stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185200,145950,1390,1390,1390,1390,5
20230908,185100,145950,1390,1390,1390,1390,0
20230908,185000,145950,1390,1390,1390,1390,0
20230908,184900,145950,1390,1390,1390,1390,0
20230908,184800,145950,1390,1390,1390,1390,0
20230908,184700,145950,1390,1390,1390,1390,0
20230908,184600,145950,1390,1390,1390,1390,0
20230908,184500,145950,1390,1390,1390,1390,0
20230908,184400,145950,1390,1390,1390,1390,0
20230908,184300,145950,1390,1390,1390,1390,0
20230908,184200,145950,1390,1390,1390,1390,0
20230908,184100,145950,1390,1390,1390,1390,0
20230908,184000,145950,1390,1390,1390,1390,0
20230908,183900,145950,1390,1390,1390,1390,0
20230908,183800,145950,1390,1390,1390,1390,0
20230908,183700,145950,1390,1390,1390,1390,0
20230908,183600,145950,1390,1390,1390,1390,0
20230908,183500,145950,1390,1390,1390,1390,0
20230908,183400,145950,1390,1390,1390,1390,0
20230908,183300,145950,1390,1390,1390,1390,0
20230908,183200,145950,1390,1390,1390,1390,0
20230908,183100,145950,1390,1390,1390,1390,0
20230908,183000,145950,1390,1390,1390,1390,0
20230908,182900,145950,1390,1390,1390,1390,0
20230908,182800,145950,1390,1390,1390,1390,0
20230908,182700,145950,1390,1390,1390,1390,0
20230908,182600,145950,1390,1390,1390,1390,0
20230908,182500,145950,1390,1390,1390,1390,0
20230908,182400,145950,1390,1390,1390,1390,0
20230908,182300,145950,1390,1390,1390,1390,0
20230908,182200,145950,1390,1390,1390,1390,5
20230908,182100,145950,1390,1390,1390,1390,0
20230908,182000,145950,1390,1390,1390,1390,0
20230908,181900,145950,1390,1390,1390,1390,0
20230908,181800,145950,1390,1390,1390,1390,0
20230908,181700,145950,1390,1390,1390,1390,0
20230908,181600,145950,1390,1390,1390,1390,0
20230908,181500,145950,1390,1390,1390,1390,0
20230908,181400,145950,1390,1390,1390,1390,0
20230908,181300,145950,1390,1390,1390,1390,0
20230908,181200,145950,1390,1390,1390,1390,0
20230908,181100,145950,1390,1390,1390,1390,0
20230908,181000,145950,1390,1390,1390,1390,0
20230908,180900,145950,1390,1390,1390,1390,0
20230908,180800,145950,1390,1390,1390,1390,0
20230908,180700,145950,1390,1390,1390,1390,0
20230908,180600,145950,1390,1390,1390,1390,0
20230908,180500,145950,1390,1390,1390,1390,0
20230908,180400,145950,1390,1390,1390,1390,0
20230908,180300,145950,1390,1390,1390,1390,0
20230908,180200,145950,1390,1390,1390,1390,0
20230908,180100,145950,1390,1390,1390,1390,0
20230908,180000,145950,1390,1390,1390,1390,0
20230908,175900,145950,1390,1390,1390,1390,0
20230908,175800,145950,1390,1390,1390,1390,0
20230908,175700,145950,1390,1390,1390,1390,0
20230908,175600,145950,1390,1390,1390,1390,0
20230908,175500,145950,1390,1390,1390,1390,0
20230908,175400,145950,1390,1390,1390,1390,0
20230908,175300,145950,1390,1390,1390,1390,0
20230908,175200,145950,1390,1390,1390,1390,5
20230908,175100,145950,1390,1390,1390,1390,0
20230908,175000,145950,1390,1390,1390,1390,0
20230908,174900,145950,1390,1390,1390,1390,0
20230908,174800,145950,1390,1390,1390,1390,0
20230908,174700,145950,1390,1390,1390,1390,0
20230908,174600,145950,1390,1390,1390,1390,0
20230908,174500,145950,1390,1390,1390,1390,0
20230908,174400,145950,1390,1390,1390,1390,0
20230908,174300,145950,1390,1390,1390,1390,0
20230908,174200,145950,1390,1390,1390,1390,0
20230908,174100,145950,1390,1390,1390,1390,0
20230908,174000,145950,1390,1390,1390,1390,0
20230908,173900,145950,1390,1390,1390,1390,0
20230908,173800,145950,1390,1390,1390,1390,0
20230908,173700,145950,1390,1390,1390,1390,0
20230908,173600,145950,1390,1390,1390,1390,0
20230908,173500,145950,1390,1390,1390,1390,0
20230908,173400,145950,1390,1390,1390,1390,0
20230908,173300,145950,1390,1390,1390,1390,0
20230908,173200,145950,1390,1390,1390,1390,0
20230908,173100,145950,1390,1390,1390,1390,0
20230908,173000,145950,1390,1390,1390,1390,0
20230908,172900,145950,1390,1390,1390,1390,0
20230908,172800,145950,1390,1390,1390,1390,0
20230908,172700,145950,1390,1390,1390,1390,0
20230908,172600,145950,1390,1390,1390,1390,0
20230908,172500,145950,1390,1390,1390,1390,0
20230908,172400,145950,1390,1390,1390,1390,0
20230908,172300,145950,1390,1390,1390,1390,0
20230908,172200,145950,1390,1390,1390,1390,5
20230908,172100,145950,1390,1390,1390,1390,0
20230908,172000,145950,1390,1390,1390,1390,0
20230908,171900,145950,1390,1390,1390,1390,0
20230908,171800,145950,1390,1390,1390,1390,0
20230908,171700,145950,1390,1390,1390,1390,0
20230908,171600,145950,1390,1390,1390,1390,0
20230908,171500,145950,1390,1390,1390,1390,0
20230908,171400,145950,1390,1390,1390,1390,0
20230908,171300,145950,1390,1390,1390,1390,0
20230908,171200,145950,1390,1390,1390,1390,0
20230908,171100,145950,1390,1390,1390,1390,0
20230908,171000,145950,1390,1390,1390,1390,0
20230908,170900,145950,1390,1390,1390,1390,0
20230908,170800,145950,1390,1390,1390,1390,0
20230908,170700,145950,1390,1390,1390,1390,0
20230908,170600,145950,1390,1390,1390,1390,0
20230908,170500,145950,1390,1390,1390,1390,0
20230908,170400,145950,1390,1390,1390,1390,0
20230908,170300,145950,1390,1390,1390,1390,0
20230908,170200,145950,1390,1390,1390,1390,0
20230908,170100,145950,1390,1390,1390,1390,0
20230908,170000,145950,1390,1390,1390,1390,0
20230908,165900,145950,1390,1390,1390,1390,0
20230908,165800,145950,1390,1390,1390,1390,0
20230908,165700,145950,1390,1390,1390,1390,0
20230908,165600,145950,1390,1390,1390,1390,0
20230908,165500,145950,1390,1390,1390,1390,0
20230908,165400,145950,1390,1390,1390,1390,0
20230908,165300,145950,1390,1390,1390,1390,0
20230908,165200,145950,1390,1390,1390,1390,5
20230908,165100,145950,1390,1390,1390,1390,0
20230908,165000,145950,1390,1390,1390,1390,0
20230908,164900,145950,1390,1390,1390,1390,0
20230908,164800,145950,1390,1390,1390,1390,0
20230908,164700,145950,1390,1390,1390,1390,0
20230908,164600,145950,1390,1390,1390,1390,0
20230908,164500,145950,1390,1390,1390,1390,0
20230908,164400,145950,1390,1390,1390,1390,0
20230908,164300,145950,1390,1390,1390,1390,0
20230908,164200,145950,1390,1390,1390,1390,0
20230908,164100,145950,1390,1390,1390,1390,0
20230908,164000,145950,1390,1390,1390,1390,0
20230908,163900,145950,1390,1390,1390,1390,0
20230908,163800,145950,1390,1390,1390,1390,0
20230908,163700,145950,1390,1390,1390,1390,0
20230908,163600,145950,1390,1390,1390,1390,0
20230908,163500,145950,1390,1390,1390,1390,0
20230908,163400,145950,1390,1390,1390,1390,0
20230908,163300,145950,1390,1390,1390,1390,0
20230908,163200,145950,1390,1390,1390,1390,0
20230908,163100,145950,1390,1390,1390,1390,0
20230908,163000,145950,1390,1390,1390,1390,0
20230908,162900,145950,1390,1390,1390,1390,0
20230908,162800,145950,1390,1390,1390,1390,0
20230908,162700,145950,1390,1390,1390,1390,0
20230908,162600,145950,1390,1390,1390,1390,0
20230908,162500,145950,1390,1390,1390,1390,0
20230908,162400,145950,1390,1390,1390,1390,0
20230908,162300,145950,1390,1390,1390,1390,0
20230908,162200,145950,1390,1390,1390,1390,5
20230908,162100,145950,1390,1390,1390,1390,0
20230908,162000,145950,1390,1390,1390,1390,0
20230908,161900,145950,1390,1390,1390,1390,0
20230908,161800,145950,1390,1390,1390,1390,0
20230908,161700,145950,1390,1390,1390,1390,0
20230908,161600,145950,1390,1390,1390,1390,0
20230908,161500,145950,1390,1390,1390,1390,0
20230908,161400,145950,1390,1390,1390,1390,0
20230908,161300,145950,1390,1390,1390,1390,0
20230908,161200,145950,1390,1390,1390,1390,0
20230908,161100,145950,1390,1390,1390,1390,0
20230908,161000,145950,1390,1390,1390,1390,0
20230908,160900,145950,1390,1390,1390,1390,0
20230908,160800,145950,1390,1390,1390,1390,0
20230908,160700,145950,1390,1390,1390,1390,0
20230908,160600,145950,1390,1390,1390,1390,0
20230908,160500,145950,1390,1390,1390,1390,0
20230908,160400,145950,1390,1390,1390,1390,0
20230908,160300,145950,1390,1390,1390,1390,0
20230908,160200,145950,1390,1390,1390,1390,0
20230908,160100,145950,1390,1390,1390,1390,0
20230908,160000,145950,1390,1390,1390,1390,0
20230908,155900,145950,1390,1390,1390,1390,0
20230908,155800,145950,1390,1390,1390,1390,0
20230908,155700,145950,1390,1390,1390,1390,0
20230908,155600,145950,1390,1390,1390,1390,0
20230908,155500,145950,1390,1390,1390,1390,0
20230908,155400,145950,1390,1390,1390,1390,0
20230908,155300,145950,1390,1390,1390,1390,0
20230908,155200,145950,1390,1390,1390,1390,5
20230908,155100,145950,1390,1390,1390,1390,0
20230908,155000,145950,1390,1390,1390,1390,0
20230908,154900,145950,1390,1390,1390,1390,0
20230908,154800,145950,1390,1390,1390,1390,0
20230908,154700,145950,1390,1390,1390,1390,0
20230908,154600,145950,1390,1390,1390,1390,0
20230908,154500,145950,1390,1390,1390,1390,0
20230908,154400,145950,1390,1390,1390,1390,0
20230908,154300,145950,1390,1390,1390,1390,0
20230908,154200,145950,1390,1390,1390,1390,0
20230908,154100,145950,1390,1390,1390,1390,0
20230908,154000,145950,1390,1390,1390,1390,0
20230908,153900,145950,1390,1390,1390,1390,0
20230908,153800,145950,1390,1390,1390,1390,0
20230908,153700,145950,1390,1390,1390,1390,0
20230908,153600,145950,1390,1390,1390,1390,0
20230908,153500,145950,1390,1390,1390,1390,0
20230908,153400,145950,1390,1390,1390,1390,0
20230908,153300,145950,1390,1390,1390,1390,0
20230908,153200,145950,1390,1390,1390,1390,0
20230908,153100,145950,1390,1390,1390,1390,0
20230908,153000,145950,1390,1390,1390,1390,0
20230908,152900,145950,1390,1390,1390,1390,0
20230908,152800,145950,1390,1390,1390,1390,0
20230908,152700,145950,1390,1390,1390,1390,0
20230908,152600,145950,1390,1390,1390,1390,0
20230908,152500,145950,1390,1390,1390,1390,0
20230908,152400,145950,1390,1390,1390,1390,0
20230908,152300,145950,1390,1390,1390,1390,0
20230908,152200,145950,1390,1390,1390,1390,0
20230908,152100,145950,1390,1390,1390,1390,0
20230908,152000,145950,1390,1390,1390,1390,0
20230908,151900,145950,1390,1390,1390,1390,0
20230908,151800,145950,1390,1390,1390,1390,0
20230908,151700,145950,1390,1390,1390,1390,0
20230908,151600,145950,1390,1390,1390,1390,0
20230908,151500,145950,1390,1390,1390,1390,0
20230908,151400,145950,1390,1390,1390,1390,0
20230908,151300,145950,1390,1390,1390,1390,0
20230908,151200,145950,1390,1390,1390,1390,0
20230908,151100,145950,1390,1390,1390,1390,0
20230908,151000,145950,1390,1390,1390,1390,0
20230908,150900,145950,1390,1390,1390,1390,0
20230908,150800,145950,1390,1390,1390,1390,0
20230908,150700,145950,1390,1390,1390,1390,0
20230908,150600,145950,1390,1390,1390,1390,0
20230908,150500,145950,1390,1390,1390,1390,0
20230908,150400,145950,1390,1390,1390,1390,0
20230908,150300,145950,1390,1390,1390,1390,0
20230908,150200,145950,1390,1390,1390,1390,0
20230908,150100,145950,1390,1390,1390,1390,0
20230908,150000,145950,1390,1390,1390,1390,0
20230908,145900,145950,1390,1390,1390,1390,0
20230908,145800,145950,1390,1390,1390,1390,0
20230908,145700,145950,1390,1390,1390,1390,0
20230908,145600,145950,1390,1390,1390,1390,0
20230908,145500,145950,1390,1390,1390,1390,0
20230908,145400,145950,1390,1390,1390,1390,0
20230908,145300,145950,1390,1390,1390,1390,0
20230908,145200,145950,1390,1390,1390,1390,0
20230908,145100,145950,1390,1390,1390,1390,0
20230908,145000,145950,1390,1390,1390,1390,0
20230908,144900,145950,1390,1390,1390,1390,0
20230908,144800,145950,1390,1390,1390,1390,0
20230908,144700,145950,1390,1390,1390,1390,0
20230908,144600,145950,1390,1390,1390,1390,0
20230908,144500,145950,1390,1390,1390,1390,0
20230908,144400,145950,1390,1390,1390,1390,0
20230908,144300,145950,1390,1390,1390,1390,0
20230908,144200,145950,1390,1390,1390,1390,0
20230908,144100,145950,1390,1390,1390,1390,0
20230908,144000,145950,1390,1390,1390,1390,0
20230908,143900,145950,1390,1390,1390,1390,0
20230908,143800,145950,1390,1390,1390,1390,0
20230908,143700,145950,1390,1390,1390,1390,0
20230908,143600,145950,1390,1390,1390,1390,0
20230908,143500,145950,1390,1390,1390,1390,0
20230908,143400,145950,1390,1390,1390,1390,0
20230908,143300,145950,1390,1390,1390,1390,0
20230908,143200,145950,1390,1390,1390,1390,0
20230908,143100,145950,1390,1390,1390,1390,0
20230908,143000,145950,1390,1390,1390,1390,0
20230908,142900,145950,1390,1390,1390,1390,0
20230908,142800,145950,1390,1390,1390,1390,0
20230908,142700,145950,1390,1390,1390,1390,0
20230908,142600,145950,1390,1390,1390,1390,0
20230908,142500,145950,1390,1390,1390,1390,0
20230908,142400,145950,1390,1390,1390,1390,0
20230908,142300,145950,1390,1390,1390,1390,0
20230908,142200,145950,1390,1390,1390,1390,0
20230908,142100,145950,1390,1390,1390,1390,0
20230908,142000,145950,1390,1390,1390,1390,0
20230908,141900,145950,1390,1390,1390,1390,0
20230908,141800,145950,1390,1390,1390,1390,0
20230908,141700,145950,1390,1390,1390,1390,0
20230908,141600,145950,1390,1390,1390,1390,0
20230908,141500,145950,1390,1390,1390,1390,0
20230908,141400,145950,1390,1390,1390,1390,0
20230908,141300,145950,1390,1390,1390,1390,0
20230908,141200,145950,1390,1390,1390,1390,0
20230908,141100,145950,1390,1390,1390,1390,0
20230908,141000,145950,1390,1390,1390,1390,0
20230908,140900,145950,1390,1390,1390,1390,0
20230908,140800,145950,1390,1390,1390,1390,0
20230908,140700,145950,1390,1390,1390,1390,0
20230908,140600,145950,1390,1390,1390,1390,0
20230908,140500,145950,1390,1390,1390,1390,0
20230908,140400,145950,1390,1390,1390,1390,0
20230908,140300,145950,1390,1390,1390,1390,0
20230908,140200,145950,1390,1390,1390,1390,0
20230908,140100,145950,1390,1390,1390,1390,0
20230908,140000,145950,1390,1390,1390,1390,0
20230908,135900,145950,1390,1390,1390,1390,0
20230908,135800,145950,1390,1390,1390,1390,0
20230908,135700,145950,1390,1390,1390,1390,0
20230908,135600,145950,1390,1390,1390,1390,0
20230908,135500,145950,1390,1390,1390,1390,0
20230908,135400,145950,1390,1390,1390,1390,0
20230908,135300,145950,1390,1390,1390,1390,0
20230908,135200,145950,1390,1390,1390,1390,0
20230908,135100,145950,1390,1390,1390,1390,0
20230908,135000,145950,1390,1390,1390,1390,0
20230908,134900,145950,1390,1390,1390,1390,0
20230908,134800,145950,1390,1390,1390,1390,0
20230908,134700,145950,1390,1390,1390,1390,0
20230908,134600,145950,1390,1390,1390,1390,0
20230908,134500,145950,1390,1390,1390,1390,0
20230908,134400,145950,1390,1390,1390,1390,0
20230908,134300,145950,1390,1390,1390,1390,0
20230908,134200,145950,1390,1390,1390,1390,0
20230908,134100,145950,1390,1390,1390,1390,0
20230908,134000,145950,1390,1390,1390,1390,0
20230908,133900,145950,1390,1390,1390,1390,0
20230908,133800,145950,1390,1390,1390,1390,0
20230908,133700,145950,1390,1390,1390,1390,0
20230908,133600,145950,1390,1390,1390,1390,0
20230908,133500,145950,1390,1390,1390,1390,0
20230908,133400,145950,1390,1390,1390,1390,0
20230908,133300,145950,1390,1390,1390,1390,0
20230908,133200,145950,1390,1390,1390,1390,0
20230908,133100,145950,1390,1390,1390,1390,0
20230908,133000,145950,1390,1390,1390,1390,0
20230908,132900,145950,1390,1390,1390,1390,0
20230908,132800,145950,1390,1390,1390,1390,0
20230908,132700,145950,1390,1390,1390,1390,0
20230908,132600,145950,1390,1390,1390,1390,0
20230908,132500,145950,1390,1390,1390,1390,0
20230908,132400,145950,1390,1390,1390,1390,0
20230908,132300,145950,1390,1390,1390,1390,0
20230908,132200,145950,1390,1390,1390,1390,0
20230908,132100,145950,1390,1390,1390,1390,0
20230908,132000,145950,1390,1390,1390,1390,0
20230908,131900,145950,1390,1390,1390,1390,0
20230908,131800,145950,1390,1390,1390,1390,0
20230908,131700,145950,1390,1390,1390,1390,0
20230908,131600,145950,1390,1390,1390,1390,0
20230908,131500,145950,1390,1390,1390,1390,0
20230908,131400,145950,1390,1390,1390,1390,0
20230908,131300,145950,1390,1390,1390,1390,0
20230908,131200,145950,1390,1390,1390,1390,0
20230908,131100,145950,1390,1390,1390,1390,0
20230908,131000,145950,1390,1390,1390,1390,0
20230908,130900,145950,1390,1390,1390,1390,0
20230908,130800,145950,1390,1390,1390,1390,0
20230908,130700,145950,1390,1390,1390,1390,0
20230908,130600,145950,1390,1390,1390,1390,0
20230908,130500,145950,1390,1390,1390,1390,0
20230908,130400,145950,1390,1390,1390,1390,0
20230908,130300,145950,1390,1390,1390,1390,0
20230908,130200,145950,1390,1390,1390,1390,0
20230908,130100,145950,1390,1390,1390,1390,0
20230908,130000,145950,1390,1390,1390,1390,0
20230908,125900,145950,1390,1390,1390,1390,0
20230908,125800,145950,1390,1390,1390,1390,0
20230908,125700,145950,1390,1390,1390,1390,0
20230908,125600,145950,1390,1390,1390,1390,0
20230908,125500,145950,1390,1390,1390,1390,0
20230908,125400,145950,1390,1390,1390,1390,0
20230908,125300,145950,1390,1390,1390,1390,0
20230908,125200,145950,1390,1390,1390,1390,0
20230908,125100,145950,1390,1390,1390,1390,0
20230908,125000,145950,1390,1390,1390,1390,0
20230908,124900,145950,1390,1390,1390,1390,0
20230908,124800,145950,1390,1390,1390,1390,0
20230908,124700,145950,1390,1390,1390,1390,0
20230908,124600,145950,1390,1390,1390,1390,0
20230908,124500,145950,1390,1390,1390,1390,0
20230908,124400,145950,1390,1390,1390,1390,0
20230908,124300,145950,1390,1390,1390,1390,0
20230908,124200,145950,1390,1390,1390,1390,0
20230908,124100,145950,1390,1390,1390,1390,0
20230908,124000,145950,1390,1390,1390,1390,0
20230908,123900,145950,1390,1390,1390,1390,0
20230908,123800,145950,1390,1390,1390,1390,0
20230908,123700,145950,1390,1390,1390,1390,0
20230908,123600,145950,1390,1390,1390,1390,0
20230908,123500,145950,1390,1390,1390,1390,0
20230908,123400,145950,1390,1390,1390,1390,0
20230908,123300,145950,1390,1390,1390,1390,0
20230908,123200,145950,1390,1390,1390,1390,0
20230908,123100,145950,1390,1390,1390,1390,0
20230908,123000,145950,1390,1390,1390,1390,0
20230908,122900,145950,1390,1390,1390,1390,0
20230908,122800,145950,1390,1390,1390,1390,0
20230908,122700,145950,1390,1390,1390,1390,0
20230908,122600,145950,1390,1390,1390,1390,0
20230908,122500,145950,1390,1390,1390,1390,0
20230908,122400,145950,1390,1390,1390,1390,0
20230908,122300,145950,1390,1390,1390,1390,0
20230908,122200,145950,1390,1390,1390,1390,0
20230908,122100,145950,1390,1390,1390,1390,0
20230908,122000,145950,1390,1390,1390,1390,0
20230908,121900,145950,1390,1390,1390,1390,0
20230908,121800,145950,1390,1390,1390,1390,0
20230908,121700,145950,1390,1390,1390,1390,0
20230908,121600,145950,1390,1390,1390,1390,0
20230908,121500,145950,1390,1390,1390,1390,0
20230908,121400,145950,1390,1390,1390,1390,0
20230908,121300,145950,1390,1390,1390,1390,0
20230908,121200,145950,1390,1390,1390,1390,0
20230908,121100,145950,1390,1390,1390,1390,0
20230908,121000,145950,1390,1390,1390,1390,0
20230908,120900,145950,1390,1390,1390,1390,0
20230908,120800,145950,1390,1390,1390,1390,0
20230908,120700,145950,1390,1390,1390,1390,0
20230908,120600,145950,1390,1390,1390,1390,0
20230908,120500,145950,1390,1390,1390,1390,0
20230908,120400,145950,1390,1390,1390,1390,0
20230908,120300,145950,1390,1390,1390,1390,0
20230908,120200,145950,1390,1390,1390,1390,0
20230908,120100,145950,1390,1390,1390,1390,0
20230908,120000,145950,1390,1390,1390,1390,0
20230908,115900,145950,1390,1390,1390,1390,0
20230908,115800,145950,1390,1390,1390,1390,0
20230908,115700,145950,1390,1390,1390,1390,0
20230908,115600,145950,1390,1390,1390,1390,0
20230908,115500,145950,1390,1390,1390,1390,0
20230908,115400,145950,1390,1390,1390,1390,0
20230908,115300,145950,1390,1390,1390,1390,0
20230908,115200,145950,1390,1390,1390,1390,0
20230908,115100,145950,1390,1390,1390,1390,0
20230908,115000,145950,1390,1390,1390,1390,0
20230908,114900,145950,1390,1390,1390,1390,0
20230908,114800,145950,1390,1390,1390,1390,0
20230908,114700,145950,1390,1390,1390,1390,0
20230908,114600,145950,1390,1390,1390,1390,0
20230908,114500,145950,1390,1390,1390,1390,0
20230908,114400,145950,1390,1390,1390,1390,0
20230908,114300,145950,1390,1390,1390,1390,0
20230908,114200,145950,1390,1390,1390,1390,0
20230908,114100,145950,1390,1390,1390,1390,0
20230908,114000,145950,1390,1390,1390,1390,0
20230908,113900,145950,1390,1390,1390,1390,0
20230908,113800,145950,1390,1390,1390,1390,0
20230908,113700,145950,1390,1390,1390,1390,0
20230908,113600,145950,1390,1390,1390,1390,0
20230908,113500,145950,1390,1390,1390,1390,0
20230908,113400,145950,1390,1390,1390,1390,0
20230908,113300,145950,1390,1390,1390,1390,0
20230908,113200,145950,1390,1390,1390,1390,0
20230908,113100,145950,1390,1390,1390,1390,0
20230908,113000,145950,1390,1390,1390,1390,0
20230908,112900,145950,1390,1390,1390,1390,0
20230908,112800,145950,1390,1390,1390,1390,0
20230908,112700,145950,1390,1390,1390,1390,0
20230908,112600,145950,1390,1390,1390,1390,0
20230908,112500,145950,1390,1390,1390,1390,0
20230908,112400,145950,1390,1390,1390,1390,0
20230908,112300,145950,1390,1390,1390,1390,0
20230908,112200,145950,1390,1390,1390,1390,0
20230908,112100,145950,1390,1390,1390,1390,0
20230908,112000,145950,1390,1390,1390,1390,0
20230908,111900,145950,1390,1390,1390,1390,0
20230908,111800,145950,1390,1390,1390,1390,0
20230908,111700,145950,1390,1390,1390,1390,0
20230908,111600,145950,1390,1390,1390,1390,0
20230908,111500,145950,1390,1390,1390,1390,0
20230908,111400,145950,1390,1390,1390,1390,0
20230908,111300,145950,1390,1390,1390,1390,0
20230908,111200,145950,1390,1390,1390,1390,0
20230908,111100,145950,1390,1390,1390,1390,0
20230908,111000,145950,1390,1390,1390,1390,0
20230908,110900,145950,1390,1390,1390,1390,0
20230908,110800,145950,1390,1390,1390,1390,5
20230908,110700,139000,1390,1390,1390,1390,0
20230908,110600,139000,1390,1390,1390,1390,0
20230908,110500,139000,1390,1390,1390,1390,0
20230908,110400,139000,1390,1390,1390,1390,0
20230908,110300,139000,1390,1390,1390,1390,0
20230908,110200,139000,1390,1390,1390,1390,0
20230908,110100,139000,1390,1390,1390,1390,0
20230908,110000,139000,1390,1390,1390,1390,0
20230908,105900,139000,1390,1390,1390,1390,0
20230908,105800,139000,1390,1390,1390,1390,0
20230908,105700,139000,1390,1390,1390,1390,0
20230908,105600,139000,1390,1390,1390,1390,0
20230908,105500,139000,1390,1390,1390,1390,0
20230908,105400,139000,1390,1390,1390,1390,0
20230908,105300,139000,1390,1390,1390,1390,0
20230908,105200,139000,1390,1390,1390,1390,0
20230908,105100,139000,1390,1390,1390,1390,0
20230908,105000,139000,1390,1390,1390,1390,0
20230908,104900,139000,1390,1390,1390,1390,0
20230908,104800,139000,1390,1390,1390,1390,0
20230908,104700,139000,1390,1390,1390,1390,50
20230908,104600,69500,1390,1390,1390,1390,50
20230908,104500,0,1400,1400,1400,1400,0
20230908,104400,0,1400,1400,1400,1400,0
20230908,104300,0,1400,1400,1400,1400,0
20230908,104200,0,1400,1400,1400,1400,0
20230908,104100,0,1400,1400,1400,1400,0
20230908,104000,0,1400,1400,1400,1400,0
20230908,103900,0,1400,1400,1400,1400,0
20230908,103800,0,1400,1400,1400,1400,0
20230908,103700,0,1400,1400,1400,1400,0
20230908,103600,0,1400,1400,1400,1400,0
20230908,103500,0,1400,1400,1400,1400,0
20230908,103400,0,1400,1400,1400,1400,0
20230908,103300,0,1400,1400,1400,1400,0
20230908,103200,0,1400,1400,1400,1400,0
20230908,103100,0,1400,1400,1400,1400,0
20230908,103000,0,1400,1400,1400,1400,0
20230908,102900,0,1400,1400,1400,1400,0
20230908,102800,0,1400,1400,1400,1400,0
20230908,102700,0,1400,1400,1400,1400,0
20230908,102600,0,1400,1400,1400,1400,0
20230908,102500,0,1400,1400,1400,1400,0
20230908,102400,0,1400,1400,1400,1400,0
20230908,102300,0,1400,1400,1400,1400,0
20230908,102200,0,1400,1400,1400,1400,0
20230908,102100,0,1400,1400,1400,1400,0
20230908,102000,0,1400,1400,1400,1400,0
20230908,101900,0,1400,1400,1400,1400,0
20230908,101800,0,1400,1400,1400,1400,0
20230908,101700,0,1400,1400,1400,1400,0
20230908,101600,0,1400,1400,1400,1400,0
20230908,101500,0,1400,1400,1400,1400,0
20230908,101400,0,1400,1400,1400,1400,0
20230908,101300,0,1400,1400,1400,1400,0
20230908,101200,0,1400,1400,1400,1400,0
20230908,101100,0,1400,1400,1400,1400,0
20230908,101000,0,1400,1400,1400,1400,0
20230908,100900,0,1400,1400,1400,1400,0
20230908,100800,0,1400,1400,1400,1400,0
20230908,100700,0,1400,1400,1400,1400,0
20230908,100600,0,1400,1400,1400,1400,0
20230908,100500,0,1400,1400,1400,1400,0
20230908,100400,0,1400,1400,1400,1400,0
20230908,100300,0,1400,1400,1400,1400,0
20230908,100200,0,1400,1400,1400,1400,0
20230908,100100,0,1400,1400,1400,1400,0
20230908,100000,0,1400,1400,1400,1400,0
20230908,095900,0,1400,1400,1400,1400,0
20230908,095800,0,1400,1400,1400,1400,0
20230908,095700,0,1400,1400,1400,1400,0
20230908,095600,0,1400,1400,1400,1400,0
20230908,095500,0,1400,1400,1400,1400,0
20230908,095400,0,1400,1400,1400,1400,0
20230908,095300,0,1400,1400,1400,1400,0
20230908,095200,0,1400,1400,1400,1400,0
20230908,095100,0,1400,1400,1400,1400,0
20230908,095000,0,1400,1400,1400,1400,0
20230908,094900,0,1400,1400,1400,1400,0
20230908,094800,0,1400,1400,1400,1400,0
20230908,094700,0,1400,1400,1400,1400,0
20230908,094600,0,1400,1400,1400,1400,0
20230908,094500,0,1400,1400,1400,1400,0
20230908,094400,0,1400,1400,1400,1400,0
20230908,094300,0,1400,1400,1400,1400,0
20230908,094200,0,1400,1400,1400,1400,0
20230908,094100,0,1400,1400,1400,1400,0
20230908,094000,0,1400,1400,1400,1400,0
20230908,093900,0,1400,1400,1400,1400,0
20230908,093800,0,1400,1400,1400,1400,0
20230908,093700,0,1400,1400,1400,1400,0
20230908,093600,0,1400,1400,1400,1400,0
20230908,093500,0,1400,1400,1400,1400,0
20230908,093400,0,1400,1400,1400,1400,0
20230908,093300,0,1400,1400,1400,1400,0
20230908,093200,0,1400,1400,1400,1400,0
20230908,093100,0,1400,1400,1400,1400,0
20230908,093000,0,1400,1400,1400,1400,0
20230908,092900,0,1400,1400,1400,1400,0
20230908,092800,0,1400,1400,1400,1400,0
20230908,092700,0,1400,1400,1400,1400,0
20230908,092600,0,1400,1400,1400,1400,0
20230908,092500,0,1400,1400,1400,1400,0
20230908,092400,0,1400,1400,1400,1400,0
20230908,092300,0,1400,1400,1400,1400,0
20230908,092200,0,1400,1400,1400,1400,0
20230908,092100,0,1400,1400,1400,1400,0
20230908,092000,0,1400,1400,1400,1400,0
20230908,091900,0,1400,1400,1400,1400,0
20230908,091800,0,1400,1400,1400,1400,0
20230908,091700,0,1400,1400,1400,1400,0
20230908,091600,0,1400,1400,1400,1400,0
20230908,091500,0,1400,1400,1400,1400,0
20230908,091400,0,1400,1400,1400,1400,0
20230908,091300,0,1400,1400,1400,1400,0
20230908,091200,0,1400,1400,1400,1400,0
20230908,091100,0,1400,1400,1400,1400,0
20230908,091000,0,1400,1400,1400,1400,0
20230908,090900,0,1400,1400,1400,1400,0
20230908,090800,0,1400,1400,1400,1400,0
20230908,090700,0,1400,1400,1400,1400,0
20230908,090600,0,1400,1400,1400,1400,0
20230908,090500,0,1400,1400,1400,1400,0
20230908,090400,0,1400,1400,1400,1400,0
20230908,090300,0,1400,1400,1400,1400,0
20230908,090200,0,1400,1400,1400,1400,0
20230908,090100,0,1400,1400,1400,1400,0
20230908,090000,0,1400,1400,1400,1400,0