stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,202300,2487710,15990,15990,15990,15990,1
20230814,202200,2487710,15990,15990,15990,15990,0
20230814,202100,2487710,15990,15990,15990,15990,0
20230814,202000,2487710,15990,15990,15990,15990,0
20230814,201900,2487710,15990,15990,15990,15990,0
20230814,201800,2487710,15990,15990,15990,15990,0
20230814,201700,2487710,15990,15990,15990,15990,0
20230814,201600,2487710,15990,15990,15990,15990,0
20230814,201500,2487710,15990,15990,15990,15990,0
20230814,201400,2487710,15990,15990,15990,15990,0
20230814,201300,2487710,15990,15990,15990,15990,0
20230814,201200,2487710,15990,15990,15990,15990,0
20230814,201100,2487710,15990,15990,15990,15990,0
20230814,201000,2487710,15990,15990,15990,15990,0
20230814,200900,2487710,15990,15990,15990,15990,0
20230814,200800,2487710,15990,15990,15990,15990,0
20230814,200700,2487710,15990,15990,15990,15990,0
20230814,200600,2487710,15990,15990,15990,15990,0
20230814,200500,2487710,15990,15990,15990,15990,0
20230814,200400,2487710,15990,15990,15990,15990,0
20230814,200300,2487710,15990,15990,15990,15990,0
20230814,200200,2487710,15990,15990,15990,15990,0
20230814,200100,2487710,15990,15990,15990,15990,0
20230814,200000,2487710,15990,15990,15990,15990,0
20230814,195900,2487710,15990,15990,15990,15990,0
20230814,195800,2487710,15990,15990,15990,15990,0
20230814,195700,2487710,15990,15990,15990,15990,0
20230814,195600,2487710,15990,15990,15990,15990,0
20230814,195500,2487710,15990,15990,15990,15990,0
20230814,195400,2487710,15990,15990,15990,15990,0
20230814,195300,2487710,15990,15990,15990,15990,1
20230814,195200,2487710,15990,15990,15990,15990,0
20230814,195100,2487710,15990,15990,15990,15990,0
20230814,195000,2487710,15990,15990,15990,15990,0
20230814,194900,2487710,15990,15990,15990,15990,0
20230814,194800,2487710,15990,15990,15990,15990,0
20230814,194700,2487710,15990,15990,15990,15990,0
20230814,194600,2487710,15990,15990,15990,15990,0
20230814,194500,2487710,15990,15990,15990,15990,0
20230814,194400,2487710,15990,15990,15990,15990,0
20230814,194300,2487710,15990,15990,15990,15990,0
20230814,194200,2487710,15990,15990,15990,15990,0
20230814,194100,2487710,15990,15990,15990,15990,0
20230814,194000,2487710,15990,15990,15990,15990,0
20230814,193900,2487710,15990,15990,15990,15990,0
20230814,193800,2487710,15990,15990,15990,15990,0
20230814,193700,2487710,15990,15990,15990,15990,0
20230814,193600,2487710,15990,15990,15990,15990,0
20230814,193500,2487710,15990,15990,15990,15990,0
20230814,193400,2487710,15990,15990,15990,15990,0
20230814,193300,2487710,15990,15990,15990,15990,0
20230814,193200,2487710,15990,15990,15990,15990,0
20230814,193100,2487710,15990,15990,15990,15990,0
20230814,193000,2487710,15990,15990,15990,15990,0
20230814,192900,2487710,15990,15990,15990,15990,0
20230814,192800,2487710,15990,15990,15990,15990,0
20230814,192700,2487710,15990,15990,15990,15990,0
20230814,192600,2487710,15990,15990,15990,15990,0
20230814,192500,2487710,15990,15990,15990,15990,0
20230814,192400,2487710,15990,15990,15990,15990,0
20230814,192300,2487710,15990,15990,15990,15990,1
20230814,192200,2487710,15990,15990,15990,15990,0
20230814,192100,2487710,15990,15990,15990,15990,0
20230814,192000,2487710,15990,15990,15990,15990,0
20230814,191900,2487710,15990,15990,15990,15990,0
20230814,191800,2487710,15990,15990,15990,15990,0
20230814,191700,2487710,15990,15990,15990,15990,0
20230814,191600,2487710,15990,15990,15990,15990,0
20230814,191500,2487710,15990,15990,15990,15990,0
20230814,191400,2487710,15990,15990,15990,15990,0
20230814,191300,2487710,15990,15990,15990,15990,0
20230814,191200,2487710,15990,15990,15990,15990,0
20230814,191100,2487710,15990,15990,15990,15990,0
20230814,191000,2487710,15990,15990,15990,15990,0
20230814,190900,2487710,15990,15990,15990,15990,0
20230814,190800,2487710,15990,15990,15990,15990,0
20230814,190700,2487710,15990,15990,15990,15990,0
20230814,190600,2487710,15990,15990,15990,15990,0
20230814,190500,2487710,15990,15990,15990,15990,0
20230814,190400,2487710,15990,15990,15990,15990,0
20230814,190300,2487710,15990,15990,15990,15990,0
20230814,190200,2487710,15990,15990,15990,15990,0
20230814,190100,2487710,15990,15990,15990,15990,0
20230814,190000,2487710,15990,15990,15990,15990,0
20230814,185900,2487710,15990,15990,15990,15990,0
20230814,185800,2487710,15990,15990,15990,15990,0
20230814,185700,2487710,15990,15990,15990,15990,0
20230814,185600,2487710,15990,15990,15990,15990,0
20230814,185500,2487710,15990,15990,15990,15990,0
20230814,185400,2487710,15990,15990,15990,15990,0
20230814,185300,2487710,15990,15990,15990,15990,1
20230814,185200,2487710,15990,15990,15990,15990,0
20230814,185100,2487710,15990,15990,15990,15990,0
20230814,185000,2487710,15990,15990,15990,15990,0
20230814,184900,2487710,15990,15990,15990,15990,0
20230814,184800,2487710,15990,15990,15990,15990,0
20230814,184700,2487710,15990,15990,15990,15990,0
20230814,184600,2487710,15990,15990,15990,15990,0
20230814,184500,2487710,15990,15990,15990,15990,0
20230814,184400,2487710,15990,15990,15990,15990,0
20230814,184300,2487710,15990,15990,15990,15990,0
20230814,184200,2487710,15990,15990,15990,15990,0
20230814,184100,2487710,15990,15990,15990,15990,0
20230814,184000,2487710,15990,15990,15990,15990,0
20230814,183900,2487710,15990,15990,15990,15990,0
20230814,183800,2487710,15990,15990,15990,15990,0
20230814,183700,2487710,15990,15990,15990,15990,0
20230814,183600,2487710,15990,15990,15990,15990,0
20230814,183500,2487710,15990,15990,15990,15990,0
20230814,183400,2487710,15990,15990,15990,15990,0
20230814,183300,2487710,15990,15990,15990,15990,0
20230814,183200,2487710,15990,15990,15990,15990,0
20230814,183100,2487710,15990,15990,15990,15990,0
20230814,183000,2487710,15990,15990,15990,15990,0
20230814,182900,2487710,15990,15990,15990,15990,0
20230814,182800,2487710,15990,15990,15990,15990,0
20230814,182700,2487710,15990,15990,15990,15990,0
20230814,182600,2487710,15990,15990,15990,15990,0
20230814,182500,2487710,15990,15990,15990,15990,0
20230814,182400,2487710,15990,15990,15990,15990,0
20230814,182300,2487710,15990,15990,15990,15990,1
20230814,182200,2487710,15990,15990,15990,15990,0
20230814,182100,2487710,15990,15990,15990,15990,0
20230814,182000,2487710,15990,15990,15990,15990,0
20230814,181900,2487710,15990,15990,15990,15990,0
20230814,181800,2487710,15990,15990,15990,15990,0
20230814,181700,2487710,15990,15990,15990,15990,0
20230814,181600,2487710,15990,15990,15990,15990,0
20230814,181500,2487710,15990,15990,15990,15990,0
20230814,181400,2487710,15990,15990,15990,15990,0
20230814,181300,2487710,15990,15990,15990,15990,0
20230814,181200,2487710,15990,15990,15990,15990,0
20230814,181100,2487710,15990,15990,15990,15990,0
20230814,181000,2487710,15990,15990,15990,15990,0
20230814,180900,2487710,15990,15990,15990,15990,0
20230814,180800,2487710,15990,15990,15990,15990,0
20230814,180700,2487710,15990,15990,15990,15990,0
20230814,180600,2487710,15990,15990,15990,15990,0
20230814,180500,2487710,15990,15990,15990,15990,0
20230814,180400,2487710,15990,15990,15990,15990,0
20230814,180300,2487710,15990,15990,15990,15990,0
20230814,180200,2487710,15990,15990,15990,15990,0
20230814,180100,2487710,15990,15990,15990,15990,0
20230814,180000,2487710,15990,15990,15990,15990,0
20230814,175900,2487710,15990,15990,15990,15990,0
20230814,175800,2487710,15990,15990,15990,15990,0
20230814,175700,2487710,15990,15990,15990,15990,0
20230814,175600,2487710,15990,15990,15990,15990,0
20230814,175500,2487710,15990,15990,15990,15990,0
20230814,175400,2487710,15990,15990,15990,15990,0
20230814,175300,2487710,15990,15990,15990,15990,1
20230814,175200,2487710,15990,15990,15990,15990,0
20230814,175100,2487710,15990,15990,15990,15990,0
20230814,175000,2487710,15990,15990,15990,15990,0
20230814,174900,2487710,15990,15990,15990,15990,0
20230814,174800,2487710,15990,15990,15990,15990,0
20230814,174700,2487710,15990,15990,15990,15990,0
20230814,174600,2487710,15990,15990,15990,15990,0
20230814,174500,2487710,15990,15990,15990,15990,0
20230814,174400,2487710,15990,15990,15990,15990,0
20230814,174300,2487710,15990,15990,15990,15990,0
20230814,174200,2487710,15990,15990,15990,15990,0
20230814,174100,2487710,15990,15990,15990,15990,0
20230814,174000,2487710,15990,15990,15990,15990,0
20230814,173900,2487710,15990,15990,15990,15990,0
20230814,173800,2487710,15990,15990,15990,15990,0
20230814,173700,2487710,15990,15990,15990,15990,0
20230814,173600,2487710,15990,15990,15990,15990,0
20230814,173500,2487710,15990,15990,15990,15990,0
20230814,173400,2487710,15990,15990,15990,15990,0
20230814,173300,2487710,15990,15990,15990,15990,0
20230814,173200,2487710,15990,15990,15990,15990,0
20230814,173100,2487710,15990,15990,15990,15990,0
20230814,173000,2487710,15990,15990,15990,15990,0
20230814,172900,2487710,15990,15990,15990,15990,0
20230814,172800,2487710,15990,15990,15990,15990,0
20230814,172700,2487710,15990,15990,15990,15990,0
20230814,172600,2487710,15990,15990,15990,15990,0
20230814,172500,2487710,15990,15990,15990,15990,0
20230814,172400,2487710,15990,15990,15990,15990,0
20230814,172300,2487710,15990,15990,15990,15990,1
20230814,172200,2487710,15990,15990,15990,15990,0
20230814,172100,2487710,15990,15990,15990,15990,0
20230814,172000,2487710,15990,15990,15990,15990,0
20230814,171900,2487710,15990,15990,15990,15990,0
20230814,171800,2487710,15990,15990,15990,15990,0
20230814,171700,2487710,15990,15990,15990,15990,0
20230814,171600,2487710,15990,15990,15990,15990,0
20230814,171500,2487710,15990,15990,15990,15990,0
20230814,171400,2487710,15990,15990,15990,15990,0
20230814,171300,2487710,15990,15990,15990,15990,0
20230814,171200,2487710,15990,15990,15990,15990,0
20230814,171100,2487710,15990,15990,15990,15990,0
20230814,171000,2487710,15990,15990,15990,15990,0
20230814,170900,2487710,15990,15990,15990,15990,0
20230814,170800,2487710,15990,15990,15990,15990,0
20230814,170700,2487710,15990,15990,15990,15990,0
20230814,170600,2487710,15990,15990,15990,15990,0
20230814,170500,2487710,15990,15990,15990,15990,0
20230814,170400,2487710,15990,15990,15990,15990,0
20230814,170300,2487710,15990,15990,15990,15990,0
20230814,170200,2487710,15990,15990,15990,15990,0
20230814,170100,2487710,15990,15990,15990,15990,0
20230814,170000,2487710,15990,15990,15990,15990,0
20230814,165900,2487710,15990,15990,15990,15990,0
20230814,165800,2487710,15990,15990,15990,15990,0
20230814,165700,2487710,15990,15990,15990,15990,0
20230814,165600,2487710,15990,15990,15990,15990,0
20230814,165500,2487710,15990,15990,15990,15990,0
20230814,165400,2487710,15990,15990,15990,15990,0
20230814,165300,2487710,15990,15990,15990,15990,1
20230814,165200,2487710,15990,15990,15990,15990,0
20230814,165100,2487710,15990,15990,15990,15990,0
20230814,165000,2487710,15990,15990,15990,15990,0
20230814,164900,2487710,15990,15990,15990,15990,0
20230814,164800,2487710,15990,15990,15990,15990,0
20230814,164700,2487710,15990,15990,15990,15990,0
20230814,164600,2487710,15990,15990,15990,15990,0
20230814,164500,2487710,15990,15990,15990,15990,0
20230814,164400,2487710,15990,15990,15990,15990,0
20230814,164300,2487710,15990,15990,15990,15990,0
20230814,164200,2487710,15990,15990,15990,15990,0
20230814,164100,2487710,15990,15990,15990,15990,0
20230814,164000,2487710,15990,15990,15990,15990,0
20230814,163900,2487710,15990,15990,15990,15990,0
20230814,163800,2487710,15990,15990,15990,15990,0
20230814,163700,2487710,15990,15990,15990,15990,0
20230814,163600,2487710,15990,15990,15990,15990,0
20230814,163500,2487710,15990,15990,15990,15990,0
20230814,163400,2487710,15990,15990,15990,15990,0
20230814,163300,2487710,15990,15990,15990,15990,0
20230814,163200,2487710,15990,15990,15990,15990,0
20230814,163100,2487710,15990,15990,15990,15990,0
20230814,163000,2487710,15990,15990,15990,15990,0
20230814,162900,2487710,15990,15990,15990,15990,0
20230814,162800,2487710,15990,15990,15990,15990,0
20230814,162700,2487710,15990,15990,15990,15990,0
20230814,162600,2487710,15990,15990,15990,15990,0
20230814,162500,2487710,15990,15990,15990,15990,0
20230814,162400,2487710,15990,15990,15990,15990,0
20230814,162300,2487710,15990,15990,15990,15990,1
20230814,162200,2487710,15990,15990,15990,15990,0
20230814,162100,2487710,15990,15990,15990,15990,0
20230814,162000,2487710,15990,15990,15990,15990,0
20230814,161900,2487710,15990,15990,15990,15990,0
20230814,161800,2487710,15990,15990,15990,15990,0
20230814,161700,2487710,15990,15990,15990,15990,0
20230814,161600,2487710,15990,15990,15990,15990,0
20230814,161500,2487710,15990,15990,15990,15990,0
20230814,161400,2487710,15990,15990,15990,15990,0
20230814,161300,2487710,15990,15990,15990,15990,0
20230814,161200,2487710,15990,15990,15990,15990,0
20230814,161100,2487710,15990,15990,15990,15990,0
20230814,161000,2487710,15990,15990,15990,15990,0
20230814,160900,2487710,15990,15990,15990,15990,0
20230814,160800,2487710,15990,15990,15990,15990,0
20230814,160700,2487710,15990,15990,15990,15990,0
20230814,160600,2487710,15990,15990,15990,15990,0
20230814,160500,2487710,15990,15990,15990,15990,0
20230814,160400,2487710,15990,15990,15990,15990,0
20230814,160300,2487710,15990,15990,15990,15990,0
20230814,160200,2487710,15990,15990,15990,15990,0
20230814,160100,2487710,15990,15990,15990,15990,0
20230814,160000,2487710,15990,15990,15990,15990,0
20230814,155900,2487710,15990,15990,15990,15990,0
20230814,155800,2487710,15990,15990,15990,15990,0
20230814,155700,2487710,15990,15990,15990,15990,0
20230814,155600,2487710,15990,15990,15990,15990,0
20230814,155500,2487710,15990,15990,15990,15990,0
20230814,155400,2487710,15990,15990,15990,15990,0
20230814,155300,2487710,15990,15990,15990,15990,1
20230814,155200,2487710,15990,15990,15990,15990,0
20230814,155100,2487710,15990,15990,15990,15990,0
20230814,155000,2487710,15990,15990,15990,15990,0
20230814,154900,2487710,15990,15990,15990,15990,0
20230814,154800,2487710,15990,15990,15990,15990,0
20230814,154700,2487710,15990,15990,15990,15990,0
20230814,154600,2487710,15990,15990,15990,15990,0
20230814,154500,2487710,15990,15990,15990,15990,0
20230814,154400,2487710,15990,15990,15990,15990,0
20230814,154300,2487710,15990,15990,15990,15990,0
20230814,154200,2487710,15990,15990,15990,15990,0
20230814,154100,2487710,15990,15990,15990,15990,0
20230814,154000,2487710,15990,15990,15990,15990,0
20230814,153900,2487710,15990,15990,15990,15990,0
20230814,153800,2487710,15990,15990,15990,15990,0
20230814,153700,2487710,15990,15990,15990,15990,0
20230814,153600,2487710,15990,15990,15990,15990,0
20230814,153500,2487710,15990,15990,15990,15990,0
20230814,153400,2487710,15990,15990,15990,15990,0
20230814,153300,2487710,15990,15990,15990,15990,0
20230814,153200,2487710,15990,15990,15990,15990,0
20230814,153100,2487710,15990,15990,15990,15990,0
20230814,153000,2487710,15990,15990,15990,15990,1
20230814,152900,2471720,14980,14980,14980,14980,0
20230814,152800,2471720,14980,14980,14980,14980,0
20230814,152700,2471720,14980,14980,14980,14980,0
20230814,152600,2471720,14980,14980,14980,14980,0
20230814,152500,2471720,14980,14980,14980,14980,0
20230814,152400,2471720,14980,14980,14980,14980,0
20230814,152300,2471720,14980,14980,14980,14980,0
20230814,152200,2471720,14980,14980,14980,14980,0
20230814,152100,2471720,14980,14980,14980,14980,0
20230814,152000,2471720,14980,14980,14980,14980,0
20230814,151900,2471720,14980,14980,14980,14980,0
20230814,151800,2471720,14980,14980,14980,14980,0
20230814,151700,2471720,14980,14980,14980,14980,0
20230814,151600,2471720,14980,14980,14980,14980,0
20230814,151500,2471720,14980,14980,14980,14980,0
20230814,151400,2471720,14980,14980,14980,14980,0
20230814,151300,2471720,14980,14980,14980,14980,0
20230814,151200,2471720,14980,14980,14980,14980,0
20230814,151100,2471720,14980,14980,14980,14980,0
20230814,151000,2471720,14980,14980,14980,14980,0
20230814,150900,2471720,14980,14980,14980,14980,0
20230814,150800,2471720,14980,14980,14980,14980,0
20230814,150700,2471720,14980,14980,14980,14980,0
20230814,150600,2471720,14980,14980,14980,14980,0
20230814,150500,2471720,14980,14980,14980,14980,0
20230814,150400,2471720,14980,14980,14980,14980,0
20230814,150300,2471720,14980,14980,14980,14980,0
20230814,150200,2471720,14980,14980,14980,14980,0
20230814,150100,2471720,14980,14980,14980,14980,0
20230814,150000,2471720,14980,14980,14980,14980,0
20230814,145900,2471720,14980,14980,14980,14980,0
20230814,145800,2471720,14980,14980,14980,14980,0
20230814,145700,2471720,14980,14980,14980,14980,0
20230814,145600,2471720,14980,14980,14980,14980,0
20230814,145500,2471720,14980,14980,14980,14980,0
20230814,145400,2471720,14980,14980,14980,14980,0
20230814,145300,2471720,14980,14980,14980,14980,0
20230814,145200,2471720,14980,14980,14980,14980,0
20230814,145100,2471720,14980,14980,14980,14980,0
20230814,145000,2471720,14980,14980,14980,14980,0
20230814,144900,2471720,14980,14980,14980,14980,0
20230814,144800,2471720,14980,14980,14980,14980,0
20230814,144700,2471720,14980,14980,14980,14980,0
20230814,144600,2471720,14980,14980,14980,14980,0
20230814,144500,2471720,14980,14980,14980,14980,0
20230814,144400,2471720,14980,14980,14980,14980,0
20230814,144300,2471720,14980,14980,14980,14980,0
20230814,144200,2471720,14980,14980,14980,14980,0
20230814,144100,2471720,14980,14980,14980,14980,0
20230814,144000,2471720,14980,14980,14980,14980,0
20230814,143900,2471720,14980,14980,14980,14980,0
20230814,143800,2471720,14980,14980,14980,14980,0
20230814,143700,2471720,14980,14980,14980,14980,0
20230814,143600,2471720,14980,14980,14980,14980,0
20230814,143500,2471720,14980,14980,14980,14980,0
20230814,143400,2471720,14980,14980,14980,14980,0
20230814,143300,2471720,14980,14980,14980,14980,0
20230814,143200,2471720,14980,14980,14980,14980,0
20230814,143100,2471720,14980,14980,14980,14980,0
20230814,143000,2471720,14980,14980,14980,14980,0
20230814,142900,2471720,14980,14980,14980,14980,0
20230814,142800,2471720,14980,14980,14980,14980,0
20230814,142700,2471720,14980,14980,14980,14980,0
20230814,142600,2471720,14980,14980,14980,14980,0
20230814,142500,2471720,14980,14980,14980,14980,0
20230814,142400,2471720,14980,14980,14980,14980,0
20230814,142300,2471720,14980,14980,14980,14980,0
20230814,142200,2471720,14980,14980,14980,14980,0
20230814,142100,2471720,14980,14980,14980,14980,0
20230814,142000,2471720,14980,14980,14980,14980,0
20230814,141900,2471720,14980,14980,14980,14980,0
20230814,141800,2471720,14980,14980,14980,14980,0
20230814,141700,2471720,14980,14980,14980,14980,0
20230814,141600,2471720,14980,14980,14980,14980,0
20230814,141500,2471720,14980,14980,14980,14980,0
20230814,141400,2471720,14980,14980,14980,14980,0
20230814,141300,2471720,14980,14980,14980,14980,0
20230814,141200,2471720,14980,14980,14980,14980,0
20230814,141100,2471720,14980,14980,14980,14980,0
20230814,141000,2471720,14980,14980,14980,14980,0
20230814,140900,2471720,14980,14980,14980,14980,0
20230814,140800,2471720,14980,14980,14980,14980,0
20230814,140700,2471720,14980,14980,14980,14980,0
20230814,140600,2471720,14980,14980,14980,14980,0
20230814,140500,2471720,14980,14980,14980,14980,0
20230814,140400,2471720,14980,14980,14980,14980,0
20230814,140300,2471720,14980,14980,14980,14980,0
20230814,140200,2471720,14980,14980,14980,14980,0
20230814,140100,2471720,14980,14980,14980,14980,0
20230814,140000,2471720,14980,14980,14980,14980,0
20230814,135900,2471720,14980,14980,14980,14980,0
20230814,135800,2471720,14980,14980,14980,14980,0
20230814,135700,2471720,14980,14980,14980,14980,0
20230814,135600,2471720,14980,14980,14980,14980,0
20230814,135500,2471720,14980,14980,14980,14980,0
20230814,135400,2471720,14980,14980,14980,14980,0
20230814,135300,2471720,14980,14980,14980,14980,0
20230814,135200,2471720,14980,14980,14980,14980,0
20230814,135100,2471720,14980,14980,14980,14980,0
20230814,135000,2471720,14980,14980,14980,14980,0
20230814,134900,2471720,14980,14980,14980,14980,0
20230814,134800,2471720,14980,14980,14980,14980,0
20230814,134700,2471720,14980,14980,14980,14980,0
20230814,134600,2471720,14980,14980,14980,14980,0
20230814,134500,2471720,14980,14980,14980,14980,0
20230814,134400,2471720,14980,14980,14980,14980,0
20230814,134300,2471720,14980,14980,14980,14980,0
20230814,134200,2471720,14980,14980,14980,14980,0
20230814,134100,2471720,14980,14980,14980,14980,0
20230814,134000,2471720,14980,14980,14980,14980,0
20230814,133900,2471720,14980,14980,14980,14980,0
20230814,133800,2471720,14980,14980,14980,14980,0
20230814,133700,2471720,14980,14980,14980,14980,0
20230814,133600,2471720,14980,14980,14980,14980,0
20230814,133500,2471720,14980,14980,14980,14980,0
20230814,133400,2471720,14980,14980,14980,14980,0
20230814,133300,2471720,14980,14980,14980,14980,0
20230814,133200,2471720,14980,14980,14980,14980,0
20230814,133100,2471720,14980,14980,14980,14980,0
20230814,133000,2471720,14980,14980,14980,14980,0
20230814,132900,2471720,14980,14980,14980,14980,0
20230814,132800,2471720,14980,14980,14980,14980,0
20230814,132700,2471720,14980,14980,14980,14980,0
20230814,132600,2471720,14980,14980,14980,14980,0
20230814,132500,2471720,14980,14980,14980,14980,0
20230814,132400,2471720,14980,14980,14980,14980,0
20230814,132300,2471720,14980,14980,14980,14980,0
20230814,132200,2471720,14980,14980,14980,14980,0
20230814,132100,2471720,14980,14980,14980,14980,0
20230814,132000,2471720,14980,14980,14980,14980,0
20230814,131900,2471720,14980,14980,14980,14980,0
20230814,131800,2471720,14980,14980,14980,14980,0
20230814,131700,2471720,14980,14980,14980,14980,0
20230814,131600,2471720,14980,14980,14980,14980,0
20230814,131500,2471720,14980,14980,14980,14980,0
20230814,131400,2471720,14980,14980,14980,14980,0
20230814,131300,2471720,14980,14980,14980,14980,0
20230814,131200,2471720,14980,14980,14980,14980,0
20230814,131100,2471720,14980,14980,14980,14980,0
20230814,131000,2471720,14980,14980,14980,14980,0
20230814,130900,2471720,14980,14980,14980,14980,0
20230814,130800,2471720,14980,14980,14980,14980,0
20230814,130700,2471720,14980,14980,14980,14980,0
20230814,130600,2471720,14980,14980,14980,14980,0
20230814,130500,2471720,14980,14980,14980,14980,0
20230814,130400,2471720,14980,14980,14980,14980,0
20230814,130300,2471720,14980,14980,14980,14980,0
20230814,130200,2471720,14980,14980,14980,14980,0
20230814,130100,2471720,14980,14980,14980,14980,0
20230814,130000,2471720,14980,14980,14980,14980,0
20230814,125900,2471720,14980,14980,14980,14980,0
20230814,125800,2471720,14980,14980,14980,14980,0
20230814,125700,2471720,14980,14980,14980,14980,0
20230814,125600,2471720,14980,14980,14980,14980,0
20230814,125500,2471720,14980,14980,14980,14980,0
20230814,125400,2471720,14980,14980,14980,14980,0
20230814,125300,2471720,14980,14980,14980,14980,0
20230814,125200,2471720,14980,14980,14980,14980,0
20230814,125100,2471720,14980,14980,14980,14980,0
20230814,125000,2471720,14980,14980,14980,14980,0
20230814,124900,2471720,14980,14980,14980,14980,0
20230814,124800,2471720,14980,14980,14980,14980,0
20230814,124700,2471720,14980,14980,14980,14980,0
20230814,124600,2471720,14980,14980,14980,14980,0
20230814,124500,2471720,14980,14980,14980,14980,0
20230814,124400,2471720,14980,14980,14980,14980,0
20230814,124300,2471720,14980,14980,14980,14980,0
20230814,124200,2471720,14980,14980,14980,14980,0
20230814,124100,2471720,14980,14980,14980,14980,0
20230814,124000,2471720,14980,14980,14980,14980,0
20230814,123900,2471720,14980,14980,14980,14980,0
20230814,123800,2471720,14980,14980,14980,14980,0
20230814,123700,2471720,14980,14980,14980,14980,0
20230814,123600,2471720,14980,14980,14980,14980,0
20230814,123500,2471720,14980,14980,14980,14980,0
20230814,123400,2471720,14980,14980,14980,14980,0
20230814,123300,2471720,14980,14980,14980,14980,0
20230814,123200,2471720,14980,14980,14980,14980,0
20230814,123100,2471720,14980,14980,14980,14980,0
20230814,123000,2471720,14980,14980,14980,14980,0
20230814,122900,2471720,14980,14980,14980,14980,0
20230814,122800,2471720,14980,14980,14980,14980,0
20230814,122700,2471720,14980,14980,14980,14980,0
20230814,122600,2471720,14980,14980,14980,14980,0
20230814,122500,2471720,14980,14980,14980,14980,0
20230814,122400,2471720,14980,14980,14980,14980,0
20230814,122300,2471720,14980,14980,14980,14980,0
20230814,122200,2471720,14980,14980,14980,14980,0
20230814,122100,2471720,14980,14980,14980,14980,0
20230814,122000,2471720,14980,14980,14980,14980,0
20230814,121900,2471720,14980,14980,14980,14980,0
20230814,121800,2471720,14980,14980,14980,14980,0
20230814,121700,2471720,14980,14980,14980,14980,0
20230814,121600,2471720,14980,14980,14980,14980,0
20230814,121500,2471720,14980,14980,14980,14980,0
20230814,121400,2471720,14980,14980,14980,14980,0
20230814,121300,2471720,14980,14980,14980,14980,0
20230814,121200,2471720,14980,14980,14980,14980,0
20230814,121100,2471720,14980,14980,14980,14980,0
20230814,121000,2471720,14980,14980,14980,14980,0
20230814,120900,2471720,14980,14980,14980,14980,0
20230814,120800,2471720,14980,14980,14980,14980,0
20230814,120700,2471720,14980,14980,14980,14980,0
20230814,120600,2471720,14980,14980,14980,14980,0
20230814,120500,2471720,14980,14980,14980,14980,0
20230814,120400,2471720,14980,14980,14980,14980,0
20230814,120300,2471720,14980,14980,14980,14980,0
20230814,120200,2471720,14980,14980,14980,14980,0
20230814,120100,2471720,14980,14980,14980,14980,0
20230814,120000,2471720,14980,14980,14980,14980,0
20230814,115900,2471720,14980,14980,14980,14980,0
20230814,115800,2471720,14980,14980,14980,14980,0
20230814,115700,2471720,14980,14980,14980,14980,0
20230814,115600,2471720,14980,14980,14980,14980,0
20230814,115500,2471720,14980,14980,14980,14980,0
20230814,115400,2471720,14980,14980,14980,14980,0
20230814,115300,2471720,14980,14980,14980,14980,164
20230814,115200,15000,15000,15000,15000,15000,0
20230814,115100,15000,15000,15000,15000,15000,0
20230814,115000,15000,15000,15000,15000,15000,0
20230814,114900,15000,15000,15000,15000,15000,0
20230814,114800,15000,15000,15000,15000,15000,0
20230814,114700,15000,15000,15000,15000,15000,0
20230814,114600,15000,15000,15000,15000,15000,0
20230814,114500,15000,15000,15000,15000,15000,0
20230814,114400,15000,15000,15000,15000,15000,0
20230814,114300,15000,15000,15000,15000,15000,0
20230814,114200,15000,15000,15000,15000,15000,0
20230814,114100,15000,15000,15000,15000,15000,0
20230814,114000,15000,15000,15000,15000,15000,0
20230814,113900,15000,15000,15000,15000,15000,0
20230814,113800,15000,15000,15000,15000,15000,0
20230814,113700,15000,15000,15000,15000,15000,0
20230814,113600,15000,15000,15000,15000,15000,0
20230814,113500,15000,15000,15000,15000,15000,0
20230814,113400,15000,15000,15000,15000,15000,0
20230814,113300,15000,15000,15000,15000,15000,0
20230814,113200,15000,15000,15000,15000,15000,0
20230814,113100,15000,15000,15000,15000,15000,0
20230814,113000,15000,15000,15000,15000,15000,0
20230814,112900,15000,15000,15000,15000,15000,0
20230814,112800,15000,15000,15000,15000,15000,0
20230814,112700,15000,15000,15000,15000,15000,0
20230814,112600,15000,15000,15000,15000,15000,0
20230814,112500,15000,15000,15000,15000,15000,0
20230814,112400,15000,15000,15000,15000,15000,0
20230814,112300,15000,15000,15000,15000,15000,0
20230814,112200,15000,15000,15000,15000,15000,0
20230814,112100,15000,15000,15000,15000,15000,0
20230814,112000,15000,15000,15000,15000,15000,0
20230814,111900,15000,15000,15000,15000,15000,0
20230814,111800,15000,15000,15000,15000,15000,0
20230814,111700,15000,15000,15000,15000,15000,0
20230814,111600,15000,15000,15000,15000,15000,0
20230814,111500,15000,15000,15000,15000,15000,0
20230814,111400,15000,15000,15000,15000,15000,0
20230814,111300,15000,15000,15000,15000,15000,0
20230814,111200,15000,15000,15000,15000,15000,0
20230814,111100,15000,15000,15000,15000,15000,0
20230814,111000,15000,15000,15000,15000,15000,0
20230814,110900,15000,15000,15000,15000,15000,0
20230814,110800,15000,15000,15000,15000,15000,0
20230814,110700,15000,15000,15000,15000,15000,0
20230814,110600,15000,15000,15000,15000,15000,0
20230814,110500,15000,15000,15000,15000,15000,0
20230814,110400,15000,15000,15000,15000,15000,0
20230814,110300,15000,15000,15000,15000,15000,0
20230814,110200,15000,15000,15000,15000,15000,0
20230814,110100,15000,15000,15000,15000,15000,0
20230814,110000,15000,15000,15000,15000,15000,0
20230814,105900,15000,15000,15000,15000,15000,0
20230814,105800,15000,15000,15000,15000,15000,0
20230814,105700,15000,15000,15000,15000,15000,0
20230814,105600,15000,15000,15000,15000,15000,0
20230814,105500,15000,15000,15000,15000,15000,0
20230814,105400,15000,15000,15000,15000,15000,0
20230814,105300,15000,15000,15000,15000,15000,0
20230814,105200,15000,15000,15000,15000,15000,0
20230814,105100,15000,15000,15000,15000,15000,0
20230814,105000,15000,15000,15000,15000,15000,0
20230814,104900,15000,15000,15000,15000,15000,0
20230814,104800,15000,15000,15000,15000,15000,1
20230814,104700,0,15900,15900,15900,15900,0
20230814,104600,0,15900,15900,15900,15900,0
20230814,104500,0,15900,15900,15900,15900,0
20230814,104400,0,15900,15900,15900,15900,0
20230814,104300,0,15900,15900,15900,15900,0
20230814,104200,0,15900,15900,15900,15900,0
20230814,104100,0,15900,15900,15900,15900,0
20230814,104000,0,15900,15900,15900,15900,0
20230814,103900,0,15900,15900,15900,15900,0
20230814,103800,0,15900,15900,15900,15900,0
20230814,103700,0,15900,15900,15900,15900,0
20230814,103600,0,15900,15900,15900,15900,0
20230814,103500,0,15900,15900,15900,15900,0
20230814,103400,0,15900,15900,15900,15900,0
20230814,103300,0,15900,15900,15900,15900,0
20230814,103200,0,15900,15900,15900,15900,0
20230814,103100,0,15900,15900,15900,15900,0
20230814,103000,0,15900,15900,15900,15900,0
20230814,102900,0,15900,15900,15900,15900,0
20230814,102800,0,15900,15900,15900,15900,0
20230814,102700,0,15900,15900,15900,15900,0
20230814,102600,0,15900,15900,15900,15900,0
20230814,102500,0,15900,15900,15900,15900,0
20230814,102400,0,15900,15900,15900,15900,0
20230814,102300,0,15900,15900,15900,15900,0
20230814,102200,0,15900,15900,15900,15900,0
20230814,102100,0,15900,15900,15900,15900,0
20230814,102000,0,15900,15900,15900,15900,0
20230814,101900,0,15900,15900,15900,15900,0
20230814,101800,0,15900,15900,15900,15900,0
20230814,101700,0,15900,15900,15900,15900,0
20230814,101600,0,15900,15900,15900,15900,0
20230814,101500,0,15900,15900,15900,15900,0
20230814,101400,0,15900,15900,15900,15900,0
20230814,101300,0,15900,15900,15900,15900,0
20230814,101200,0,15900,15900,15900,15900,0
20230814,101100,0,15900,15900,15900,15900,0
20230814,101000,0,15900,15900,15900,15900,0
20230814,100900,0,15900,15900,15900,15900,0
20230814,100800,0,15900,15900,15900,15900,0
20230814,100700,0,15900,15900,15900,15900,0
20230814,100600,0,15900,15900,15900,15900,0
20230814,100500,0,15900,15900,15900,15900,0
20230814,100400,0,15900,15900,15900,15900,0
20230814,100300,0,15900,15900,15900,15900,0
20230814,100200,0,15900,15900,15900,15900,0
20230814,100100,0,15900,15900,15900,15900,0
20230814,100000,0,15900,15900,15900,15900,0
20230814,095900,0,15900,15900,15900,15900,0
20230814,095800,0,15900,15900,15900,15900,0
20230814,095700,0,15900,15900,15900,15900,0
20230814,095600,0,15900,15900,15900,15900,0
20230814,095500,0,15900,15900,15900,15900,0
20230814,095400,0,15900,15900,15900,15900,0
20230814,095300,0,15900,15900,15900,15900,0
20230814,095200,0,15900,15900,15900,15900,0
20230814,095100,0,15900,15900,15900,15900,0
20230814,095000,0,15900,15900,15900,15900,0
20230814,094900,0,15900,15900,15900,15900,0
20230814,094800,0,15900,15900,15900,15900,0
20230814,094700,0,15900,15900,15900,15900,0
20230814,094600,0,15900,15900,15900,15900,0
20230814,094500,0,15900,15900,15900,15900,0
20230814,094400,0,15900,15900,15900,15900,0
20230814,094300,0,15900,15900,15900,15900,0
20230814,094200,0,15900,15900,15900,15900,0
20230814,094100,0,15900,15900,15900,15900,0
20230814,094000,0,15900,15900,15900,15900,0
20230814,093900,0,15900,15900,15900,15900,0
20230814,093800,0,15900,15900,15900,15900,0
20230814,093700,0,15900,15900,15900,15900,0
20230814,093600,0,15900,15900,15900,15900,0
20230814,093500,0,15900,15900,15900,15900,0
20230814,093400,0,15900,15900,15900,15900,0
20230814,093300,0,15900,15900,15900,15900,0
20230814,093200,0,15900,15900,15900,15900,0
20230814,093100,0,15900,15900,15900,15900,0
20230814,093000,0,15900,15900,15900,15900,0
20230814,092900,0,15900,15900,15900,15900,0
20230814,092800,0,15900,15900,15900,15900,0
20230814,092700,0,15900,15900,15900,15900,0
20230814,092600,0,15900,15900,15900,15900,0
20230814,092500,0,15900,15900,15900,15900,0
20230814,092400,0,15900,15900,15900,15900,0
20230814,092300,0,15900,15900,15900,15900,0
20230814,092200,0,15900,15900,15900,15900,0
20230814,092100,0,15900,15900,15900,15900,0
20230814,092000,0,15900,15900,15900,15900,0
20230814,091900,0,15900,15900,15900,15900,0
20230814,091800,0,15900,15900,15900,15900,0
20230814,091700,0,15900,15900,15900,15900,0
20230814,091600,0,15900,15900,15900,15900,0
20230814,091500,0,15900,15900,15900,15900,0
20230814,091400,0,15900,15900,15900,15900,0
20230814,091300,0,15900,15900,15900,15900,0
20230814,091200,0,15900,15900,15900,15900,0
20230814,091100,0,15900,15900,15900,15900,0
20230814,091000,0,15900,15900,15900,15900,0
20230814,090900,0,15900,15900,15900,15900,0
20230814,090800,0,15900,15900,15900,15900,0
20230814,090700,0,15900,15900,15900,15900,0
20230814,090600,0,15900,15900,15900,15900,0
20230814,090500,0,15900,15900,15900,15900,0
20230814,090400,0,15900,15900,15900,15900,0
20230814,090300,0,15900,15900,15900,15900,0
20230814,090200,0,15900,15900,15900,15900,0
20230814,090100,0,15900,15900,15900,15900,0
20230814,090000,0,15900,15900,15900,15900,0