stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201700,46490,15990,15990,15990,15990,1
20230824,201600,46490,15990,15990,15990,15990,0
20230824,201500,46490,15990,15990,15990,15990,0
20230824,201400,46490,15990,15990,15990,15990,0
20230824,201300,46490,15990,15990,15990,15990,0
20230824,201200,46490,15990,15990,15990,15990,0
20230824,201100,46490,15990,15990,15990,15990,0
20230824,201000,46490,15990,15990,15990,15990,0
20230824,200900,46490,15990,15990,15990,15990,0
20230824,200800,46490,15990,15990,15990,15990,0
20230824,200700,46490,15990,15990,15990,15990,0
20230824,200600,46490,15990,15990,15990,15990,0
20230824,200500,46490,15990,15990,15990,15990,0
20230824,200400,46490,15990,15990,15990,15990,0
20230824,200300,46490,15990,15990,15990,15990,0
20230824,200200,46490,15990,15990,15990,15990,0
20230824,200100,46490,15990,15990,15990,15990,0
20230824,200000,46490,15990,15990,15990,15990,0
20230824,195900,46490,15990,15990,15990,15990,0
20230824,195800,46490,15990,15990,15990,15990,0
20230824,195700,46490,15990,15990,15990,15990,0
20230824,195600,46490,15990,15990,15990,15990,0
20230824,195500,46490,15990,15990,15990,15990,0
20230824,195400,46490,15990,15990,15990,15990,0
20230824,195300,46490,15990,15990,15990,15990,0
20230824,195200,46490,15990,15990,15990,15990,0
20230824,195100,46490,15990,15990,15990,15990,0
20230824,195000,46490,15990,15990,15990,15990,0
20230824,194900,46490,15990,15990,15990,15990,0
20230824,194800,46490,15990,15990,15990,15990,0
20230824,194700,46490,15990,15990,15990,15990,1
20230824,194600,46490,15990,15990,15990,15990,0
20230824,194500,46490,15990,15990,15990,15990,0
20230824,194400,46490,15990,15990,15990,15990,0
20230824,194300,46490,15990,15990,15990,15990,0
20230824,194200,46490,15990,15990,15990,15990,0
20230824,194100,46490,15990,15990,15990,15990,0
20230824,194000,46490,15990,15990,15990,15990,0
20230824,193900,46490,15990,15990,15990,15990,0
20230824,193800,46490,15990,15990,15990,15990,0
20230824,193700,46490,15990,15990,15990,15990,0
20230824,193600,46490,15990,15990,15990,15990,0
20230824,193500,46490,15990,15990,15990,15990,0
20230824,193400,46490,15990,15990,15990,15990,0
20230824,193300,46490,15990,15990,15990,15990,0
20230824,193200,46490,15990,15990,15990,15990,0
20230824,193100,46490,15990,15990,15990,15990,0
20230824,193000,46490,15990,15990,15990,15990,0
20230824,192900,46490,15990,15990,15990,15990,0
20230824,192800,46490,15990,15990,15990,15990,0
20230824,192700,46490,15990,15990,15990,15990,0
20230824,192600,46490,15990,15990,15990,15990,0
20230824,192500,46490,15990,15990,15990,15990,0
20230824,192400,46490,15990,15990,15990,15990,0
20230824,192300,46490,15990,15990,15990,15990,0
20230824,192200,46490,15990,15990,15990,15990,0
20230824,192100,46490,15990,15990,15990,15990,0
20230824,192000,46490,15990,15990,15990,15990,0
20230824,191900,46490,15990,15990,15990,15990,0
20230824,191800,46490,15990,15990,15990,15990,0
20230824,191700,46490,15990,15990,15990,15990,1
20230824,191600,46490,15990,15990,15990,15990,0
20230824,191500,46490,15990,15990,15990,15990,0
20230824,191400,46490,15990,15990,15990,15990,0
20230824,191300,46490,15990,15990,15990,15990,0
20230824,191200,46490,15990,15990,15990,15990,0
20230824,191100,46490,15990,15990,15990,15990,0
20230824,191000,46490,15990,15990,15990,15990,0
20230824,190900,46490,15990,15990,15990,15990,0
20230824,190800,46490,15990,15990,15990,15990,0
20230824,190700,46490,15990,15990,15990,15990,0
20230824,190600,46490,15990,15990,15990,15990,0
20230824,190500,46490,15990,15990,15990,15990,0
20230824,190400,46490,15990,15990,15990,15990,0
20230824,190300,46490,15990,15990,15990,15990,0
20230824,190200,46490,15990,15990,15990,15990,0
20230824,190100,46490,15990,15990,15990,15990,0
20230824,190000,46490,15990,15990,15990,15990,0
20230824,185900,46490,15990,15990,15990,15990,0
20230824,185800,46490,15990,15990,15990,15990,0
20230824,185700,46490,15990,15990,15990,15990,0
20230824,185600,46490,15990,15990,15990,15990,0
20230824,185500,46490,15990,15990,15990,15990,0
20230824,185400,46490,15990,15990,15990,15990,0
20230824,185300,46490,15990,15990,15990,15990,0
20230824,185200,46490,15990,15990,15990,15990,0
20230824,185100,46490,15990,15990,15990,15990,0
20230824,185000,46490,15990,15990,15990,15990,0
20230824,184900,46490,15990,15990,15990,15990,0
20230824,184800,46490,15990,15990,15990,15990,0
20230824,184700,46490,15990,15990,15990,15990,1
20230824,184600,46490,15990,15990,15990,15990,0
20230824,184500,46490,15990,15990,15990,15990,0
20230824,184400,46490,15990,15990,15990,15990,0
20230824,184300,46490,15990,15990,15990,15990,0
20230824,184200,46490,15990,15990,15990,15990,0
20230824,184100,46490,15990,15990,15990,15990,0
20230824,184000,46490,15990,15990,15990,15990,0
20230824,183900,46490,15990,15990,15990,15990,0
20230824,183800,46490,15990,15990,15990,15990,0
20230824,183700,46490,15990,15990,15990,15990,0
20230824,183600,46490,15990,15990,15990,15990,0
20230824,183500,46490,15990,15990,15990,15990,0
20230824,183400,46490,15990,15990,15990,15990,0
20230824,183300,46490,15990,15990,15990,15990,0
20230824,183200,46490,15990,15990,15990,15990,0
20230824,183100,46490,15990,15990,15990,15990,0
20230824,183000,46490,15990,15990,15990,15990,0
20230824,182900,46490,15990,15990,15990,15990,0
20230824,182800,46490,15990,15990,15990,15990,0
20230824,182700,46490,15990,15990,15990,15990,0
20230824,182600,46490,15990,15990,15990,15990,0
20230824,182500,46490,15990,15990,15990,15990,0
20230824,182400,46490,15990,15990,15990,15990,0
20230824,182300,46490,15990,15990,15990,15990,0
20230824,182200,46490,15990,15990,15990,15990,0
20230824,182100,46490,15990,15990,15990,15990,0
20230824,182000,46490,15990,15990,15990,15990,0
20230824,181900,46490,15990,15990,15990,15990,0
20230824,181800,46490,15990,15990,15990,15990,0
20230824,181700,46490,15990,15990,15990,15990,1
20230824,181600,46490,15990,15990,15990,15990,0
20230824,181500,46490,15990,15990,15990,15990,0
20230824,181400,46490,15990,15990,15990,15990,0
20230824,181300,46490,15990,15990,15990,15990,0
20230824,181200,46490,15990,15990,15990,15990,0
20230824,181100,46490,15990,15990,15990,15990,0
20230824,181000,46490,15990,15990,15990,15990,0
20230824,180900,46490,15990,15990,15990,15990,0
20230824,180800,46490,15990,15990,15990,15990,0
20230824,180700,46490,15990,15990,15990,15990,0
20230824,180600,46490,15990,15990,15990,15990,0
20230824,180500,46490,15990,15990,15990,15990,0
20230824,180400,46490,15990,15990,15990,15990,0
20230824,180300,46490,15990,15990,15990,15990,0
20230824,180200,46490,15990,15990,15990,15990,0
20230824,180100,46490,15990,15990,15990,15990,0
20230824,180000,46490,15990,15990,15990,15990,0
20230824,175900,46490,15990,15990,15990,15990,0
20230824,175800,46490,15990,15990,15990,15990,0
20230824,175700,46490,15990,15990,15990,15990,0
20230824,175600,46490,15990,15990,15990,15990,0
20230824,175500,46490,15990,15990,15990,15990,0
20230824,175400,46490,15990,15990,15990,15990,0
20230824,175300,46490,15990,15990,15990,15990,0
20230824,175200,46490,15990,15990,15990,15990,0
20230824,175100,46490,15990,15990,15990,15990,0
20230824,175000,46490,15990,15990,15990,15990,0
20230824,174900,46490,15990,15990,15990,15990,0
20230824,174800,46490,15990,15990,15990,15990,0
20230824,174700,46490,15990,15990,15990,15990,1
20230824,174600,46490,15990,15990,15990,15990,0
20230824,174500,46490,15990,15990,15990,15990,0
20230824,174400,46490,15990,15990,15990,15990,0
20230824,174300,46490,15990,15990,15990,15990,0
20230824,174200,46490,15990,15990,15990,15990,0
20230824,174100,46490,15990,15990,15990,15990,0
20230824,174000,46490,15990,15990,15990,15990,0
20230824,173900,46490,15990,15990,15990,15990,0
20230824,173800,46490,15990,15990,15990,15990,0
20230824,173700,46490,15990,15990,15990,15990,0
20230824,173600,46490,15990,15990,15990,15990,0
20230824,173500,46490,15990,15990,15990,15990,0
20230824,173400,46490,15990,15990,15990,15990,0
20230824,173300,46490,15990,15990,15990,15990,0
20230824,173200,46490,15990,15990,15990,15990,0
20230824,173100,46490,15990,15990,15990,15990,0
20230824,173000,46490,15990,15990,15990,15990,0
20230824,172900,46490,15990,15990,15990,15990,0
20230824,172800,46490,15990,15990,15990,15990,0
20230824,172700,46490,15990,15990,15990,15990,0
20230824,172600,46490,15990,15990,15990,15990,0
20230824,172500,46490,15990,15990,15990,15990,0
20230824,172400,46490,15990,15990,15990,15990,0
20230824,172300,46490,15990,15990,15990,15990,0
20230824,172200,46490,15990,15990,15990,15990,0
20230824,172100,46490,15990,15990,15990,15990,0
20230824,172000,46490,15990,15990,15990,15990,0
20230824,171900,46490,15990,15990,15990,15990,0
20230824,171800,46490,15990,15990,15990,15990,0
20230824,171700,46490,15990,15990,15990,15990,1
20230824,171600,46490,15990,15990,15990,15990,0
20230824,171500,46490,15990,15990,15990,15990,0
20230824,171400,46490,15990,15990,15990,15990,0
20230824,171300,46490,15990,15990,15990,15990,0
20230824,171200,46490,15990,15990,15990,15990,0
20230824,171100,46490,15990,15990,15990,15990,0
20230824,171000,46490,15990,15990,15990,15990,0
20230824,170900,46490,15990,15990,15990,15990,0
20230824,170800,46490,15990,15990,15990,15990,0
20230824,170700,46490,15990,15990,15990,15990,0
20230824,170600,46490,15990,15990,15990,15990,0
20230824,170500,46490,15990,15990,15990,15990,0
20230824,170400,46490,15990,15990,15990,15990,0
20230824,170300,46490,15990,15990,15990,15990,0
20230824,170200,46490,15990,15990,15990,15990,0
20230824,170100,46490,15990,15990,15990,15990,0
20230824,170000,46490,15990,15990,15990,15990,0
20230824,165900,46490,15990,15990,15990,15990,0
20230824,165800,46490,15990,15990,15990,15990,0
20230824,165700,46490,15990,15990,15990,15990,0
20230824,165600,46490,15990,15990,15990,15990,0
20230824,165500,46490,15990,15990,15990,15990,0
20230824,165400,46490,15990,15990,15990,15990,0
20230824,165300,46490,15990,15990,15990,15990,0
20230824,165200,46490,15990,15990,15990,15990,0
20230824,165100,46490,15990,15990,15990,15990,0
20230824,165000,46490,15990,15990,15990,15990,0
20230824,164900,46490,15990,15990,15990,15990,0
20230824,164800,46490,15990,15990,15990,15990,0
20230824,164700,46490,15990,15990,15990,15990,1
20230824,164600,46490,15990,15990,15990,15990,0
20230824,164500,46490,15990,15990,15990,15990,0
20230824,164400,46490,15990,15990,15990,15990,0
20230824,164300,46490,15990,15990,15990,15990,0
20230824,164200,46490,15990,15990,15990,15990,0
20230824,164100,46490,15990,15990,15990,15990,0
20230824,164000,46490,15990,15990,15990,15990,0
20230824,163900,46490,15990,15990,15990,15990,0
20230824,163800,46490,15990,15990,15990,15990,0
20230824,163700,46490,15990,15990,15990,15990,0
20230824,163600,46490,15990,15990,15990,15990,0
20230824,163500,46490,15990,15990,15990,15990,0
20230824,163400,46490,15990,15990,15990,15990,0
20230824,163300,46490,15990,15990,15990,15990,0
20230824,163200,46490,15990,15990,15990,15990,0
20230824,163100,46490,15990,15990,15990,15990,0
20230824,163000,46490,15990,15990,15990,15990,0
20230824,162900,46490,15990,15990,15990,15990,0
20230824,162800,46490,15990,15990,15990,15990,0
20230824,162700,46490,15990,15990,15990,15990,0
20230824,162600,46490,15990,15990,15990,15990,0
20230824,162500,46490,15990,15990,15990,15990,0
20230824,162400,46490,15990,15990,15990,15990,0
20230824,162300,46490,15990,15990,15990,15990,0
20230824,162200,46490,15990,15990,15990,15990,0
20230824,162100,46490,15990,15990,15990,15990,0
20230824,162000,46490,15990,15990,15990,15990,0
20230824,161900,46490,15990,15990,15990,15990,0
20230824,161800,46490,15990,15990,15990,15990,0
20230824,161700,46490,15990,15990,15990,15990,1
20230824,161600,46490,15990,15990,15990,15990,0
20230824,161500,46490,15990,15990,15990,15990,0
20230824,161400,46490,15990,15990,15990,15990,0
20230824,161300,46490,15990,15990,15990,15990,0
20230824,161200,46490,15990,15990,15990,15990,0
20230824,161100,46490,15990,15990,15990,15990,0
20230824,161000,46490,15990,15990,15990,15990,0
20230824,160900,46490,15990,15990,15990,15990,0
20230824,160800,46490,15990,15990,15990,15990,0
20230824,160700,46490,15990,15990,15990,15990,0
20230824,160600,46490,15990,15990,15990,15990,0
20230824,160500,46490,15990,15990,15990,15990,0
20230824,160400,46490,15990,15990,15990,15990,0
20230824,160300,46490,15990,15990,15990,15990,0
20230824,160200,46490,15990,15990,15990,15990,0
20230824,160100,46490,15990,15990,15990,15990,0
20230824,160000,46490,15990,15990,15990,15990,0
20230824,155900,46490,15990,15990,15990,15990,0
20230824,155800,46490,15990,15990,15990,15990,0
20230824,155700,46490,15990,15990,15990,15990,0
20230824,155600,46490,15990,15990,15990,15990,0
20230824,155500,46490,15990,15990,15990,15990,0
20230824,155400,46490,15990,15990,15990,15990,0
20230824,155300,46490,15990,15990,15990,15990,0
20230824,155200,46490,15990,15990,15990,15990,0
20230824,155100,46490,15990,15990,15990,15990,0
20230824,155000,46490,15990,15990,15990,15990,0
20230824,154900,46490,15990,15990,15990,15990,0
20230824,154800,46490,15990,15990,15990,15990,0
20230824,154700,46490,15990,15990,15990,15990,1
20230824,154600,46490,15990,15990,15990,15990,0
20230824,154500,46490,15990,15990,15990,15990,0
20230824,154400,46490,15990,15990,15990,15990,0
20230824,154300,46490,15990,15990,15990,15990,0
20230824,154200,46490,15990,15990,15990,15990,0
20230824,154100,46490,15990,15990,15990,15990,0
20230824,154000,46490,15990,15990,15990,15990,0
20230824,153900,46490,15990,15990,15990,15990,0
20230824,153800,46490,15990,15990,15990,15990,0
20230824,153700,46490,15990,15990,15990,15990,0
20230824,153600,46490,15990,15990,15990,15990,0
20230824,153500,46490,15990,15990,15990,15990,0
20230824,153400,46490,15990,15990,15990,15990,0
20230824,153300,46490,15990,15990,15990,15990,0
20230824,153200,46490,15990,15990,15990,15990,0
20230824,153100,46490,15990,15990,15990,15990,0
20230824,153000,46490,15990,15990,15990,15990,1
20230824,152900,30500,15500,15500,15500,15500,0
20230824,152800,30500,15500,15500,15500,15500,0
20230824,152700,30500,15500,15500,15500,15500,0
20230824,152600,30500,15500,15500,15500,15500,0
20230824,152500,30500,15500,15500,15500,15500,0
20230824,152400,30500,15500,15500,15500,15500,0
20230824,152300,30500,15500,15500,15500,15500,0
20230824,152200,30500,15500,15500,15500,15500,0
20230824,152100,30500,15500,15500,15500,15500,0
20230824,152000,30500,15500,15500,15500,15500,0
20230824,151900,30500,15500,15500,15500,15500,0
20230824,151800,30500,15500,15500,15500,15500,0
20230824,151700,30500,15500,15500,15500,15500,0
20230824,151600,30500,15500,15500,15500,15500,0
20230824,151500,30500,15500,15500,15500,15500,0
20230824,151400,30500,15500,15500,15500,15500,0
20230824,151300,30500,15500,15500,15500,15500,0
20230824,151200,30500,15500,15500,15500,15500,0
20230824,151100,30500,15500,15500,15500,15500,0
20230824,151000,30500,15500,15500,15500,15500,0
20230824,150900,30500,15500,15500,15500,15500,0
20230824,150800,30500,15500,15500,15500,15500,0
20230824,150700,30500,15500,15500,15500,15500,0
20230824,150600,30500,15500,15500,15500,15500,0
20230824,150500,30500,15500,15500,15500,15500,0
20230824,150400,30500,15500,15500,15500,15500,0
20230824,150300,30500,15500,15500,15500,15500,0
20230824,150200,30500,15500,15500,15500,15500,0
20230824,150100,30500,15500,15500,15500,15500,0
20230824,150000,30500,15500,15500,15500,15500,0
20230824,145900,30500,15500,15500,15500,15500,0
20230824,145800,30500,15500,15500,15500,15500,0
20230824,145700,30500,15500,15500,15500,15500,0
20230824,145600,30500,15500,15500,15500,15500,0
20230824,145500,30500,15500,15500,15500,15500,0
20230824,145400,30500,15500,15500,15500,15500,0
20230824,145300,30500,15500,15500,15500,15500,0
20230824,145200,30500,15500,15500,15500,15500,0
20230824,145100,30500,15500,15500,15500,15500,0
20230824,145000,30500,15500,15500,15500,15500,0
20230824,144900,30500,15500,15500,15500,15500,0
20230824,144800,30500,15500,15500,15500,15500,0
20230824,144700,30500,15500,15500,15500,15500,0
20230824,144600,30500,15500,15500,15500,15500,0
20230824,144500,30500,15500,15500,15500,15500,0
20230824,144400,30500,15500,15500,15500,15500,0
20230824,144300,30500,15500,15500,15500,15500,0
20230824,144200,30500,15500,15500,15500,15500,0
20230824,144100,30500,15500,15500,15500,15500,0
20230824,144000,30500,15500,15500,15500,15500,0
20230824,143900,30500,15500,15500,15500,15500,0
20230824,143800,30500,15500,15500,15500,15500,0
20230824,143700,30500,15500,15500,15500,15500,0
20230824,143600,30500,15500,15500,15500,15500,0
20230824,143500,30500,15500,15500,15500,15500,0
20230824,143400,30500,15500,15500,15500,15500,0
20230824,143300,30500,15500,15500,15500,15500,0
20230824,143200,30500,15500,15500,15500,15500,0
20230824,143100,30500,15500,15500,15500,15500,0
20230824,143000,30500,15500,15500,15500,15500,0
20230824,142900,30500,15500,15500,15500,15500,0
20230824,142800,30500,15500,15500,15500,15500,0
20230824,142700,30500,15500,15500,15500,15500,0
20230824,142600,30500,15500,15500,15500,15500,0
20230824,142500,30500,15500,15500,15500,15500,0
20230824,142400,30500,15500,15500,15500,15500,0
20230824,142300,30500,15500,15500,15500,15500,0
20230824,142200,30500,15500,15500,15500,15500,0
20230824,142100,30500,15500,15500,15500,15500,0
20230824,142000,30500,15500,15500,15500,15500,0
20230824,141900,30500,15500,15500,15500,15500,0
20230824,141800,30500,15500,15500,15500,15500,0
20230824,141700,30500,15500,15500,15500,15500,0
20230824,141600,30500,15500,15500,15500,15500,0
20230824,141500,30500,15500,15500,15500,15500,0
20230824,141400,30500,15500,15500,15500,15500,0
20230824,141300,30500,15500,15500,15500,15500,0
20230824,141200,30500,15500,15500,15500,15500,0
20230824,141100,30500,15500,15500,15500,15500,0
20230824,141000,30500,15500,15500,15500,15500,0
20230824,140900,30500,15500,15500,15500,15500,0
20230824,140800,30500,15500,15500,15500,15500,0
20230824,140700,30500,15500,15500,15500,15500,0
20230824,140600,30500,15500,15500,15500,15500,0
20230824,140500,30500,15500,15500,15500,15500,0
20230824,140400,30500,15500,15500,15500,15500,0
20230824,140300,30500,15500,15500,15500,15500,0
20230824,140200,30500,15500,15500,15500,15500,0
20230824,140100,30500,15500,15500,15500,15500,0
20230824,140000,30500,15500,15500,15500,15500,0
20230824,135900,30500,15500,15500,15500,15500,0
20230824,135800,30500,15500,15500,15500,15500,0
20230824,135700,30500,15500,15500,15500,15500,0
20230824,135600,30500,15500,15500,15500,15500,0
20230824,135500,30500,15500,15500,15500,15500,0
20230824,135400,30500,15500,15500,15500,15500,0
20230824,135300,30500,15500,15500,15500,15500,0
20230824,135200,30500,15500,15500,15500,15500,0
20230824,135100,30500,15500,15500,15500,15500,0
20230824,135000,30500,15500,15500,15500,15500,0
20230824,134900,30500,15500,15500,15500,15500,0
20230824,134800,30500,15500,15500,15500,15500,0
20230824,134700,30500,15500,15500,15500,15500,0
20230824,134600,30500,15500,15500,15500,15500,0
20230824,134500,30500,15500,15500,15500,15500,0
20230824,134400,30500,15500,15500,15500,15500,0
20230824,134300,30500,15500,15500,15500,15500,0
20230824,134200,30500,15500,15500,15500,15500,0
20230824,134100,30500,15500,15500,15500,15500,0
20230824,134000,30500,15500,15500,15500,15500,0
20230824,133900,30500,15500,15500,15500,15500,0
20230824,133800,30500,15500,15500,15500,15500,0
20230824,133700,30500,15500,15500,15500,15500,0
20230824,133600,30500,15500,15500,15500,15500,0
20230824,133500,30500,15500,15500,15500,15500,0
20230824,133400,30500,15500,15500,15500,15500,0
20230824,133300,30500,15500,15500,15500,15500,0
20230824,133200,30500,15500,15500,15500,15500,0
20230824,133100,30500,15500,15500,15500,15500,0
20230824,133000,30500,15500,15500,15500,15500,0
20230824,132900,30500,15500,15500,15500,15500,0
20230824,132800,30500,15500,15500,15500,15500,0
20230824,132700,30500,15500,15500,15500,15500,0
20230824,132600,30500,15500,15500,15500,15500,0
20230824,132500,30500,15500,15500,15500,15500,0
20230824,132400,30500,15500,15500,15500,15500,0
20230824,132300,30500,15500,15500,15500,15500,0
20230824,132200,30500,15500,15500,15500,15500,0
20230824,132100,30500,15500,15500,15500,15500,0
20230824,132000,30500,15500,15500,15500,15500,0
20230824,131900,30500,15500,15500,15500,15500,0
20230824,131800,30500,15500,15500,15500,15500,0
20230824,131700,30500,15500,15500,15500,15500,0
20230824,131600,30500,15500,15500,15500,15500,0
20230824,131500,30500,15500,15500,15500,15500,0
20230824,131400,30500,15500,15500,15500,15500,0
20230824,131300,30500,15500,15500,15500,15500,0
20230824,131200,30500,15500,15500,15500,15500,0
20230824,131100,30500,15500,15500,15500,15500,0
20230824,131000,30500,15500,15500,15500,15500,0
20230824,130900,30500,15500,15500,15500,15500,0
20230824,130800,30500,15500,15500,15500,15500,0
20230824,130700,30500,15500,15500,15500,15500,0
20230824,130600,30500,15500,15500,15500,15500,0
20230824,130500,30500,15500,15500,15500,15500,0
20230824,130400,30500,15500,15500,15500,15500,0
20230824,130300,30500,15500,15500,15500,15500,0
20230824,130200,30500,15500,15500,15500,15500,0
20230824,130100,30500,15500,15500,15500,15500,0
20230824,130000,30500,15500,15500,15500,15500,0
20230824,125900,30500,15500,15500,15500,15500,0
20230824,125800,30500,15500,15500,15500,15500,0
20230824,125700,30500,15500,15500,15500,15500,0
20230824,125600,30500,15500,15500,15500,15500,0
20230824,125500,30500,15500,15500,15500,15500,0
20230824,125400,30500,15500,15500,15500,15500,0
20230824,125300,30500,15500,15500,15500,15500,0
20230824,125200,30500,15500,15500,15500,15500,0
20230824,125100,30500,15500,15500,15500,15500,0
20230824,125000,30500,15500,15500,15500,15500,0
20230824,124900,30500,15500,15500,15500,15500,0
20230824,124800,30500,15500,15500,15500,15500,0
20230824,124700,30500,15500,15500,15500,15500,0
20230824,124600,30500,15500,15500,15500,15500,0
20230824,124500,30500,15500,15500,15500,15500,0
20230824,124400,30500,15500,15500,15500,15500,0
20230824,124300,30500,15500,15500,15500,15500,0
20230824,124200,30500,15500,15500,15500,15500,0
20230824,124100,30500,15500,15500,15500,15500,0
20230824,124000,30500,15500,15500,15500,15500,0
20230824,123900,30500,15500,15500,15500,15500,0
20230824,123800,30500,15500,15500,15500,15500,0
20230824,123700,30500,15500,15500,15500,15500,0
20230824,123600,30500,15500,15500,15500,15500,0
20230824,123500,30500,15500,15500,15500,15500,0
20230824,123400,30500,15500,15500,15500,15500,0
20230824,123300,30500,15500,15500,15500,15500,0
20230824,123200,30500,15500,15500,15500,15500,0
20230824,123100,30500,15500,15500,15500,15500,0
20230824,123000,30500,15500,15500,15500,15500,0
20230824,122900,30500,15500,15500,15500,15500,0
20230824,122800,30500,15500,15500,15500,15500,1
20230824,122700,15000,15000,15000,15000,15000,0
20230824,122600,15000,15000,15000,15000,15000,0
20230824,122500,15000,15000,15000,15000,15000,0
20230824,122400,15000,15000,15000,15000,15000,0
20230824,122300,15000,15000,15000,15000,15000,0
20230824,122200,15000,15000,15000,15000,15000,0
20230824,122100,15000,15000,15000,15000,15000,0
20230824,122000,15000,15000,15000,15000,15000,0
20230824,121900,15000,15000,15000,15000,15000,0
20230824,121800,15000,15000,15000,15000,15000,0
20230824,121700,15000,15000,15000,15000,15000,0
20230824,121600,15000,15000,15000,15000,15000,0
20230824,121500,15000,15000,15000,15000,15000,0
20230824,121400,15000,15000,15000,15000,15000,0
20230824,121300,15000,15000,15000,15000,15000,0
20230824,121200,15000,15000,15000,15000,15000,0
20230824,121100,15000,15000,15000,15000,15000,0
20230824,121000,15000,15000,15000,15000,15000,0
20230824,120900,15000,15000,15000,15000,15000,0
20230824,120800,15000,15000,15000,15000,15000,0
20230824,120700,15000,15000,15000,15000,15000,0
20230824,120600,15000,15000,15000,15000,15000,0
20230824,120500,15000,15000,15000,15000,15000,0
20230824,120400,15000,15000,15000,15000,15000,0
20230824,120300,15000,15000,15000,15000,15000,0
20230824,120200,15000,15000,15000,15000,15000,0
20230824,120100,15000,15000,15000,15000,15000,0
20230824,120000,15000,15000,15000,15000,15000,0
20230824,115900,15000,15000,15000,15000,15000,0
20230824,115800,15000,15000,15000,15000,15000,0
20230824,115700,15000,15000,15000,15000,15000,0
20230824,115600,15000,15000,15000,15000,15000,0
20230824,115500,15000,15000,15000,15000,15000,0
20230824,115400,15000,15000,15000,15000,15000,0
20230824,115300,15000,15000,15000,15000,15000,0
20230824,115200,15000,15000,15000,15000,15000,0
20230824,115100,15000,15000,15000,15000,15000,0
20230824,115000,15000,15000,15000,15000,15000,0
20230824,114900,15000,15000,15000,15000,15000,0
20230824,114800,15000,15000,15000,15000,15000,0
20230824,114700,15000,15000,15000,15000,15000,0
20230824,114600,15000,15000,15000,15000,15000,0
20230824,114500,15000,15000,15000,15000,15000,0
20230824,114400,15000,15000,15000,15000,15000,0
20230824,114300,15000,15000,15000,15000,15000,0
20230824,114200,15000,15000,15000,15000,15000,0
20230824,114100,15000,15000,15000,15000,15000,0
20230824,114000,15000,15000,15000,15000,15000,0
20230824,113900,15000,15000,15000,15000,15000,0
20230824,113800,15000,15000,15000,15000,15000,0
20230824,113700,15000,15000,15000,15000,15000,0
20230824,113600,15000,15000,15000,15000,15000,0
20230824,113500,15000,15000,15000,15000,15000,0
20230824,113400,15000,15000,15000,15000,15000,0
20230824,113300,15000,15000,15000,15000,15000,0
20230824,113200,15000,15000,15000,15000,15000,0
20230824,113100,15000,15000,15000,15000,15000,0
20230824,113000,15000,15000,15000,15000,15000,0
20230824,112900,15000,15000,15000,15000,15000,0
20230824,112800,15000,15000,15000,15000,15000,0
20230824,112700,15000,15000,15000,15000,15000,0
20230824,112600,15000,15000,15000,15000,15000,0
20230824,112500,15000,15000,15000,15000,15000,0
20230824,112400,15000,15000,15000,15000,15000,0
20230824,112300,15000,15000,15000,15000,15000,0
20230824,112200,15000,15000,15000,15000,15000,0
20230824,112100,15000,15000,15000,15000,15000,0
20230824,112000,15000,15000,15000,15000,15000,0
20230824,111900,15000,15000,15000,15000,15000,0
20230824,111800,15000,15000,15000,15000,15000,0
20230824,111700,15000,15000,15000,15000,15000,0
20230824,111600,15000,15000,15000,15000,15000,0
20230824,111500,15000,15000,15000,15000,15000,0
20230824,111400,15000,15000,15000,15000,15000,0
20230824,111300,15000,15000,15000,15000,15000,0
20230824,111200,15000,15000,15000,15000,15000,0
20230824,111100,15000,15000,15000,15000,15000,0
20230824,111000,15000,15000,15000,15000,15000,0
20230824,110900,15000,15000,15000,15000,15000,0
20230824,110800,15000,15000,15000,15000,15000,0
20230824,110700,15000,15000,15000,15000,15000,0
20230824,110600,15000,15000,15000,15000,15000,0
20230824,110500,15000,15000,15000,15000,15000,0
20230824,110400,15000,15000,15000,15000,15000,0
20230824,110300,15000,15000,15000,15000,15000,0
20230824,110200,15000,15000,15000,15000,15000,0
20230824,110100,15000,15000,15000,15000,15000,0
20230824,110000,15000,15000,15000,15000,15000,0
20230824,105900,15000,15000,15000,15000,15000,0
20230824,105800,15000,15000,15000,15000,15000,0
20230824,105700,15000,15000,15000,15000,15000,0
20230824,105600,15000,15000,15000,15000,15000,0
20230824,105500,15000,15000,15000,15000,15000,0
20230824,105400,15000,15000,15000,15000,15000,0
20230824,105300,15000,15000,15000,15000,15000,0
20230824,105200,15000,15000,15000,15000,15000,0
20230824,105100,15000,15000,15000,15000,15000,0
20230824,105000,15000,15000,15000,15000,15000,0
20230824,104900,15000,15000,15000,15000,15000,0
20230824,104800,15000,15000,15000,15000,15000,0
20230824,104700,15000,15000,15000,15000,15000,0
20230824,104600,15000,15000,15000,15000,15000,0
20230824,104500,15000,15000,15000,15000,15000,0
20230824,104400,15000,15000,15000,15000,15000,0
20230824,104300,15000,15000,15000,15000,15000,0
20230824,104200,15000,15000,15000,15000,15000,0
20230824,104100,15000,15000,15000,15000,15000,0
20230824,104000,15000,15000,15000,15000,15000,0
20230824,103900,15000,15000,15000,15000,15000,0
20230824,103800,15000,15000,15000,15000,15000,0
20230824,103700,15000,15000,15000,15000,15000,0
20230824,103600,15000,15000,15000,15000,15000,0
20230824,103500,15000,15000,15000,15000,15000,0
20230824,103400,15000,15000,15000,15000,15000,0
20230824,103300,15000,15000,15000,15000,15000,0
20230824,103200,15000,15000,15000,15000,15000,0
20230824,103100,15000,15000,15000,15000,15000,0
20230824,103000,15000,15000,15000,15000,15000,0
20230824,102900,15000,15000,15000,15000,15000,0
20230824,102800,15000,15000,15000,15000,15000,0
20230824,102700,15000,15000,15000,15000,15000,0
20230824,102600,15000,15000,15000,15000,15000,0
20230824,102500,15000,15000,15000,15000,15000,0
20230824,102400,15000,15000,15000,15000,15000,0
20230824,102300,15000,15000,15000,15000,15000,0
20230824,102200,15000,15000,15000,15000,15000,0
20230824,102100,15000,15000,15000,15000,15000,0
20230824,102000,15000,15000,15000,15000,15000,0
20230824,101900,15000,15000,15000,15000,15000,0
20230824,101800,15000,15000,15000,15000,15000,0
20230824,101700,15000,15000,15000,15000,15000,0
20230824,101600,15000,15000,15000,15000,15000,0
20230824,101500,15000,15000,15000,15000,15000,0
20230824,101400,15000,15000,15000,15000,15000,0
20230824,101300,15000,15000,15000,15000,15000,0
20230824,101200,15000,15000,15000,15000,15000,0
20230824,101100,15000,15000,15000,15000,15000,0
20230824,101000,15000,15000,15000,15000,15000,0
20230824,100900,15000,15000,15000,15000,15000,0
20230824,100800,15000,15000,15000,15000,15000,0
20230824,100700,15000,15000,15000,15000,15000,0
20230824,100600,15000,15000,15000,15000,15000,0
20230824,100500,15000,15000,15000,15000,15000,0
20230824,100400,15000,15000,15000,15000,15000,0
20230824,100300,15000,15000,15000,15000,15000,0
20230824,100200,15000,15000,15000,15000,15000,0
20230824,100100,15000,15000,15000,15000,15000,0
20230824,100000,15000,15000,15000,15000,15000,0
20230824,095900,15000,15000,15000,15000,15000,0
20230824,095800,15000,15000,15000,15000,15000,0
20230824,095700,15000,15000,15000,15000,15000,0
20230824,095600,15000,15000,15000,15000,15000,0
20230824,095500,15000,15000,15000,15000,15000,0
20230824,095400,15000,15000,15000,15000,15000,0
20230824,095300,15000,15000,15000,15000,15000,0
20230824,095200,15000,15000,15000,15000,15000,0
20230824,095100,15000,15000,15000,15000,15000,0
20230824,095000,15000,15000,15000,15000,15000,0
20230824,094900,15000,15000,15000,15000,15000,0
20230824,094800,15000,15000,15000,15000,15000,0
20230824,094700,15000,15000,15000,15000,15000,0
20230824,094600,15000,15000,15000,15000,15000,0
20230824,094500,15000,15000,15000,15000,15000,0
20230824,094400,15000,15000,15000,15000,15000,0
20230824,094300,15000,15000,15000,15000,15000,0
20230824,094200,15000,15000,15000,15000,15000,0
20230824,094100,15000,15000,15000,15000,15000,0
20230824,094000,15000,15000,15000,15000,15000,0
20230824,093900,15000,15000,15000,15000,15000,0
20230824,093800,15000,15000,15000,15000,15000,0
20230824,093700,15000,15000,15000,15000,15000,0
20230824,093600,15000,15000,15000,15000,15000,1
20230824,093500,0,15990,15990,15990,15990,0
20230824,093400,0,15990,15990,15990,15990,0
20230824,093300,0,15990,15990,15990,15990,0
20230824,093200,0,15990,15990,15990,15990,0
20230824,093100,0,15990,15990,15990,15990,0
20230824,093000,0,15990,15990,15990,15990,0
20230824,092900,0,15990,15990,15990,15990,0
20230824,092800,0,15990,15990,15990,15990,0
20230824,092700,0,15990,15990,15990,15990,0
20230824,092600,0,15990,15990,15990,15990,0
20230824,092500,0,15990,15990,15990,15990,0
20230824,092400,0,15990,15990,15990,15990,0
20230824,092300,0,15990,15990,15990,15990,0
20230824,092200,0,15990,15990,15990,15990,0
20230824,092100,0,15990,15990,15990,15990,0
20230824,092000,0,15990,15990,15990,15990,0
20230824,091900,0,15990,15990,15990,15990,0
20230824,091800,0,15990,15990,15990,15990,0
20230824,091700,0,15990,15990,15990,15990,0
20230824,091600,0,15990,15990,15990,15990,0
20230824,091500,0,15990,15990,15990,15990,0
20230824,091400,0,15990,15990,15990,15990,0
20230824,091300,0,15990,15990,15990,15990,0
20230824,091200,0,15990,15990,15990,15990,0
20230824,091100,0,15990,15990,15990,15990,0
20230824,091000,0,15990,15990,15990,15990,0
20230824,090900,0,15990,15990,15990,15990,0
20230824,090800,0,15990,15990,15990,15990,0
20230824,090700,0,15990,15990,15990,15990,0
20230824,090600,0,15990,15990,15990,15990,0
20230824,090500,0,15990,15990,15990,15990,0
20230824,090400,0,15990,15990,15990,15990,0
20230824,090300,0,15990,15990,15990,15990,0
20230824,090200,0,15990,15990,15990,15990,0
20230824,090100,0,15990,15990,15990,15990,0
20230824,090000,0,15990,15990,15990,15990,0