300,83940,13990,13990,13990,13990,1
20240822,154200,83940,13990,13990,13990,13990,0
20240822,154100,83940,13990,13990,13990,13990,0
20240822,154000,83940,13990,13990,13990,13990,0
20240822,153900,83940,13990,13990,13990,13990,0
20240822,153800,83940,13990,13990,13990,13990,0
20240822,153700,83940,13990,13990,13990,13990,0
20240822,153600,83940,13990,13990,13990,13990,0
20240822,153500,83940,13990,13990,13990,13990,0
20240822,153400,83940,13990,13990,13990,13990,0
20240822,153300,83940,13990,13990,13990,13990,0
20240822,153200,83940,13990,13990,13990,13990,0
20240822,153100,83940,13990,13990,13990,13990,0
20240822,153000,83940,13990,13990,13990,13990,0
20240822,152900,83940,13990,13990,13990,13990,0
20240822,152800,83940,13990,13990,13990,13990,0
20240822,152700,83940,13990,13990,13990,13990,0
20240822,152600,83940,13990,13990,13990,13990,0
20240822,152500,83940,13990,13990,13990,13990,0
20240822,152400,83940,13990,13990,13990,13990,0
20240822,152300,83940,13990,13990,13990,13990,0
20240822,152200,83940,13990,13990,13990,13990,0
20240822,152100,83940,13990,13990,13990,13990,0
20240822,152000,83940,13990,13990,13990,13990,0
20240822,151900,83940,13990,13990,13990,13990,0
20240822,151800,83940,13990,13990,13990,13990,0
20240822,151700,83940,13990,13990,13990,13990,0
20240822,151600,83940,13990,13990,13990,13990,0
20240822,151500,83940,13990,13990,13990,13990,0
20240822,151400,83940,13990,13990,13990,13990,0
20240822,151300,83940,13990,13990,13990,13990,0
20240822,151200,83940,13990,13990,13990,13990,0
20240822,151100,83940,13990,13990,13990,13990,0
20240822,151000,83940,13990,13990,13990,13990,0
20240822,150900,83940,13990,13990,13990,13990,0
20240822,150800,83940,13990,13990,13990,13990,0
20240822,150700,83940,13990,13990,13990,13990,0
20240822,150600,83940,13990,13990,13990,13990,0
20240822,150500,83940,13990,13990,13990,13990,0
20240822,150400,83940,13990,13990,13990,13990,0
20240822,150300,83940,13990,13990,13990,13990,0
20240822,150200,83940,13990,13990,13990,13990,0
20240822,150100,83940,13990,13990,13990,13990,0
20240822,150000,83940,13990,13990,13990,13990,0
20240822,145900,83940,13990,13990,13990,13990,0
20240822,145800,83940,13990,13990,13990,13990,0
20240822,145700,83940,13990,13990,13990,13990,0
20240822,145600,83940,13990,13990,13990,13990,0
20240822,145500,83940,13990,13990,13990,13990,0
20240822,145400,83940,13990,13990,13990,13990,0
20240822,145300,83940,13990,13990,13990,13990,0
20240822,145200,83940,13990,13990,13990,13990,0
20240822,145100,83940,13990,13990,13990,13990,0
20240822,145000,83940,13990,13990,13990,13990,0
20240822,144900,83940,13990,13990,13990,13990,0
20240822,144800,83940,13990,13990,13990,13990,0
20240822,144700,83940,13990,13990,13990,13990,0
20240822,144600,83940,13990,13990,13990,13990,0
20240822,144500,83940,13990,13990,13990,13990,0
20240822,144400,83940,13990,13990,13990,13990,0
20240822,144300,83940,13990,13990,13990,13990,0
20240822,144200,83940,13990,13990,13990,13990,0
20240822,144100,83940,13990,13990,13990,13990,0
20240822,144000,83940,13990,13990,13990,13990,0
20240822,143900,83940,13990,13990,13990,13990,0
20240822,143800,83940,13990,13990,13990,13990,0
20240822,143700,83940,13990,13990,13990,13990,0
20240822,143600,83940,13990,13990,13990,13990,0
20240822,143500,83940,13990,13990,13990,13990,0
20240822,143400,83940,13990,13990,13990,13990,0
20240822,143300,83940,13990,13990,13990,13990,0
20240822,143200,83940,13990,13990,13990,13990,0
20240822,143100,83940,13990,13990,13990,13990,0
20240822,143000,83940,13990,13990,13990,13990,0
20240822,142900,83940,13990,13990,13990,13990,0
20240822,142800,83940,13990,13990,13990,13990,0
20240822,142700,83940,13990,13990,13990,13990,0
20240822,142600,83940,13990,13990,13990,13990,0
20240822,142500,83940,13990,13990,13990,13990,0
20240822,142400,83940,13990,13990,13990,13990,0
20240822,142300,83940,13990,13990,13990,13990,0
20240822,142200,83940,13990,13990,13990,13990,0
20240822,142100,83940,13990,13990,13990,13990,0
20240822,142000,83940,13990,13990,13990,13990,0
20240822,141900,83940,13990,13990,13990,13990,0
20240822,141800,83940,13990,13990,13990,13990,0
20240822,141700,83940,13990,13990,13990,13990,0
20240822,141600,83940,13990,13990,13990,13990,0
20240822,141500,83940,13990,13990,13990,13990,0
20240822,141400,83940,13990,13990,13990,13990,0
20240822,141300,83940,13990,13990,13990,13990,0
20240822,141200,83940,13990,13990,13990,13990,0
20240822,141100,83940,13990,13990,13990,13990,0
20240822,141000,83940,13990,13990,13990,13990,0
20240822,140900,83940,13990,13990,13990,13990,0
20240822,140800,83940,13990,13990,13990,13990,0
20240822,140700,83940,13990,13990,13990,13990,0
20240822,140600,83940,13990,13990,13990,13990,0
20240822,140500,83940,13990,13990,13990,13990,0
20240822,140400,83940,13990,13990,13990,13990,0
20240822,140300,83940,13990,13990,13990,13990,0
20240822,140200,83940,13990,13990,13990,13990,0
20240822,140100,83940,13990,13990,13990,13990,0
20240822,140000,83940,13990,13990,13990,13990,0
20240822,135900,83940,13990,13990,13990,13990,0
20240822,135800,83940,13990,13990,13990,13990,0
20240822,135700,83940,13990,13990,13990,13990,0
20240822,135600,83940,13990,13990,13990,13990,0
20240822,135500,83940,13990,13990,13990,13990,0
20240822,135400,83940,13990,13990,13990,13990,0
20240822,135300,83940,13990,13990,13990,13990,0
20240822,135200,83940,13990,13990,13990,13990,0
20240822,135100,83940,13990,13990,13990,13990,0
20240822,135000,83940,13990,13990,13990,13990,0
20240822,134900,83940,13990,13990,13990,13990,0
20240822,134800,83940,13990,13990,13990,13990,0
20240822,134700,83940,13990,13990,13990,13990,0
20240822,134600,83940,13990,13990,13990,13990,0
20240822,134500,83940,13990,13990,13990,13990,0
20240822,134400,83940,13990,13990,13990,13990,0
20240822,134300,83940,13990,13990,13990,13990,0
20240822,134200,83940,13990,13990,13990,13990,0
20240822,134100,83940,13990,13990,13990,13990,0
20240822,134000,83940,13990,13990,13990,13990,0
20240822,133900,83940,13990,13990,13990,13990,0
20240822,133800,83940,13990,13990,13990,13990,0
20240822,133700,83940,13990,13990,13990,13990,0
20240822,133600,83940,13990,13990,13990,13990,0
20240822,133500,83940,13990,13990,13990,13990,0
20240822,133400,83940,13990,13990,13990,13990,0
20240822,133300,83940,13990,13990,13990,13990,0
20240822,133200,83940,13990,13990,13990,13990,0
20240822,133100,83940,13990,13990,13990,13990,0
20240822,133000,83940,13990,13990,13990,13990,0
20240822,132900,83940,13990,13990,13990,13990,0
20240822,132800,83940,13990,13990,13990,13990,0
20240822,132700,83940,13990,13990,13990,13990,0
20240822,132600,83940,13990,13990,13990,13990,0
20240822,132500,83940,13990,13990,13990,13990,0
20240822,132400,83940,13990,13990,13990,13990,0
20240822,132300,83940,13990,13990,13990,13990,0
20240822,132200,83940,13990,13990,13990,13990,0
20240822,132100,83940,13990,13990,13990,13990,0
20240822,132000,83940,13990,13990,13990,13990,0
20240822,131900,83940,13990,13990,13990,13990,0
20240822,131800,83940,13990,13990,13990,13990,0
20240822,131700,83940,13990,13990,13990,13990,0
20240822,131600,83940,13990,13990,13990,13990,0
20240822,131500,83940,13990,13990,13990,13990,0
20240822,131400,83940,13990,13990,13990,13990,0
20240822,131300,83940,13990,13990,13990,13990,0
20240822,131200,83940,13990,13990,13990,13990,0
20240822,131100,83940,13990,13990,13990,13990,0
20240822,131000,83940,13990,13990,13990,13990,0
20240822,130900,83940,13990,13990,13990,13990,0
20240822,130800,83940,13990,13990,13990,13990,0
20240822,130700,83940,13990,13990,13990,13990,0
20240822,130600,83940,13990,13990,13990,13990,0
20240822,130500,83940,13990,13990,13990,13990,0
20240822,130400,83940,13990,13990,13990,13990,0
20240822,130300,83940,13990,13990,13990,13990,0
20240822,130200,83940,13990,13990,13990,13990,0
20240822,130100,83940,13990,13990,13990,13990,0
20240822,130000,83940,13990,13990,13990,13990,0
20240822,125900,83940,13990,13990,13990,13990,0
20240822,125800,83940,13990,13990,13990,13990,0
20240822,125700,83940,13990,13990,13990,13990,0
20240822,125600,83940,13990,13990,13990,13990,1
20240822,125500,69950,13990,13990,13990,13990,0
20240822,125400,69950,13990,13990,13990,13990,0
20240822,125300,69950,13990,13990,13990,13990,0
20240822,125200,69950,13990,13990,13990,13990,0
20240822,125100,69950,13990,13990,13990,13990,0
20240822,125000,69950,13990,13990,13990,13990,0
20240822,124900,69950,13990,13990,13990,13990,0
20240822,124800,69950,13990,13990,13990,13990,0
20240822,124700,69950,13990,13990,13990,13990,0
20240822,124600,69950,13990,13990,13990,13990,0
20240822,124500,69950,13990,13990,13990,13990,0
20240822,124400,69950,13990,13990,13990,13990,0
20240822,124300,69950,13990,13990,13990,13990,0
20240822,124200,69950,13990,13990,13990,13990,0
20240822,124100,69950,13990,13990,13990,13990,0
20240822,124000,69950,13990,13990,13990,13990,0
20240822,123900,69950,13990,13990,13990,13990,0
20240822,123800,69950,13990,13990,13990,13990,0
20240822,123700,69950,13990,13990,13990,13990,0
20240822,123600,69950,13990,13990,13990,13990,0
20240822,123500,69950,13990,13990,13990,13990,0
20240822,123400,69950,13990,13990,13990,13990,0
20240822,123300,69950,13990,13990,13990,13990,0
20240822,123200,69950,13990,13990,13990,13990,0
20240822,123100,69950,13990,13990,13990,13990,0
20240822,123000,69950,13990,13990,13990,13990,0
20240822,122900,69950,13990,13990,13990,13990,0
20240822,122800,69950,13990,13990,13990,13990,0
20240822,122700,69950,13990,13990,13990,13990,0
20240822,122600,69950,13990,13990,13990,13990,0
20240822,122500,69950,13990,13990,13990,13990,0
20240822,122400,69950,13990,13990,13990,13990,0
20240822,122300,69950,13990,13990,13990,13990,0
20240822,122200,69950,13990,13990,13990,13990,0
20240822,122100,69950,13990,13990,13990,13990,0
20240822,122000,69950,13990,13990,13990,13990,0
20240822,121900,69950,13990,13990,13990,13990,0
20240822,121800,69950,13990,13990,13990,13990,0
20240822,121700,69950,13990,13990,13990,13990,0
20240822,121600,69950,13990,13990,13990,13990,0
20240822,121500,69950,13990,13990,13990,13990,0
20240822,121400,69950,13990,13990,13990,13990,0
20240822,121300,69950,13990,13990,13990,13990,0
20240822,121200,69950,13990,13990,13990,13990,0
20240822,121100,69950,13990,13990,13990,13990,0
20240822,121000,69950,13990,13990,13990,13990,0
20240822,120900,69950,13990,13990,13990,13990,0
20240822,120800,69950,13990,13990,13990,13990,0
20240822,120700,69950,13990,13990,13990,13990,0
20240822,120600,69950,13990,13990,13990,13990,0
20240822,120500,69950,13990,13990,13990,13990,0
20240822,120400,69950,13990,13990,13990,13990,0
20240822,120300,69950,13990,13990,13990,13990,0
20240822,120200,69950,13990,13990,13990,13990,0
20240822,120100,69950,13990,13990,13990,13990,0
20240822,120000,69950,13990,13990,13990,13990,0
20240822,115900,69950,13990,13990,13990,13990,0
20240822,115800,69950,13990,13990,13990,13990,0
20240822,115700,69950,13990,13990,13990,13990,0
20240822,115600,69950,13990,13990,13990,13990,0
20240822,115500,69950,13990,13990,13990,13990,0
20240822,115400,69950,13990,13990,13990,13990,0
20240822,115300,69950,13990,13990,13990,13990,0
20240822,115200,69950,13990,13990,13990,13990,0
20240822,115100,69950,13990,13990,13990,13990,0
20240822,115000,69950,13990,13990,13990,13990,0
20240822,114900,69950,13990,13990,13990,13990,0
20240822,114800,69950,13990,13990,13990,13990,0
20240822,114700,69950,13990,13990,13990,13990,0
20240822,114600,69950,13990,13990,13990,13990,0
20240822,114500,69950,13990,13990,13990,13990,0
20240822,114400,69950,13990,13990,13990,13990,0
20240822,114300,69950,13990,13990,13990,13990,0
20240822,114200,69950,13990,13990,13990,13990,0
20240822,114100,69950,13990,13990,13990,13990,0
20240822,114000,69950,13990,13990,13990,13990,0
20240822,113900,69950,13990,13990,13990,13990,0
20240822,113800,69950,13990,13990,13990,13990,0
20240822,113700,69950,13990,13990,13990,13990,0
20240822,113600,69950,13990,13990,13990,13990,0
20240822,113500,69950,13990,13990,13990,13990,0
20240822,113400,69950,13990,13990,13990,13990,0
20240822,113300,69950,13990,13990,13990,13990,0
20240822,113200,69950,13990,13990,13990,13990,0
20240822,113100,69950,13990,13990,13990,13990,0
20240822,113000,69950,13990,13990,13990,13990,0
20240822,112900,69950,13990,13990,13990,13990,0
20240822,112800,69950,13990,13990,13990,13990,0
20240822,112700,69950,13990,13990,13990,13990,0
20240822,112600,69950,13990,13990,13990,13990,0
20240822,112500,69950,13990,13990,13990,13990,0
20240822,112400,69950,13990,13990,13990,13990,0
20240822,112300,69950,13990,13990,13990,13990,0
20240822,112200,69950,13990,13990,13990,13990,0
20240822,112100,69950,13990,13990,13990,13990,0
20240822,112000,69950,13990,13990,13990,13990,0
20240822,111900,69950,13990,13990,13990,13990,0
20240822,111800,69950,13990,13990,13990,13990,0
20240822,111700,69950,13990,13990,13990,13990,0
20240822,111600,69950,13990,13990,13990,13990,0
20240822,111500,69950,13990,13990,13990,13990,0
20240822,111400,69950,13990,13990,13990,13990,0
20240822,111300,69950,13990,13990,13990,13990,0
20240822,111200,69950,13990,13990,13990,13990,0
20240822,111100,69950,13990,13990,13990,13990,0
20240822,111000,69950,13990,13990,13990,13990,0
20240822,110900,69950,13990,13990,13990,13990,0
20240822,110800,69950,13990,13990,13990,13990,0
20240822,110700,69950,13990,13990,13990,13990,0
20240822,110600,69950,13990,13990,13990,13990,0
20240822,110500,69950,13990,13990,13990,13990,0
20240822,110400,69950,13990,13990,13990,13990,0
20240822,110300,69950,13990,13990,13990,13990,0
20240822,110200,69950,13990,13990,13990,13990,0
20240822,110100,69950,13990,13990,13990,13990,0
20240822,110000,69950,13990,13990,13990,13990,0
20240822,105900,69950,13990,13990,13990,13990,0
20240822,105800,69950,13990,13990,13990,13990,0
20240822,105700,69950,13990,13990,13990,13990,0
20240822,105600,69950,13990,13990,13990,13990,0
20240822,105500,69950,13990,13990,13990,13990,0
20240822,105400,69950,13990,13990,13990,13990,0
20240822,105300,69950,13990,13990,13990,13990,0
20240822,105200,69950,13990,13990,13990,13990,0
20240822,105100,69950,13990,13990,13990,13990,0
20240822,105000,69950,13990,13990,13990,13990,0
20240822,104900,69950,13990,13990,13990,13990,0
20240822,104800,69950,13990,13990,13990,13990,0
20240822,104700,69950,13990,13990,13990,13990,0
20240822,104600,69950,13990,13990,13990,13990,0
20240822,104500,69950,13990,13990,13990,13990,0
20240822,104400,69950,13990,13990,13990,13990,0
20240822,104300,69950,13990,13990,13990,13990,0
20240822,104200,69950,13990,13990,13990,13990,0
20240822,104100,69950,13990,13990,13990,13990,0
20240822,104000,69950,13990,13990,13990,13990,0
20240822,103900,69950,13990,13990,13990,13990,0
20240822,103800,69950,13990,13990,13990,13990,0
20240822,103700,69950,13990,13990,13990,13990,0
20240822,103600,69950,13990,13990,13990,13990,0
20240822,103500,69950,13990,13990,13990,13990,0
20240822,103400,69950,13990,13990,13990,13990,0
20240822,103300,69950,13990,13990,13990,13990,0
20240822,103200,69950,13990,13990,13990,13990,0
20240822,103100,69950,13990,13990,13990,13990,0
20240822,103000,69950,13990,13990,13990,13990,0
20240822,102900,69950,13990,13990,13990,13990,0
20240822,102800,69950,13990,13990,13990,13990,0
20240822,102700,69950,13990,13990,13990,13990,0
20240822,102600,69950,13990,13990,13990,13990,0
20240822,102500,69950,13990,13990,13990,13990,0
20240822,102400,69950,13990,13990,13990,13990,0
20240822,102300,69950,13990,13990,13990,13990,0
20240822,102200,69950,13990,13990,13990,13990,0
20240822,102100,69950,13990,13990,13990,13990,0
20240822,102000,69950,13990,13990,13990,13990,0
20240822,101900,69950,13990,13990,13990,13990,0
20240822,101800,69950,13990,13990,13990,13990,0
20240822,101700,69950,13990,13990,13990,13990,0
20240822,101600,69950,13990,13990,13990,13990,0
20240822,101500,69950,13990,13990,13990,13990,0
20240822,101400,69950,13990,13990,13990,13990,0
20240822,101300,69950,13990,13990,13990,13990,0
20240822,101200,69950,13990,13990,13990,13990,0
20240822,101100,69950,13990,13990,13990,13990,5
20240822,101000,0,13990,13990,13990,13990,0
20240822,100900,0,13990,13990,13990,13990,0
20240822,100800,0,13990,13990,13990,13990,0
20240822,100700,0,13990,13990,13990,13990,0
20240822,100600,0,13990,13990,13990,13990,0
20240822,100500,0,13990,13990,13990,13990,0
20240822,100400,0,13990,13990,13990,13990,0
20240822,100300,0,13990,13990,13990,13990,0
20240822,100200,0,13990,13990,13990,13990,0
20240822,100100,0,13990,13990,13990,13990,0
20240822,100000,0,13990,13990,13990,13990,0
20240822,095900,0,13990,13990,13990,13990,0
20240822,095800,0,13990,13990,13990,13990,0
20240822,095700,0,13990,13990,13990,13990,0
20240822,095600,0,13990,13990,13990,13990,0
20240822,095500,0,13990,13990,13990,13990,0
20240822,095400,0,13990,13990,13990,13990,0
20240822,095300,0,13990,13990,13990,13990,0
20240822,095200,0,13990,13990,13990,13990,0
20240822,095100,0,13990,13990,13990,13990,0
20240822,095000,0,13990,13990,13990,13990,0
20240822,094900,0,13990,13990,13990,13990,0
20240822,094800,0,13990,13990,13990,13990,0
20240822,094700,0,13990,13990,13990,13990,0
20240822,094600,0,13990,13990,13990,13990,0
20240822,094500,0,13990,13990,13990,13990,0
20240822,094400,0,13990,13990,13990,13990,0
20240822,094300,0,13990,13990,13990,13990,0
20240822,094200,0,13990,13990,13990,13990,0
20240822,094100,0,13990,13990,13990,13990,0
20240822,094000,0,13990,13990,13990,13990,0
20240822,093900,0,13990,13990,13990,13990,0
20240822,093800,0,13990,13990,13990,13990,0
20240822,093700,0,13990,13990,13990,13990,0
20240822,093600,0,13990,13990,13990,13990,0
20240822,093500,0,13990,13990,13990,13990,0
20240822,093400,0,13990,13990,13990,13990,0
20240822,093300,0,13990,13990,13990,13990,0
20240822,093200,0,13990,13990,13990,13990,0
20240822,093100,0,13990,13990,13990,13990,0
20240822,093000,0,13990,13990,13990,13990,0
20240822,092900,0,13990,13990,13990,13990,0
20240822,092800,0,13990,13990,13990,13990,0
20240822,092700,0,13990,13990,13990,13990,0
20240822,092600,0,13990,13990,13990,13990,0
20240822,092500,0,13990,13990,13990,13990,0
20240822,092400,0,13990,13990,13990,13990,0
20240822,092300,0,13990,13990,13990,13990,0
20240822,092200,0,13990,13990,13990,13990,0
20240822,092100,0,13990,13990,13990,13990,0
20240822,092000,0,13990,13990,13990,13990,0
20240822,091900,0,13990,13990,13990,13990,0
20240822,091800,0,13990,13990,13990,13990,0
20240822,091700,0,13990,13990,13990,13990,0
20240822,091600,0,13990,13990,13990,13990,0
20240822,091500,0,13990,13990,13990,13990,0
20240822,091400,0,13990,13990,13990,13990,0
20240822,091300,0,13990,13990,13990,13990,0
20240822,091200,0,13990,13990,13990,13990,0
20240822,091100,0,13990,13990,13990,13990,0
20240822,091000,0,13990,13990,13990,13990,0
20240822,090900,0,13990,13990,13990,13990,0
20240822,090800,0,13990,13990,13990,13990,0
20240822,090700,0,13990,13990,13990,13990,0
20240822,090600,0,13990,13990,13990,13990,0
20240822,090500,0,13990,13990,13990,13990,0
20240822,090400,0,13990,13990,13990,13990,0
20240822,090300,0,13990,13990,13990,13990,0
20240822,090200,0,13990,13990,13990,13990,0
20240822,090100,0,13990,13990,13990,13990,0
20240822,090000,0,13990,13990,13990,13990,0