stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201300,66202910,12230,12230,12230,12230,30
20230802,201200,66202910,12230,12230,12230,12230,0
20230802,201100,66202910,12230,12230,12230,12230,0
20230802,201000,66202910,12230,12230,12230,12230,0
20230802,200900,66202910,12230,12230,12230,12230,0
20230802,200800,66202910,12230,12230,12230,12230,0
20230802,200700,66202910,12230,12230,12230,12230,0
20230802,200600,66202910,12230,12230,12230,12230,0
20230802,200500,66202910,12230,12230,12230,12230,0
20230802,200400,66202910,12230,12230,12230,12230,0
20230802,200300,66202910,12230,12230,12230,12230,0
20230802,200200,66202910,12230,12230,12230,12230,0
20230802,200100,66202910,12230,12230,12230,12230,0
20230802,200000,66202910,12230,12230,12230,12230,0
20230802,195900,66202910,12230,12230,12230,12230,0
20230802,195800,66202910,12230,12230,12230,12230,0
20230802,195700,66202910,12230,12230,12230,12230,0
20230802,195600,66202910,12230,12230,12230,12230,0
20230802,195500,66202910,12230,12230,12230,12230,0
20230802,195400,66202910,12230,12230,12230,12230,0
20230802,195300,66202910,12230,12230,12230,12230,0
20230802,195200,66202910,12230,12230,12230,12230,0
20230802,195100,66202910,12230,12230,12230,12230,0
20230802,195000,66202910,12230,12230,12230,12230,0
20230802,194900,66202910,12230,12230,12230,12230,0
20230802,194800,66202910,12230,12230,12230,12230,0
20230802,194700,66202910,12230,12230,12230,12230,0
20230802,194600,66202910,12230,12230,12230,12230,0
20230802,194500,66202910,12230,12230,12230,12230,0
20230802,194400,66202910,12230,12230,12230,12230,0
20230802,194300,66202910,12230,12230,12230,12230,30
20230802,194200,66202910,12230,12230,12230,12230,0
20230802,194100,66202910,12230,12230,12230,12230,0
20230802,194000,66202910,12230,12230,12230,12230,0
20230802,193900,66202910,12230,12230,12230,12230,0
20230802,193800,66202910,12230,12230,12230,12230,0
20230802,193700,66202910,12230,12230,12230,12230,0
20230802,193600,66202910,12230,12230,12230,12230,0
20230802,193500,66202910,12230,12230,12230,12230,0
20230802,193400,66202910,12230,12230,12230,12230,0
20230802,193300,66202910,12230,12230,12230,12230,0
20230802,193200,66202910,12230,12230,12230,12230,0
20230802,193100,66202910,12230,12230,12230,12230,0
20230802,193000,66202910,12230,12230,12230,12230,0
20230802,192900,66202910,12230,12230,12230,12230,0
20230802,192800,66202910,12230,12230,12230,12230,0
20230802,192700,66202910,12230,12230,12230,12230,0
20230802,192600,66202910,12230,12230,12230,12230,0
20230802,192500,66202910,12230,12230,12230,12230,0
20230802,192400,66202910,12230,12230,12230,12230,0
20230802,192300,66202910,12230,12230,12230,12230,0
20230802,192200,66202910,12230,12230,12230,12230,0
20230802,192100,66202910,12230,12230,12230,12230,0
20230802,192000,66202910,12230,12230,12230,12230,0
20230802,191900,66202910,12230,12230,12230,12230,0
20230802,191800,66202910,12230,12230,12230,12230,0
20230802,191700,66202910,12230,12230,12230,12230,0
20230802,191600,66202910,12230,12230,12230,12230,0
20230802,191500,66202910,12230,12230,12230,12230,0
20230802,191400,66202910,12230,12230,12230,12230,0
20230802,191300,66202910,12230,12230,12230,12230,30
20230802,191200,66202910,12230,12230,12230,12230,0
20230802,191100,66202910,12230,12230,12230,12230,0
20230802,191000,66202910,12230,12230,12230,12230,0
20230802,190900,66202910,12230,12230,12230,12230,0
20230802,190800,66202910,12230,12230,12230,12230,0
20230802,190700,66202910,12230,12230,12230,12230,0
20230802,190600,66202910,12230,12230,12230,12230,0
20230802,190500,66202910,12230,12230,12230,12230,0
20230802,190400,66202910,12230,12230,12230,12230,0
20230802,190300,66202910,12230,12230,12230,12230,0
20230802,190200,66202910,12230,12230,12230,12230,0
20230802,190100,66202910,12230,12230,12230,12230,0
20230802,190000,66202910,12230,12230,12230,12230,0
20230802,185900,66202910,12230,12230,12230,12230,0
20230802,185800,66202910,12230,12230,12230,12230,0
20230802,185700,66202910,12230,12230,12230,12230,0
20230802,185600,66202910,12230,12230,12230,12230,0
20230802,185500,66202910,12230,12230,12230,12230,0
20230802,185400,66202910,12230,12230,12230,12230,0
20230802,185300,66202910,12230,12230,12230,12230,0
20230802,185200,66202910,12230,12230,12230,12230,0
20230802,185100,66202910,12230,12230,12230,12230,0
20230802,185000,66202910,12230,12230,12230,12230,0
20230802,184900,66202910,12230,12230,12230,12230,0
20230802,184800,66202910,12230,12230,12230,12230,0
20230802,184700,66202910,12230,12230,12230,12230,0
20230802,184600,66202910,12230,12230,12230,12230,0
20230802,184500,66202910,12230,12230,12230,12230,0
20230802,184400,66202910,12230,12230,12230,12230,0
20230802,184300,66202910,12230,12230,12230,12230,30
20230802,184200,66202910,12230,12230,12230,12230,0
20230802,184100,66202910,12230,12230,12230,12230,0
20230802,184000,66202910,12230,12230,12230,12230,0
20230802,183900,66202910,12230,12230,12230,12230,0
20230802,183800,66202910,12230,12230,12230,12230,0
20230802,183700,66202910,12230,12230,12230,12230,0
20230802,183600,66202910,12230,12230,12230,12230,0
20230802,183500,66202910,12230,12230,12230,12230,0
20230802,183400,66202910,12230,12230,12230,12230,0
20230802,183300,66202910,12230,12230,12230,12230,0
20230802,183200,66202910,12230,12230,12230,12230,0
20230802,183100,66202910,12230,12230,12230,12230,0
20230802,183000,66202910,12230,12230,12230,12230,0
20230802,182900,66202910,12230,12230,12230,12230,0
20230802,182800,66202910,12230,12230,12230,12230,0
20230802,182700,66202910,12230,12230,12230,12230,0
20230802,182600,66202910,12230,12230,12230,12230,0
20230802,182500,66202910,12230,12230,12230,12230,0
20230802,182400,66202910,12230,12230,12230,12230,0
20230802,182300,66202910,12230,12230,12230,12230,0
20230802,182200,66202910,12230,12230,12230,12230,0
20230802,182100,66202910,12230,12230,12230,12230,0
20230802,182000,66202910,12230,12230,12230,12230,0
20230802,181900,66202910,12230,12230,12230,12230,0
20230802,181800,66202910,12230,12230,12230,12230,0
20230802,181700,66202910,12230,12230,12230,12230,0
20230802,181600,66202910,12230,12230,12230,12230,0
20230802,181500,66202910,12230,12230,12230,12230,0
20230802,181400,66202910,12230,12230,12230,12230,0
20230802,181300,66202910,12230,12230,12230,12230,30
20230802,181200,66202910,12230,12230,12230,12230,0
20230802,181100,66202910,12230,12230,12230,12230,0
20230802,181000,66202910,12230,12230,12230,12230,0
20230802,180900,66202910,12230,12230,12230,12230,0
20230802,180800,66202910,12230,12230,12230,12230,0
20230802,180700,66202910,12230,12230,12230,12230,0
20230802,180600,66202910,12230,12230,12230,12230,0
20230802,180500,66202910,12230,12230,12230,12230,0
20230802,180400,66202910,12230,12230,12230,12230,0
20230802,180300,66202910,12230,12230,12230,12230,0
20230802,180200,66202910,12230,12230,12230,12230,0
20230802,180100,66202910,12230,12230,12230,12230,0
20230802,180000,66202910,12230,12230,12230,12230,0
20230802,175900,66202910,12230,12230,12230,12230,0
20230802,175800,66202910,12230,12230,12230,12230,0
20230802,175700,66202910,12230,12230,12230,12230,0
20230802,175600,66202910,12230,12230,12230,12230,0
20230802,175500,66202910,12230,12230,12230,12230,0
20230802,175400,66202910,12230,12230,12230,12230,0
20230802,175300,66202910,12230,12230,12230,12230,0
20230802,175200,66202910,12230,12230,12230,12230,0
20230802,175100,66202910,12230,12230,12230,12230,0
20230802,175000,66202910,12230,12230,12230,12230,0
20230802,174900,66202910,12230,12230,12230,12230,0
20230802,174800,66202910,12230,12230,12230,12230,0
20230802,174700,66202910,12230,12230,12230,12230,0
20230802,174600,66202910,12230,12230,12230,12230,0
20230802,174500,66202910,12230,12230,12230,12230,0
20230802,174400,66202910,12230,12230,12230,12230,0
20230802,174300,66202910,12230,12230,12230,12230,30
20230802,174200,66202910,12230,12230,12230,12230,0
20230802,174100,66202910,12230,12230,12230,12230,0
20230802,174000,66202910,12230,12230,12230,12230,0
20230802,173900,66202910,12230,12230,12230,12230,0
20230802,173800,66202910,12230,12230,12230,12230,0
20230802,173700,66202910,12230,12230,12230,12230,0
20230802,173600,66202910,12230,12230,12230,12230,0
20230802,173500,66202910,12230,12230,12230,12230,0
20230802,173400,66202910,12230,12230,12230,12230,0
20230802,173300,66202910,12230,12230,12230,12230,0
20230802,173200,66202910,12230,12230,12230,12230,0
20230802,173100,66202910,12230,12230,12230,12230,0
20230802,173000,66202910,12230,12230,12230,12230,0
20230802,172900,66202910,12230,12230,12230,12230,0
20230802,172800,66202910,12230,12230,12230,12230,0
20230802,172700,66202910,12230,12230,12230,12230,0
20230802,172600,66202910,12230,12230,12230,12230,0
20230802,172500,66202910,12230,12230,12230,12230,0
20230802,172400,66202910,12230,12230,12230,12230,0
20230802,172300,66202910,12230,12230,12230,12230,0
20230802,172200,66202910,12230,12230,12230,12230,0
20230802,172100,66202910,12230,12230,12230,12230,0
20230802,172000,66202910,12230,12230,12230,12230,0
20230802,171900,66202910,12230,12230,12230,12230,0
20230802,171800,66202910,12230,12230,12230,12230,0
20230802,171700,66202910,12230,12230,12230,12230,0
20230802,171600,66202910,12230,12230,12230,12230,0
20230802,171500,66202910,12230,12230,12230,12230,0
20230802,171400,66202910,12230,12230,12230,12230,0
20230802,171300,66202910,12230,12230,12230,12230,30
20230802,171200,66202910,12230,12230,12230,12230,0
20230802,171100,66202910,12230,12230,12230,12230,0
20230802,171000,66202910,12230,12230,12230,12230,0
20230802,170900,66202910,12230,12230,12230,12230,0
20230802,170800,66202910,12230,12230,12230,12230,0
20230802,170700,66202910,12230,12230,12230,12230,0
20230802,170600,66202910,12230,12230,12230,12230,0
20230802,170500,66202910,12230,12230,12230,12230,0
20230802,170400,66202910,12230,12230,12230,12230,0
20230802,170300,66202910,12230,12230,12230,12230,0
20230802,170200,66202910,12230,12230,12230,12230,0
20230802,170100,66202910,12230,12230,12230,12230,0
20230802,170000,66202910,12230,12230,12230,12230,0
20230802,165900,66202910,12230,12230,12230,12230,0
20230802,165800,66202910,12230,12230,12230,12230,0
20230802,165700,66202910,12230,12230,12230,12230,0
20230802,165600,66202910,12230,12230,12230,12230,0
20230802,165500,66202910,12230,12230,12230,12230,0
20230802,165400,66202910,12230,12230,12230,12230,0
20230802,165300,66202910,12230,12230,12230,12230,0
20230802,165200,66202910,12230,12230,12230,12230,0
20230802,165100,66202910,12230,12230,12230,12230,0
20230802,165000,66202910,12230,12230,12230,12230,0
20230802,164900,66202910,12230,12230,12230,12230,0
20230802,164800,66202910,12230,12230,12230,12230,0
20230802,164700,66202910,12230,12230,12230,12230,0
20230802,164600,66202910,12230,12230,12230,12230,0
20230802,164500,66202910,12230,12230,12230,12230,0
20230802,164400,66202910,12230,12230,12230,12230,0
20230802,164300,66202910,12230,12230,12230,12230,30
20230802,164200,66202910,12230,12230,12230,12230,0
20230802,164100,66202910,12230,12230,12230,12230,0
20230802,164000,66202910,12230,12230,12230,12230,0
20230802,163900,66202910,12230,12230,12230,12230,0
20230802,163800,66202910,12230,12230,12230,12230,0
20230802,163700,66202910,12230,12230,12230,12230,0
20230802,163600,66202910,12230,12230,12230,12230,0
20230802,163500,66202910,12230,12230,12230,12230,0
20230802,163400,66202910,12230,12230,12230,12230,0
20230802,163300,66202910,12230,12230,12230,12230,0
20230802,163200,66202910,12230,12230,12230,12230,0
20230802,163100,66202910,12230,12230,12230,12230,0
20230802,163000,66202910,12230,12230,12230,12230,0
20230802,162900,66202910,12230,12230,12230,12230,0
20230802,162800,66202910,12230,12230,12230,12230,0
20230802,162700,66202910,12230,12230,12230,12230,0
20230802,162600,66202910,12230,12230,12230,12230,0
20230802,162500,66202910,12230,12230,12230,12230,0
20230802,162400,66202910,12230,12230,12230,12230,0
20230802,162300,66202910,12230,12230,12230,12230,0
20230802,162200,66202910,12230,12230,12230,12230,0
20230802,162100,66202910,12230,12230,12230,12230,0
20230802,162000,66202910,12230,12230,12230,12230,0
20230802,161900,66202910,12230,12230,12230,12230,0
20230802,161800,66202910,12230,12230,12230,12230,0
20230802,161700,66202910,12230,12230,12230,12230,0
20230802,161600,66202910,12230,12230,12230,12230,0
20230802,161500,66202910,12230,12230,12230,12230,0
20230802,161400,66202910,12230,12230,12230,12230,0
20230802,161300,66202910,12230,12230,12230,12230,30
20230802,161200,66202910,12230,12230,12230,12230,0
20230802,161100,66202910,12230,12230,12230,12230,0
20230802,161000,66202910,12230,12230,12230,12230,0
20230802,160900,66202910,12230,12230,12230,12230,0
20230802,160800,66202910,12230,12230,12230,12230,0
20230802,160700,66202910,12230,12230,12230,12230,0
20230802,160600,66202910,12230,12230,12230,12230,0
20230802,160500,66202910,12230,12230,12230,12230,0
20230802,160400,66202910,12230,12230,12230,12230,0
20230802,160300,66202910,12230,12230,12230,12230,0
20230802,160200,66202910,12230,12230,12230,12230,0
20230802,160100,66202910,12230,12230,12230,12230,0
20230802,160000,66202910,12230,12230,12230,12230,0
20230802,155900,66202910,12230,12230,12230,12230,0
20230802,155800,66202910,12230,12230,12230,12230,0
20230802,155700,66202910,12230,12230,12230,12230,0
20230802,155600,66202910,12230,12230,12230,12230,0
20230802,155500,66202910,12230,12230,12230,12230,0
20230802,155400,66202910,12230,12230,12230,12230,0
20230802,155300,66202910,12230,12230,12230,12230,0
20230802,155200,66202910,12230,12230,12230,12230,0
20230802,155100,66202910,12230,12230,12230,12230,0
20230802,155000,66202910,12230,12230,12230,12230,0
20230802,154900,66202910,12230,12230,12230,12230,0
20230802,154800,66202910,12230,12230,12230,12230,0
20230802,154700,66202910,12230,12230,12230,12230,0
20230802,154600,66202910,12230,12230,12230,12230,0
20230802,154500,66202910,12230,12230,12230,12230,0
20230802,154400,66202910,12230,12230,12230,12230,0
20230802,154300,66202910,12230,12230,12230,12230,30
20230802,154200,66202910,12230,12230,12230,12230,0
20230802,154100,66202910,12230,12230,12230,12230,0
20230802,154000,66202910,12230,12230,12230,12230,0
20230802,153900,66202910,12230,12230,12230,12230,0
20230802,153800,66202910,12230,12230,12230,12230,0
20230802,153700,66202910,12230,12230,12230,12230,0
20230802,153600,66202910,12230,12230,12230,12230,0
20230802,153500,66202910,12230,12230,12230,12230,0
20230802,153400,66202910,12230,12230,12230,12230,0
20230802,153300,66202910,12230,12230,12230,12230,0
20230802,153200,66202910,12230,12230,12230,12230,0
20230802,153100,66202910,12230,12230,12230,12230,0
20230802,153000,66202910,12230,12230,12230,12230,0
20230802,152900,66202910,12230,12230,12230,12230,0
20230802,152800,66202910,12230,12230,12230,12230,0
20230802,152700,66202910,12230,12230,12230,12230,0
20230802,152600,66202910,12230,12230,12230,12230,0
20230802,152500,66202910,12230,12230,12230,12230,0
20230802,152400,66202910,12230,12230,12230,12230,0
20230802,152300,66202910,12230,12230,12230,12230,0
20230802,152200,66202910,12230,12230,12230,12230,0
20230802,152100,66202910,12230,12230,12230,12230,0
20230802,152000,66202910,12230,12230,12230,12230,0
20230802,151900,66202910,12230,12230,12230,12230,0
20230802,151800,66202910,12230,12230,12230,12230,0
20230802,151700,66202910,12230,12230,12230,12230,0
20230802,151600,66202910,12230,12230,12230,12230,0
20230802,151500,66202910,12230,12230,12230,12230,0
20230802,151400,66202910,12230,12230,12230,12230,0
20230802,151300,66202910,12230,12230,12230,12230,30
20230802,151200,65836010,12230,12230,12230,12230,1
20230802,151100,65823780,12280,12280,12280,12280,0
20230802,151000,65823780,12280,12280,12280,12280,0
20230802,150900,65823780,12280,12280,12280,12280,0
20230802,150800,65823780,12280,12280,12280,12280,0
20230802,150700,65823780,12280,12280,12280,12280,0
20230802,150600,65823780,12280,12280,12280,12280,0
20230802,150500,65823780,12280,12280,12280,12280,0
20230802,150400,65823780,12280,12280,12280,12280,0
20230802,150300,65823780,12280,12280,12280,12280,0
20230802,150200,65823780,12280,12280,12280,12280,0
20230802,150100,65823780,12280,12280,12280,12280,0
20230802,150000,65823780,12280,12280,12280,12280,0
20230802,145900,65823780,12280,12280,12280,12280,0
20230802,145800,65823780,12280,12280,12280,12280,0
20230802,145700,65823780,12280,12280,12280,12280,0
20230802,145600,65823780,12280,12280,12280,12280,0
20230802,145500,65823780,12280,12280,12280,12280,0
20230802,145400,65823780,12280,12280,12280,12280,0
20230802,145300,65823780,12280,12280,12280,12280,0
20230802,145200,65823780,12280,12280,12280,12280,0
20230802,145100,65823780,12280,12280,12280,12280,0
20230802,145000,65823780,12280,12280,12280,12280,0
20230802,144900,65823780,12280,12280,12280,12280,0
20230802,144800,65823780,12280,12280,12280,12280,0
20230802,144700,65823780,12280,12280,12280,12280,0
20230802,144600,65823780,12280,12280,12280,12280,0
20230802,144500,65823780,12280,12280,12280,12280,0
20230802,144400,65823780,12280,12280,12280,12280,0
20230802,144300,65823780,12280,12280,12280,12280,0
20230802,144200,65823780,12280,12280,12280,12280,0
20230802,144100,65823780,12280,12280,12280,12280,0
20230802,144000,65823780,12280,12280,12280,12280,0
20230802,143900,65823780,12280,12280,12280,12280,0
20230802,143800,65823780,12280,12280,12280,12280,0
20230802,143700,65823780,12280,12280,12280,12280,0
20230802,143600,65823780,12280,12280,12280,12280,0
20230802,143500,65823780,12280,12280,12280,12280,0
20230802,143400,65823780,12280,12280,12280,12280,0
20230802,143300,65823780,12280,12280,12280,12280,0
20230802,143200,65823780,12280,12280,12280,12280,0
20230802,143100,65823780,12280,12280,12280,12280,0
20230802,143000,65823780,12280,12280,12280,12280,0
20230802,142900,65823780,12280,12280,12280,12280,0
20230802,142800,65823780,12280,12280,12280,12280,0
20230802,142700,65823780,12280,12280,12280,12280,0
20230802,142600,65823780,12280,12280,12280,12280,0
20230802,142500,65823780,12280,12280,12280,12280,0
20230802,142400,65823780,12280,12280,12280,12280,0
20230802,142300,65823780,12280,12280,12280,12280,0
20230802,142200,65823780,12280,12280,12280,12280,0
20230802,142100,65823780,12280,12280,12280,12280,0
20230802,142000,65823780,12280,12280,12280,12280,0
20230802,141900,65823780,12280,12280,12280,12280,0
20230802,141800,65823780,12280,12280,12280,12280,0
20230802,141700,65823780,12280,12280,12280,12280,0
20230802,141600,65823780,12280,12280,12280,12280,0
20230802,141500,65823780,12280,12280,12280,12280,6
20230802,141400,65750100,12000,12000,12000,12000,0
20230802,141300,65750100,12000,12000,12000,12000,0
20230802,141200,65750100,12000,12000,12000,12000,0
20230802,141100,65750100,12000,12000,12000,12000,0
20230802,141000,65750100,12000,12000,12000,12000,0
20230802,140900,65750100,12000,12000,12000,12000,0
20230802,140800,65750100,12000,12000,12000,12000,0
20230802,140700,65750100,12000,12000,12000,12000,0
20230802,140600,65750100,12000,12000,12000,12000,0
20230802,140500,65750100,12000,12000,12000,12000,0
20230802,140400,65750100,12000,12000,12000,12000,0
20230802,140300,65750100,12000,12000,12000,12000,0
20230802,140200,65750100,12000,12000,12000,12000,0
20230802,140100,65750100,12000,12000,12000,12000,0
20230802,140000,65750100,12000,12000,12000,12000,0
20230802,135900,65750100,12000,12000,12000,12000,0
20230802,135800,65750100,12000,12000,12000,12000,0
20230802,135700,65750100,12000,12000,12000,12000,0
20230802,135600,65750100,12000,12000,12000,12000,0
20230802,135500,65750100,12000,12000,12000,12000,0
20230802,135400,65750100,12000,12000,12000,12000,0
20230802,135300,65750100,12000,12000,12000,12000,0
20230802,135200,65750100,12000,12000,12000,12000,0
20230802,135100,65750100,12000,12000,12000,12000,0
20230802,135000,65750100,12000,12000,12000,12000,0
20230802,134900,65750100,12000,12000,12000,12000,0
20230802,134800,65750100,12000,12000,12000,12000,0
20230802,134700,65750100,12000,12000,12000,12000,0
20230802,134600,65750100,12000,12000,12000,12000,0
20230802,134500,65750100,12000,12000,12000,12000,0
20230802,134400,65750100,12000,12000,12000,12000,0
20230802,134300,65750100,12000,12000,12000,12000,0
20230802,134200,65750100,12000,12000,12000,12000,329
20230802,134100,61802100,12000,12000,12000,12000,374
20230802,134000,57314100,12000,12000,12000,12000,500
20230802,133900,51314100,12000,12000,12000,12000,0
20230802,133800,51314100,12000,12000,12000,12000,0
20230802,133700,51314100,12000,12000,12000,12000,0
20230802,133600,51314100,12000,12000,12000,12000,0
20230802,133500,51314100,12000,12000,12000,12000,162
20230802,133400,49370100,12050,12270,12270,12050,921
20230802,133300,38175630,12300,12630,12630,12300,2569
20230802,133200,6539800,13000,13000,13000,13000,0
20230802,133100,6539800,13000,13000,13000,13000,0
20230802,133000,6539800,13000,13000,13000,13000,0
20230802,132900,6539800,13000,13000,13000,13000,0
20230802,132800,6539800,13000,13000,13000,13000,0
20230802,132700,6539800,13000,13000,13000,13000,0
20230802,132600,6539800,13000,13000,13000,13000,0
20230802,132500,6539800,13000,13000,13000,13000,0
20230802,132400,6539800,13000,13000,13000,13000,0
20230802,132300,6539800,13000,13000,13000,13000,0
20230802,132200,6539800,13000,13000,13000,13000,0
20230802,132100,6539800,13000,13000,13000,13000,0
20230802,132000,6539800,13000,13000,13000,13000,0
20230802,131900,6539800,13000,13000,13000,13000,0
20230802,131800,6539800,13000,12800,13000,12800,100
20230802,131700,5242800,12800,12800,12800,12800,0
20230802,131600,5242800,12800,12800,12800,12800,0
20230802,131500,5242800,12800,12800,12800,12800,0
20230802,131400,5242800,12800,12800,12800,12800,0
20230802,131300,5242800,12800,12800,12800,12800,0
20230802,131200,5242800,12800,12800,12800,12800,0
20230802,131100,5242800,12800,12800,12800,12800,0
20230802,131000,5242800,12800,12800,12800,12800,0
20230802,130900,5242800,12800,12800,12800,12800,0
20230802,130800,5242800,12800,12800,12800,12800,0
20230802,130700,5242800,12800,12800,12800,12800,0
20230802,130600,5242800,12800,12800,12800,12800,0
20230802,130500,5242800,12800,12800,12800,12800,0
20230802,130400,5242800,12800,12800,12800,12800,0
20230802,130300,5242800,12800,12800,12800,12800,0
20230802,130200,5242800,12800,12800,12800,12800,0
20230802,130100,5242800,12800,12800,12800,12800,0
20230802,130000,5242800,12800,12800,12800,12800,0
20230802,125900,5242800,12800,12800,12800,12800,0
20230802,125800,5242800,12800,12800,12800,12800,0
20230802,125700,5242800,12800,12800,12800,12800,0
20230802,125600,5242800,12800,12800,12800,12800,0
20230802,125500,5242800,12800,12800,12800,12800,0
20230802,125400,5242800,12800,12800,12800,12800,0
20230802,125300,5242800,12800,12800,12800,12800,10
20230802,125200,5114800,12800,12800,12800,12800,0
20230802,125100,5114800,12800,12800,12800,12800,0
20230802,125000,5114800,12800,12800,12800,12800,0
20230802,124900,5114800,12800,12800,12800,12800,0
20230802,124800,5114800,12800,12800,12800,12800,0
20230802,124700,5114800,12800,12800,12800,12800,0
20230802,124600,5114800,12800,12800,12800,12800,0
20230802,124500,5114800,12800,12800,12800,12800,0
20230802,124400,5114800,12800,12800,12800,12800,0
20230802,124300,5114800,12800,12800,12800,12800,0
20230802,124200,5114800,12800,12800,12800,12800,0
20230802,124100,5114800,12800,12800,12800,12800,0
20230802,124000,5114800,12800,12800,12800,12800,0
20230802,123900,5114800,12800,12800,12800,12800,0
20230802,123800,5114800,12800,12800,12800,12800,0
20230802,123700,5114800,12800,12800,12800,12800,0
20230802,123600,5114800,12800,12800,12800,12800,0
20230802,123500,5114800,12800,12800,12800,12800,0
20230802,123400,5114800,12800,12800,12800,12800,0
20230802,123300,5114800,12800,12800,12800,12800,0
20230802,123200,5114800,12800,12800,12800,12800,0
20230802,123100,5114800,12800,12800,12800,12800,0
20230802,123000,5114800,12800,12800,12800,12800,0
20230802,122900,5114800,12800,12800,12800,12800,0
20230802,122800,5114800,12800,12800,12800,12800,0
20230802,122700,5114800,12800,12800,12800,12800,0
20230802,122600,5114800,12800,12800,12800,12800,0
20230802,122500,5114800,12800,12800,12800,12800,0
20230802,122400,5114800,12800,12800,12800,12800,0
20230802,122300,5114800,12800,12800,12800,12800,0
20230802,122200,5114800,12800,12800,12800,12800,0
20230802,122100,5114800,12800,12800,12800,12800,0
20230802,122000,5114800,12800,12800,12800,12800,0
20230802,121900,5114800,12800,12800,12800,12800,0
20230802,121800,5114800,12800,12800,12800,12800,0
20230802,121700,5114800,12800,12800,12800,12800,0
20230802,121600,5114800,12800,12800,12800,12800,0
20230802,121500,5114800,12800,12800,12800,12800,0
20230802,121400,5114800,12800,12800,12800,12800,0
20230802,121300,5114800,12800,12800,12800,12800,0
20230802,121200,5114800,12800,12800,12800,12800,0
20230802,121100,5114800,12800,12800,12800,12800,0
20230802,121000,5114800,12800,12800,12800,12800,0
20230802,120900,5114800,12800,12800,12800,12800,0
20230802,120800,5114800,12800,12800,12800,12800,0
20230802,120700,5114800,12800,12800,12800,12800,0
20230802,120600,5114800,12800,12800,12800,12800,0
20230802,120500,5114800,12800,12800,12800,12800,0
20230802,120400,5114800,12800,12800,12800,12800,0
20230802,120300,5114800,12800,12800,12800,12800,0
20230802,120200,5114800,12800,12800,12800,12800,0
20230802,120100,5114800,12800,12800,12800,12800,0
20230802,120000,5114800,12800,12800,12800,12800,0
20230802,115900,5114800,12800,12800,12800,12800,0
20230802,115800,5114800,12800,12800,12800,12800,0
20230802,115700,5114800,12800,12800,12800,12800,0
20230802,115600,5114800,12800,12800,12800,12800,0
20230802,115500,5114800,12800,12800,12800,12800,0
20230802,115400,5114800,12800,12800,12800,12800,0
20230802,115300,5114800,12800,12800,12800,12800,0
20230802,115200,5114800,12800,12800,12800,12800,0
20230802,115100,5114800,12800,12800,12800,12800,0
20230802,115000,5114800,12800,12800,12800,12800,0
20230802,114900,5114800,12800,12800,12800,12800,0
20230802,114800,5114800,12800,12800,12800,12800,0
20230802,114700,5114800,12800,12800,12800,12800,0
20230802,114600,5114800,12800,12800,12800,12800,0
20230802,114500,5114800,12800,12800,12800,12800,0
20230802,114400,5114800,12800,12800,12800,12800,0
20230802,114300,5114800,12800,12800,12800,12800,0
20230802,114200,5114800,12800,12800,12800,12800,0
20230802,114100,5114800,12800,12800,12800,12800,0
20230802,114000,5114800,12800,12800,12800,12800,0
20230802,113900,5114800,12800,12800,12800,12800,0
20230802,113800,5114800,12800,12800,12800,12800,0
20230802,113700,5114800,12800,12800,12800,12800,0
20230802,113600,5114800,12800,12800,12800,12800,0
20230802,113500,5114800,12800,12800,12800,12800,0
20230802,113400,5114800,12800,12800,12800,12800,0
20230802,113300,5114800,12800,12800,12800,12800,0
20230802,113200,5114800,12800,12800,12800,12800,0
20230802,113100,5114800,12800,12800,12800,12800,0
20230802,113000,5114800,12800,12800,12800,12800,0
20230802,112900,5114800,12800,12800,12800,12800,0
20230802,112800,5114800,12800,12800,12800,12800,0
20230802,112700,5114800,12800,12800,12800,12800,0
20230802,112600,5114800,12800,12800,12800,12800,0
20230802,112500,5114800,12800,12800,12800,12800,0
20230802,112400,5114800,12800,12800,12800,12800,0
20230802,112300,5114800,12800,12800,12800,12800,0
20230802,112200,5114800,12800,12800,12800,12800,0
20230802,112100,5114800,12800,12800,12800,12800,0
20230802,112000,5114800,12800,12800,12800,12800,0
20230802,111900,5114800,12800,12800,12800,12800,0
20230802,111800,5114800,12800,12800,12800,12800,0
20230802,111700,5114800,12800,12800,12800,12800,0
20230802,111600,5114800,12800,12800,12800,12800,0
20230802,111500,5114800,12800,12800,12800,12800,0
20230802,111400,5114800,12800,12800,12800,12800,0
20230802,111300,5114800,12800,12800,12800,12800,0
20230802,111200,5114800,12800,12800,12800,12800,0
20230802,111100,5114800,12800,12800,12800,12800,0
20230802,111000,5114800,12800,12800,12800,12800,0
20230802,110900,5114800,12800,12800,12800,12800,0
20230802,110800,5114800,12800,12800,12800,12800,0
20230802,110700,5114800,12800,12800,12800,12800,0
20230802,110600,5114800,12800,12800,12800,12800,0
20230802,110500,5114800,12800,12800,12800,12800,0
20230802,110400,5114800,12800,12800,12800,12800,0
20230802,110300,5114800,12800,12800,12800,12800,0
20230802,110200,5114800,12800,12800,12800,12800,0
20230802,110100,5114800,12800,12800,12800,12800,0
20230802,110000,5114800,12800,12800,12800,12800,0
20230802,105900,5114800,12800,12800,12800,12800,0
20230802,105800,5114800,12800,12800,12800,12800,0
20230802,105700,5114800,12800,12800,12800,12800,0
20230802,105600,5114800,12800,12800,12800,12800,0
20230802,105500,5114800,12800,12800,12800,12800,0
20230802,105400,5114800,12800,12800,12800,12800,0
20230802,105300,5114800,12800,12800,12800,12800,0
20230802,105200,5114800,12800,12800,12800,12800,0
20230802,105100,5114800,12800,12800,12800,12800,0
20230802,105000,5114800,12800,12800,12800,12800,0
20230802,104900,5114800,12800,12800,12800,12800,0
20230802,104800,5114800,12800,12800,12800,12800,0
20230802,104700,5114800,12800,12800,12800,12800,0
20230802,104600,5114800,12800,12800,12800,12800,0
20230802,104500,5114800,12800,12800,12800,12800,0
20230802,104400,5114800,12800,12800,12800,12800,0
20230802,104300,5114800,12800,12800,12800,12800,0
20230802,104200,5114800,12800,12800,12800,12800,0
20230802,104100,5114800,12800,12800,12800,12800,0
20230802,104000,5114800,12800,12800,12800,12800,0
20230802,103900,5114800,12800,12800,12800,12800,0
20230802,103800,5114800,12800,12800,12800,12800,0
20230802,103700,5114800,12800,12800,12800,12800,0
20230802,103600,5114800,12800,12800,12800,12800,0
20230802,103500,5114800,12800,12800,12800,12800,0
20230802,103400,5114800,12800,12800,12800,12800,0
20230802,103300,5114800,12800,12800,12800,12800,0
20230802,103200,5114800,12800,12800,12800,12800,0
20230802,103100,5114800,12800,12800,12800,12800,0
20230802,103000,5114800,12800,12800,12800,12800,0
20230802,102900,5114800,12800,12800,12800,12800,0
20230802,102800,5114800,12800,12800,12800,12800,0
20230802,102700,5114800,12800,12800,12800,12800,0
20230802,102600,5114800,12800,12800,12800,12800,0
20230802,102500,5114800,12800,12800,12800,12800,0
20230802,102400,5114800,12800,12800,12800,12800,0
20230802,102300,5114800,12800,12800,12800,12800,0
20230802,102200,5114800,12800,12800,12800,12800,0
20230802,102100,5114800,12800,12800,12800,12800,0
20230802,102000,5114800,12800,12800,12800,12800,0
20230802,101900,5114800,12800,12800,12800,12800,0
20230802,101800,5114800,12800,12800,12800,12800,0
20230802,101700,5114800,12800,12800,12800,12800,0
20230802,101600,5114800,12800,12800,12800,12800,0
20230802,101500,5114800,12800,12800,12800,12800,0
20230802,101400,5114800,12800,12800,12800,12800,0
20230802,101300,5114800,12800,12800,12800,12800,0
20230802,101200,5114800,12800,12800,12800,12800,0
20230802,101100,5114800,12800,12800,12800,12800,0
20230802,101000,5114800,12800,12800,12800,12800,0
20230802,100900,5114800,12800,12800,12800,12800,0
20230802,100800,5114800,12800,12800,12800,12800,0
20230802,100700,5114800,12800,12800,12800,12800,0
20230802,100600,5114800,12800,12800,12800,12800,0
20230802,100500,5114800,12800,12800,12800,12800,0
20230802,100400,5114800,12800,12800,12800,12800,0
20230802,100300,5114800,12800,12800,12800,12800,0
20230802,100200,5114800,12800,12800,12800,12800,0
20230802,100100,5114800,12800,12800,12800,12800,0
20230802,100000,5114800,12800,12800,12800,12800,0
20230802,095900,5114800,12800,12800,12800,12800,0
20230802,095800,5114800,12800,12800,12800,12800,0
20230802,095700,5114800,12800,12800,12800,12800,0
20230802,095600,5114800,12800,12800,12800,12800,0
20230802,095500,5114800,12800,12800,12800,12800,0
20230802,095400,5114800,12800,12800,12800,12800,0
20230802,095300,5114800,12800,12800,12800,12800,0
20230802,095200,5114800,12800,12800,12800,12800,0
20230802,095100,5114800,12800,12800,12800,12800,0
20230802,095000,5114800,12800,12800,12800,12800,0
20230802,094900,5114800,12800,12800,12800,12800,0
20230802,094800,5114800,12800,12800,12800,12800,0
20230802,094700,5114800,12800,12800,12800,12800,0
20230802,094600,5114800,12800,12800,12800,12800,0
20230802,094500,5114800,12800,12800,12800,12800,0
20230802,094400,5114800,12800,12800,12800,12800,0
20230802,094300,5114800,12800,12800,12800,12800,0
20230802,094200,5114800,12800,12800,12800,12800,0
20230802,094100,5114800,12800,12800,12800,12800,0
20230802,094000,5114800,12800,12800,12800,12800,0
20230802,093900,5114800,12800,12800,12800,12800,0
20230802,093800,5114800,12800,12800,12800,12800,0
20230802,093700,5114800,12800,12800,12800,12800,0
20230802,093600,5114800,12800,12800,12800,12800,0
20230802,093500,5114800,12800,12800,12800,12800,0
20230802,093400,5114800,12800,12800,12800,12800,0
20230802,093300,5114800,12800,12800,12800,12800,0
20230802,093200,5114800,12800,12800,12800,12800,301
20230802,093100,1262000,12620,12620,12620,12620,0
20230802,093000,1262000,12620,12620,12620,12620,0
20230802,092900,1262000,12620,12620,12620,12620,0
20230802,092800,1262000,12620,12620,12620,12620,0
20230802,092700,1262000,12620,12620,12620,12620,0
20230802,092600,1262000,12620,12620,12620,12620,0
20230802,092500,1262000,12620,12620,12620,12620,0
20230802,092400,1262000,12620,12620,12620,12620,0
20230802,092300,1262000,12620,12620,12620,12620,0
20230802,092200,1262000,12620,12620,12620,12620,0
20230802,092100,1262000,12620,12620,12620,12620,0
20230802,092000,1262000,12620,12620,12620,12620,0
20230802,091900,1262000,12620,12620,12620,12620,0
20230802,091800,1262000,12620,12620,12620,12620,0
20230802,091700,1262000,12620,12620,12620,12620,0
20230802,091600,1262000,12620,12620,12620,12620,0
20230802,091500,1262000,12620,12620,12620,12620,0
20230802,091400,1262000,12620,12620,12620,12620,100
20230802,091300,0,12650,12650,12650,12650,0
20230802,091200,0,12650,12650,12650,12650,0
20230802,091100,0,12650,12650,12650,12650,0
20230802,091000,0,12650,12650,12650,12650,0
20230802,090900,0,12650,12650,12650,12650,0
20230802,090800,0,12650,12650,12650,12650,0
20230802,090700,0,12650,12650,12650,12650,0
20230802,090600,0,12650,12650,12650,12650,0
20230802,090500,0,12650,12650,12650,12650,0
20230802,090400,0,12650,12650,12650,12650,0
20230802,090300,0,12650,12650,12650,12650,0
20230802,090200,0,12650,12650,12650,12650,0
20230802,090100,0,12650,12650,12650,12650,0
20230802,090000,0,12650,12650,12650,12650,0