stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,203200,305000,5000,5000,5000,5000,51
20230804,203100,305000,5000,5000,5000,5000,0
20230804,203000,305000,5000,5000,5000,5000,0
20230804,202900,305000,5000,5000,5000,5000,0
20230804,202800,305000,5000,5000,5000,5000,0
20230804,202700,305000,5000,5000,5000,5000,0
20230804,202600,305000,5000,5000,5000,5000,0
20230804,202500,305000,5000,5000,5000,5000,0
20230804,202400,305000,5000,5000,5000,5000,0
20230804,202300,305000,5000,5000,5000,5000,0
20230804,202200,305000,5000,5000,5000,5000,0
20230804,202100,305000,5000,5000,5000,5000,0
20230804,202000,305000,5000,5000,5000,5000,0
20230804,201900,305000,5000,5000,5000,5000,0
20230804,201800,305000,5000,5000,5000,5000,0
20230804,201700,305000,5000,5000,5000,5000,0
20230804,201600,305000,5000,5000,5000,5000,0
20230804,201500,305000,5000,5000,5000,5000,0
20230804,201400,305000,5000,5000,5000,5000,0
20230804,201300,305000,5000,5000,5000,5000,0
20230804,201200,305000,5000,5000,5000,5000,0
20230804,201100,305000,5000,5000,5000,5000,0
20230804,201000,305000,5000,5000,5000,5000,0
20230804,200900,305000,5000,5000,5000,5000,0
20230804,200800,305000,5000,5000,5000,5000,0
20230804,200700,305000,5000,5000,5000,5000,0
20230804,200600,305000,5000,5000,5000,5000,0
20230804,200500,305000,5000,5000,5000,5000,0
20230804,200400,305000,5000,5000,5000,5000,0
20230804,200300,305000,5000,5000,5000,5000,0
20230804,200200,305000,5000,5000,5000,5000,51
20230804,200100,305000,5000,5000,5000,5000,0
20230804,200000,305000,5000,5000,5000,5000,0
20230804,195900,305000,5000,5000,5000,5000,0
20230804,195800,305000,5000,5000,5000,5000,0
20230804,195700,305000,5000,5000,5000,5000,0
20230804,195600,305000,5000,5000,5000,5000,0
20230804,195500,305000,5000,5000,5000,5000,0
20230804,195400,305000,5000,5000,5000,5000,0
20230804,195300,305000,5000,5000,5000,5000,0
20230804,195200,305000,5000,5000,5000,5000,0
20230804,195100,305000,5000,5000,5000,5000,0
20230804,195000,305000,5000,5000,5000,5000,0
20230804,194900,305000,5000,5000,5000,5000,0
20230804,194800,305000,5000,5000,5000,5000,0
20230804,194700,305000,5000,5000,5000,5000,0
20230804,194600,305000,5000,5000,5000,5000,0
20230804,194500,305000,5000,5000,5000,5000,0
20230804,194400,305000,5000,5000,5000,5000,0
20230804,194300,305000,5000,5000,5000,5000,0
20230804,194200,305000,5000,5000,5000,5000,0
20230804,194100,305000,5000,5000,5000,5000,0
20230804,194000,305000,5000,5000,5000,5000,0
20230804,193900,305000,5000,5000,5000,5000,0
20230804,193800,305000,5000,5000,5000,5000,0
20230804,193700,305000,5000,5000,5000,5000,0
20230804,193600,305000,5000,5000,5000,5000,0
20230804,193500,305000,5000,5000,5000,5000,0
20230804,193400,305000,5000,5000,5000,5000,0
20230804,193300,305000,5000,5000,5000,5000,0
20230804,193200,305000,5000,5000,5000,5000,51
20230804,193100,305000,5000,5000,5000,5000,0
20230804,193000,305000,5000,5000,5000,5000,0
20230804,192900,305000,5000,5000,5000,5000,0
20230804,192800,305000,5000,5000,5000,5000,0
20230804,192700,305000,5000,5000,5000,5000,0
20230804,192600,305000,5000,5000,5000,5000,0
20230804,192500,305000,5000,5000,5000,5000,0
20230804,192400,305000,5000,5000,5000,5000,0
20230804,192300,305000,5000,5000,5000,5000,0
20230804,192200,305000,5000,5000,5000,5000,0
20230804,192100,305000,5000,5000,5000,5000,0
20230804,192000,305000,5000,5000,5000,5000,0
20230804,191900,305000,5000,5000,5000,5000,0
20230804,191800,305000,5000,5000,5000,5000,0
20230804,191700,305000,5000,5000,5000,5000,0
20230804,191600,305000,5000,5000,5000,5000,0
20230804,191500,305000,5000,5000,5000,5000,0
20230804,191400,305000,5000,5000,5000,5000,0
20230804,191300,305000,5000,5000,5000,5000,0
20230804,191200,305000,5000,5000,5000,5000,0
20230804,191100,305000,5000,5000,5000,5000,0
20230804,191000,305000,5000,5000,5000,5000,0
20230804,190900,305000,5000,5000,5000,5000,0
20230804,190800,305000,5000,5000,5000,5000,0
20230804,190700,305000,5000,5000,5000,5000,0
20230804,190600,305000,5000,5000,5000,5000,0
20230804,190500,305000,5000,5000,5000,5000,0
20230804,190400,305000,5000,5000,5000,5000,0
20230804,190300,305000,5000,5000,5000,5000,0
20230804,190200,305000,5000,5000,5000,5000,51
20230804,190100,305000,5000,5000,5000,5000,0
20230804,190000,305000,5000,5000,5000,5000,0
20230804,185900,305000,5000,5000,5000,5000,0
20230804,185800,305000,5000,5000,5000,5000,0
20230804,185700,305000,5000,5000,5000,5000,0
20230804,185600,305000,5000,5000,5000,5000,0
20230804,185500,305000,5000,5000,5000,5000,0
20230804,185400,305000,5000,5000,5000,5000,0
20230804,185300,305000,5000,5000,5000,5000,0
20230804,185200,305000,5000,5000,5000,5000,0
20230804,185100,305000,5000,5000,5000,5000,0
20230804,185000,305000,5000,5000,5000,5000,0
20230804,184900,305000,5000,5000,5000,5000,0
20230804,184800,305000,5000,5000,5000,5000,0
20230804,184700,305000,5000,5000,5000,5000,0
20230804,184600,305000,5000,5000,5000,5000,0
20230804,184500,305000,5000,5000,5000,5000,0
20230804,184400,305000,5000,5000,5000,5000,0
20230804,184300,305000,5000,5000,5000,5000,0
20230804,184200,305000,5000,5000,5000,5000,0
20230804,184100,305000,5000,5000,5000,5000,0
20230804,184000,305000,5000,5000,5000,5000,0
20230804,183900,305000,5000,5000,5000,5000,0
20230804,183800,305000,5000,5000,5000,5000,0
20230804,183700,305000,5000,5000,5000,5000,0
20230804,183600,305000,5000,5000,5000,5000,0
20230804,183500,305000,5000,5000,5000,5000,0
20230804,183400,305000,5000,5000,5000,5000,0
20230804,183300,305000,5000,5000,5000,5000,0
20230804,183200,305000,5000,5000,5000,5000,51
20230804,183100,305000,5000,5000,5000,5000,0
20230804,183000,305000,5000,5000,5000,5000,0
20230804,182900,305000,5000,5000,5000,5000,0
20230804,182800,305000,5000,5000,5000,5000,0
20230804,182700,305000,5000,5000,5000,5000,0
20230804,182600,305000,5000,5000,5000,5000,0
20230804,182500,305000,5000,5000,5000,5000,0
20230804,182400,305000,5000,5000,5000,5000,0
20230804,182300,305000,5000,5000,5000,5000,0
20230804,182200,305000,5000,5000,5000,5000,0
20230804,182100,305000,5000,5000,5000,5000,0
20230804,182000,305000,5000,5000,5000,5000,0
20230804,181900,305000,5000,5000,5000,5000,0
20230804,181800,305000,5000,5000,5000,5000,0
20230804,181700,305000,5000,5000,5000,5000,0
20230804,181600,305000,5000,5000,5000,5000,0
20230804,181500,305000,5000,5000,5000,5000,0
20230804,181400,305000,5000,5000,5000,5000,0
20230804,181300,305000,5000,5000,5000,5000,0
20230804,181200,305000,5000,5000,5000,5000,0
20230804,181100,305000,5000,5000,5000,5000,0
20230804,181000,305000,5000,5000,5000,5000,0
20230804,180900,305000,5000,5000,5000,5000,0
20230804,180800,305000,5000,5000,5000,5000,0
20230804,180700,305000,5000,5000,5000,5000,0
20230804,180600,305000,5000,5000,5000,5000,0
20230804,180500,305000,5000,5000,5000,5000,0
20230804,180400,305000,5000,5000,5000,5000,0
20230804,180300,305000,5000,5000,5000,5000,0
20230804,180200,305000,5000,5000,5000,5000,51
20230804,180100,305000,5000,5000,5000,5000,0
20230804,180000,305000,5000,5000,5000,5000,0
20230804,175900,305000,5000,5000,5000,5000,0
20230804,175800,305000,5000,5000,5000,5000,0
20230804,175700,305000,5000,5000,5000,5000,0
20230804,175600,305000,5000,5000,5000,5000,0
20230804,175500,305000,5000,5000,5000,5000,0
20230804,175400,305000,5000,5000,5000,5000,0
20230804,175300,305000,5000,5000,5000,5000,0
20230804,175200,305000,5000,5000,5000,5000,0
20230804,175100,305000,5000,5000,5000,5000,0
20230804,175000,305000,5000,5000,5000,5000,0
20230804,174900,305000,5000,5000,5000,5000,0
20230804,174800,305000,5000,5000,5000,5000,0
20230804,174700,305000,5000,5000,5000,5000,0
20230804,174600,305000,5000,5000,5000,5000,0
20230804,174500,305000,5000,5000,5000,5000,0
20230804,174400,305000,5000,5000,5000,5000,0
20230804,174300,305000,5000,5000,5000,5000,0
20230804,174200,305000,5000,5000,5000,5000,0
20230804,174100,305000,5000,5000,5000,5000,0
20230804,174000,305000,5000,5000,5000,5000,0
20230804,173900,305000,5000,5000,5000,5000,0
20230804,173800,305000,5000,5000,5000,5000,0
20230804,173700,305000,5000,5000,5000,5000,0
20230804,173600,305000,5000,5000,5000,5000,0
20230804,173500,305000,5000,5000,5000,5000,0
20230804,173400,305000,5000,5000,5000,5000,0
20230804,173300,305000,5000,5000,5000,5000,0
20230804,173200,305000,5000,5000,5000,5000,51
20230804,173100,305000,5000,5000,5000,5000,0
20230804,173000,305000,5000,5000,5000,5000,0
20230804,172900,305000,5000,5000,5000,5000,0
20230804,172800,305000,5000,5000,5000,5000,0
20230804,172700,305000,5000,5000,5000,5000,0
20230804,172600,305000,5000,5000,5000,5000,0
20230804,172500,305000,5000,5000,5000,5000,0
20230804,172400,305000,5000,5000,5000,5000,0
20230804,172300,305000,5000,5000,5000,5000,0
20230804,172200,305000,5000,5000,5000,5000,0
20230804,172100,305000,5000,5000,5000,5000,0
20230804,172000,305000,5000,5000,5000,5000,0
20230804,171900,305000,5000,5000,5000,5000,0
20230804,171800,305000,5000,5000,5000,5000,0
20230804,171700,305000,5000,5000,5000,5000,0
20230804,171600,305000,5000,5000,5000,5000,0
20230804,171500,305000,5000,5000,5000,5000,0
20230804,171400,305000,5000,5000,5000,5000,0
20230804,171300,305000,5000,5000,5000,5000,0
20230804,171200,305000,5000,5000,5000,5000,0
20230804,171100,305000,5000,5000,5000,5000,0
20230804,171000,305000,5000,5000,5000,5000,0
20230804,170900,305000,5000,5000,5000,5000,0
20230804,170800,305000,5000,5000,5000,5000,0
20230804,170700,305000,5000,5000,5000,5000,0
20230804,170600,305000,5000,5000,5000,5000,0
20230804,170500,305000,5000,5000,5000,5000,0
20230804,170400,305000,5000,5000,5000,5000,0
20230804,170300,305000,5000,5000,5000,5000,0
20230804,170200,305000,5000,5000,5000,5000,51
20230804,170100,305000,5000,5000,5000,5000,0
20230804,170000,305000,5000,5000,5000,5000,0
20230804,165900,305000,5000,5000,5000,5000,0
20230804,165800,305000,5000,5000,5000,5000,0
20230804,165700,305000,5000,5000,5000,5000,0
20230804,165600,305000,5000,5000,5000,5000,0
20230804,165500,305000,5000,5000,5000,5000,0
20230804,165400,305000,5000,5000,5000,5000,0
20230804,165300,305000,5000,5000,5000,5000,0
20230804,165200,305000,5000,5000,5000,5000,0
20230804,165100,305000,5000,5000,5000,5000,0
20230804,165000,305000,5000,5000,5000,5000,0
20230804,164900,305000,5000,5000,5000,5000,0
20230804,164800,305000,5000,5000,5000,5000,0
20230804,164700,305000,5000,5000,5000,5000,0
20230804,164600,305000,5000,5000,5000,5000,0
20230804,164500,305000,5000,5000,5000,5000,0
20230804,164400,305000,5000,5000,5000,5000,0
20230804,164300,305000,5000,5000,5000,5000,0
20230804,164200,305000,5000,5000,5000,5000,0
20230804,164100,305000,5000,5000,5000,5000,0
20230804,164000,305000,5000,5000,5000,5000,0
20230804,163900,305000,5000,5000,5000,5000,0
20230804,163800,305000,5000,5000,5000,5000,0
20230804,163700,305000,5000,5000,5000,5000,0
20230804,163600,305000,5000,5000,5000,5000,0
20230804,163500,305000,5000,5000,5000,5000,0
20230804,163400,305000,5000,5000,5000,5000,0
20230804,163300,305000,5000,5000,5000,5000,0
20230804,163200,305000,5000,5000,5000,5000,51
20230804,163100,305000,5000,5000,5000,5000,0
20230804,163000,305000,5000,5000,5000,5000,0
20230804,162900,305000,5000,5000,5000,5000,0
20230804,162800,305000,5000,5000,5000,5000,0
20230804,162700,305000,5000,5000,5000,5000,0
20230804,162600,305000,5000,5000,5000,5000,0
20230804,162500,305000,5000,5000,5000,5000,0
20230804,162400,305000,5000,5000,5000,5000,0
20230804,162300,305000,5000,5000,5000,5000,0
20230804,162200,305000,5000,5000,5000,5000,0
20230804,162100,305000,5000,5000,5000,5000,0
20230804,162000,305000,5000,5000,5000,5000,0
20230804,161900,305000,5000,5000,5000,5000,0
20230804,161800,305000,5000,5000,5000,5000,0
20230804,161700,305000,5000,5000,5000,5000,0
20230804,161600,305000,5000,5000,5000,5000,0
20230804,161500,305000,5000,5000,5000,5000,0
20230804,161400,305000,5000,5000,5000,5000,0
20230804,161300,305000,5000,5000,5000,5000,0
20230804,161200,305000,5000,5000,5000,5000,0
20230804,161100,305000,5000,5000,5000,5000,0
20230804,161000,305000,5000,5000,5000,5000,0
20230804,160900,305000,5000,5000,5000,5000,0
20230804,160800,305000,5000,5000,5000,5000,0
20230804,160700,305000,5000,5000,5000,5000,0
20230804,160600,305000,5000,5000,5000,5000,0
20230804,160500,305000,5000,5000,5000,5000,0
20230804,160400,305000,5000,5000,5000,5000,0
20230804,160300,305000,5000,5000,5000,5000,0
20230804,160200,305000,5000,5000,5000,5000,51
20230804,160100,305000,5000,5000,5000,5000,0
20230804,160000,305000,5000,5000,5000,5000,0
20230804,155900,305000,5000,5000,5000,5000,0
20230804,155800,305000,5000,5000,5000,5000,0
20230804,155700,305000,5000,5000,5000,5000,0
20230804,155600,305000,5000,5000,5000,5000,0
20230804,155500,305000,5000,5000,5000,5000,0
20230804,155400,305000,5000,5000,5000,5000,0
20230804,155300,305000,5000,5000,5000,5000,0
20230804,155200,305000,5000,5000,5000,5000,0
20230804,155100,305000,5000,5000,5000,5000,0
20230804,155000,305000,5000,5000,5000,5000,0
20230804,154900,305000,5000,5000,5000,5000,0
20230804,154800,305000,5000,5000,5000,5000,0
20230804,154700,305000,5000,5000,5000,5000,0
20230804,154600,305000,5000,5000,5000,5000,0
20230804,154500,305000,5000,5000,5000,5000,0
20230804,154400,305000,5000,5000,5000,5000,0
20230804,154300,305000,5000,5000,5000,5000,0
20230804,154200,305000,5000,5000,5000,5000,0
20230804,154100,305000,5000,5000,5000,5000,0
20230804,154000,305000,5000,5000,5000,5000,0
20230804,153900,305000,5000,5000,5000,5000,0
20230804,153800,305000,5000,5000,5000,5000,0
20230804,153700,305000,5000,5000,5000,5000,0
20230804,153600,305000,5000,5000,5000,5000,0
20230804,153500,305000,5000,5000,5000,5000,0
20230804,153400,305000,5000,5000,5000,5000,0
20230804,153300,305000,5000,5000,5000,5000,0
20230804,153200,305000,5000,5000,5000,5000,51
20230804,153100,305000,5000,5000,5000,5000,0
20230804,153000,305000,5000,5000,5000,5000,0
20230804,152900,305000,5000,5000,5000,5000,0
20230804,152800,305000,5000,5000,5000,5000,0
20230804,152700,305000,5000,5000,5000,5000,0
20230804,152600,305000,5000,5000,5000,5000,0
20230804,152500,305000,5000,5000,5000,5000,0
20230804,152400,305000,5000,5000,5000,5000,0
20230804,152300,305000,5000,5000,5000,5000,0
20230804,152200,305000,5000,5000,5000,5000,0
20230804,152100,305000,5000,5000,5000,5000,0
20230804,152000,305000,5000,5000,5000,5000,0
20230804,151900,305000,5000,5000,5000,5000,0
20230804,151800,305000,5000,5000,5000,5000,0
20230804,151700,305000,5000,5000,5000,5000,0
20230804,151600,305000,5000,5000,5000,5000,0
20230804,151500,305000,5000,5000,5000,5000,0
20230804,151400,305000,5000,5000,5000,5000,0
20230804,151300,305000,5000,5000,5000,5000,0
20230804,151200,305000,5000,5000,5000,5000,0
20230804,151100,305000,5000,5000,5000,5000,0
20230804,151000,305000,5000,5000,5000,5000,0
20230804,150900,305000,5000,5000,5000,5000,0
20230804,150800,305000,5000,5000,5000,5000,0
20230804,150700,305000,5000,5000,5000,5000,0
20230804,150600,305000,5000,5000,5000,5000,0
20230804,150500,305000,5000,5000,5000,5000,0
20230804,150400,305000,5000,5000,5000,5000,0
20230804,150300,305000,5000,5000,5000,5000,0
20230804,150200,305000,5000,5000,5000,5000,0
20230804,150100,305000,5000,5000,5000,5000,0
20230804,150000,305000,5000,5000,5000,5000,0
20230804,145900,305000,5000,5000,5000,5000,0
20230804,145800,305000,5000,5000,5000,5000,0
20230804,145700,305000,5000,5000,5000,5000,0
20230804,145600,305000,5000,5000,5000,5000,0
20230804,145500,305000,5000,5000,5000,5000,0
20230804,145400,305000,5000,5000,5000,5000,0
20230804,145300,305000,5000,5000,5000,5000,0
20230804,145200,305000,5000,5000,5000,5000,0
20230804,145100,305000,5000,5000,5000,5000,51
20230804,145000,50000,5000,5000,5000,5000,0
20230804,144900,50000,5000,5000,5000,5000,0
20230804,144800,50000,5000,5000,5000,5000,0
20230804,144700,50000,5000,5000,5000,5000,0
20230804,144600,50000,5000,5000,5000,5000,0
20230804,144500,50000,5000,5000,5000,5000,0
20230804,144400,50000,5000,5000,5000,5000,0
20230804,144300,50000,5000,5000,5000,5000,0
20230804,144200,50000,5000,5000,5000,5000,0
20230804,144100,50000,5000,5000,5000,5000,0
20230804,144000,50000,5000,5000,5000,5000,0
20230804,143900,50000,5000,5000,5000,5000,0
20230804,143800,50000,5000,5000,5000,5000,0
20230804,143700,50000,5000,5000,5000,5000,0
20230804,143600,50000,5000,5000,5000,5000,0
20230804,143500,50000,5000,5000,5000,5000,0
20230804,143400,50000,5000,5000,5000,5000,0
20230804,143300,50000,5000,5000,5000,5000,0
20230804,143200,50000,5000,5000,5000,5000,0
20230804,143100,50000,5000,5000,5000,5000,0
20230804,143000,50000,5000,5000,5000,5000,0
20230804,142900,50000,5000,5000,5000,5000,0
20230804,142800,50000,5000,5000,5000,5000,0
20230804,142700,50000,5000,5000,5000,5000,0
20230804,142600,50000,5000,5000,5000,5000,0
20230804,142500,50000,5000,5000,5000,5000,0
20230804,142400,50000,5000,5000,5000,5000,0
20230804,142300,50000,5000,5000,5000,5000,0
20230804,142200,50000,5000,5000,5000,5000,0
20230804,142100,50000,5000,5000,5000,5000,0
20230804,142000,50000,5000,5000,5000,5000,0
20230804,141900,50000,5000,5000,5000,5000,0
20230804,141800,50000,5000,5000,5000,5000,0
20230804,141700,50000,5000,5000,5000,5000,0
20230804,141600,50000,5000,5000,5000,5000,0
20230804,141500,50000,5000,5000,5000,5000,0
20230804,141400,50000,5000,5000,5000,5000,0
20230804,141300,50000,5000,5000,5000,5000,0
20230804,141200,50000,5000,5000,5000,5000,0
20230804,141100,50000,5000,5000,5000,5000,0
20230804,141000,50000,5000,5000,5000,5000,0
20230804,140900,50000,5000,5000,5000,5000,0
20230804,140800,50000,5000,5000,5000,5000,0
20230804,140700,50000,5000,5000,5000,5000,0
20230804,140600,50000,5000,5000,5000,5000,0
20230804,140500,50000,5000,5000,5000,5000,0
20230804,140400,50000,5000,5000,5000,5000,0
20230804,140300,50000,5000,5000,5000,5000,0
20230804,140200,50000,5000,5000,5000,5000,0
20230804,140100,50000,5000,5000,5000,5000,0
20230804,140000,50000,5000,5000,5000,5000,0
20230804,135900,50000,5000,5000,5000,5000,0
20230804,135800,50000,5000,5000,5000,5000,0
20230804,135700,50000,5000,5000,5000,5000,0
20230804,135600,50000,5000,5000,5000,5000,0
20230804,135500,50000,5000,5000,5000,5000,0
20230804,135400,50000,5000,5000,5000,5000,0
20230804,135300,50000,5000,5000,5000,5000,0
20230804,135200,50000,5000,5000,5000,5000,0
20230804,135100,50000,5000,5000,5000,5000,0
20230804,135000,50000,5000,5000,5000,5000,0
20230804,134900,50000,5000,5000,5000,5000,0
20230804,134800,50000,5000,5000,5000,5000,0
20230804,134700,50000,5000,5000,5000,5000,0
20230804,134600,50000,5000,5000,5000,5000,0
20230804,134500,50000,5000,5000,5000,5000,0
20230804,134400,50000,5000,5000,5000,5000,0
20230804,134300,50000,5000,5000,5000,5000,0
20230804,134200,50000,5000,5000,5000,5000,0
20230804,134100,50000,5000,5000,5000,5000,0
20230804,134000,50000,5000,5000,5000,5000,0
20230804,133900,50000,5000,5000,5000,5000,0
20230804,133800,50000,5000,5000,5000,5000,0
20230804,133700,50000,5000,5000,5000,5000,0
20230804,133600,50000,5000,5000,5000,5000,0
20230804,133500,50000,5000,5000,5000,5000,0
20230804,133400,50000,5000,5000,5000,5000,0
20230804,133300,50000,5000,5000,5000,5000,0
20230804,133200,50000,5000,5000,5000,5000,0
20230804,133100,50000,5000,5000,5000,5000,0
20230804,133000,50000,5000,5000,5000,5000,0
20230804,132900,50000,5000,5000,5000,5000,0
20230804,132800,50000,5000,5000,5000,5000,0
20230804,132700,50000,5000,5000,5000,5000,0
20230804,132600,50000,5000,5000,5000,5000,0
20230804,132500,50000,5000,5000,5000,5000,0
20230804,132400,50000,5000,5000,5000,5000,0
20230804,132300,50000,5000,5000,5000,5000,0
20230804,132200,50000,5000,5000,5000,5000,0
20230804,132100,50000,5000,5000,5000,5000,0
20230804,132000,50000,5000,5000,5000,5000,0
20230804,131900,50000,5000,5000,5000,5000,0
20230804,131800,50000,5000,5000,5000,5000,0
20230804,131700,50000,5000,5000,5000,5000,0
20230804,131600,50000,5000,5000,5000,5000,0
20230804,131500,50000,5000,5000,5000,5000,0
20230804,131400,50000,5000,5000,5000,5000,0
20230804,131300,50000,5000,5000,5000,5000,0
20230804,131200,50000,5000,5000,5000,5000,0
20230804,131100,50000,5000,5000,5000,5000,0
20230804,131000,50000,5000,5000,5000,5000,0
20230804,130900,50000,5000,5000,5000,5000,0
20230804,130800,50000,5000,5000,5000,5000,0
20230804,130700,50000,5000,5000,5000,5000,0
20230804,130600,50000,5000,5000,5000,5000,0
20230804,130500,50000,5000,5000,5000,5000,0
20230804,130400,50000,5000,5000,5000,5000,0
20230804,130300,50000,5000,5000,5000,5000,0
20230804,130200,50000,5000,5000,5000,5000,0
20230804,130100,50000,5000,5000,5000,5000,0
20230804,130000,50000,5000,5000,5000,5000,0
20230804,125900,50000,5000,5000,5000,5000,0
20230804,125800,50000,5000,5000,5000,5000,0
20230804,125700,50000,5000,5000,5000,5000,0
20230804,125600,50000,5000,5000,5000,5000,0
20230804,125500,50000,5000,5000,5000,5000,0
20230804,125400,50000,5000,5000,5000,5000,0
20230804,125300,50000,5000,5000,5000,5000,0
20230804,125200,50000,5000,5000,5000,5000,0
20230804,125100,50000,5000,5000,5000,5000,0
20230804,125000,50000,5000,5000,5000,5000,0
20230804,124900,50000,5000,5000,5000,5000,0
20230804,124800,50000,5000,5000,5000,5000,0
20230804,124700,50000,5000,5000,5000,5000,0
20230804,124600,50000,5000,5000,5000,5000,0
20230804,124500,50000,5000,5000,5000,5000,0
20230804,124400,50000,5000,5000,5000,5000,0
20230804,124300,50000,5000,5000,5000,5000,0
20230804,124200,50000,5000,5000,5000,5000,0
20230804,124100,50000,5000,5000,5000,5000,0
20230804,124000,50000,5000,5000,5000,5000,0
20230804,123900,50000,5000,5000,5000,5000,0
20230804,123800,50000,5000,5000,5000,5000,0
20230804,123700,50000,5000,5000,5000,5000,0
20230804,123600,50000,5000,5000,5000,5000,0
20230804,123500,50000,5000,5000,5000,5000,0
20230804,123400,50000,5000,5000,5000,5000,0
20230804,123300,50000,5000,5000,5000,5000,0
20230804,123200,50000,5000,5000,5000,5000,0
20230804,123100,50000,5000,5000,5000,5000,0
20230804,123000,50000,5000,5000,5000,5000,0
20230804,122900,50000,5000,5000,5000,5000,0
20230804,122800,50000,5000,5000,5000,5000,0
20230804,122700,50000,5000,5000,5000,5000,0
20230804,122600,50000,5000,5000,5000,5000,0
20230804,122500,50000,5000,5000,5000,5000,0
20230804,122400,50000,5000,5000,5000,5000,0
20230804,122300,50000,5000,5000,5000,5000,0
20230804,122200,50000,5000,5000,5000,5000,0
20230804,122100,50000,5000,5000,5000,5000,0
20230804,122000,50000,5000,5000,5000,5000,0
20230804,121900,50000,5000,5000,5000,5000,0
20230804,121800,50000,5000,5000,5000,5000,0
20230804,121700,50000,5000,5000,5000,5000,0
20230804,121600,50000,5000,5000,5000,5000,0
20230804,121500,50000,5000,5000,5000,5000,0
20230804,121400,50000,5000,5000,5000,5000,0
20230804,121300,50000,5000,5000,5000,5000,0
20230804,121200,50000,5000,5000,5000,5000,0
20230804,121100,50000,5000,5000,5000,5000,0
20230804,121000,50000,5000,5000,5000,5000,0
20230804,120900,50000,5000,5000,5000,5000,0
20230804,120800,50000,5000,5000,5000,5000,0
20230804,120700,50000,5000,5000,5000,5000,0
20230804,120600,50000,5000,5000,5000,5000,0
20230804,120500,50000,5000,5000,5000,5000,0
20230804,120400,50000,5000,5000,5000,5000,0
20230804,120300,50000,5000,5000,5000,5000,0
20230804,120200,50000,5000,5000,5000,5000,0
20230804,120100,50000,5000,5000,5000,5000,0
20230804,120000,50000,5000,5000,5000,5000,0
20230804,115900,50000,5000,5000,5000,5000,0
20230804,115800,50000,5000,5000,5000,5000,0
20230804,115700,50000,5000,5000,5000,5000,0
20230804,115600,50000,5000,5000,5000,5000,0
20230804,115500,50000,5000,5000,5000,5000,0
20230804,115400,50000,5000,5000,5000,5000,0
20230804,115300,50000,5000,5000,5000,5000,0
20230804,115200,50000,5000,5000,5000,5000,0
20230804,115100,50000,5000,5000,5000,5000,0
20230804,115000,50000,5000,5000,5000,5000,0
20230804,114900,50000,5000,5000,5000,5000,0
20230804,114800,50000,5000,5000,5000,5000,0
20230804,114700,50000,5000,5000,5000,5000,0
20230804,114600,50000,5000,5000,5000,5000,0
20230804,114500,50000,5000,5000,5000,5000,0
20230804,114400,50000,5000,5000,5000,5000,0
20230804,114300,50000,5000,5000,5000,5000,0
20230804,114200,50000,5000,5000,5000,5000,0
20230804,114100,50000,5000,5000,5000,5000,0
20230804,114000,50000,5000,5000,5000,5000,0
20230804,113900,50000,5000,5000,5000,5000,0
20230804,113800,50000,5000,5000,5000,5000,0
20230804,113700,50000,5000,5000,5000,5000,0
20230804,113600,50000,5000,5000,5000,5000,0
20230804,113500,50000,5000,5000,5000,5000,0
20230804,113400,50000,5000,5000,5000,5000,0
20230804,113300,50000,5000,5000,5000,5000,0
20230804,113200,50000,5000,5000,5000,5000,0
20230804,113100,50000,5000,5000,5000,5000,0
20230804,113000,50000,5000,5000,5000,5000,0
20230804,112900,50000,5000,5000,5000,5000,0
20230804,112800,50000,5000,5000,5000,5000,0
20230804,112700,50000,5000,5000,5000,5000,0
20230804,112600,50000,5000,5000,5000,5000,0
20230804,112500,50000,5000,5000,5000,5000,0
20230804,112400,50000,5000,5000,5000,5000,0
20230804,112300,50000,5000,5000,5000,5000,0
20230804,112200,50000,5000,5000,5000,5000,0
20230804,112100,50000,5000,5000,5000,5000,0
20230804,112000,50000,5000,5000,5000,5000,0
20230804,111900,50000,5000,5000,5000,5000,0
20230804,111800,50000,5000,5000,5000,5000,0
20230804,111700,50000,5000,5000,5000,5000,0
20230804,111600,50000,5000,5000,5000,5000,0
20230804,111500,50000,5000,5000,5000,5000,0
20230804,111400,50000,5000,5000,5000,5000,0
20230804,111300,50000,5000,5000,5000,5000,0
20230804,111200,50000,5000,5000,5000,5000,0
20230804,111100,50000,5000,5000,5000,5000,0
20230804,111000,50000,5000,5000,5000,5000,0
20230804,110900,50000,5000,5000,5000,5000,0
20230804,110800,50000,5000,5000,5000,5000,0
20230804,110700,50000,5000,5000,5000,5000,0
20230804,110600,50000,5000,5000,5000,5000,0
20230804,110500,50000,5000,5000,5000,5000,0
20230804,110400,50000,5000,5000,5000,5000,0
20230804,110300,50000,5000,5000,5000,5000,0
20230804,110200,50000,5000,5000,5000,5000,0
20230804,110100,50000,5000,5000,5000,5000,0
20230804,110000,50000,5000,5000,5000,5000,0
20230804,105900,50000,5000,5000,5000,5000,0
20230804,105800,50000,5000,5000,5000,5000,0
20230804,105700,50000,5000,5000,5000,5000,0
20230804,105600,50000,5000,5000,5000,5000,0
20230804,105500,50000,5000,5000,5000,5000,0
20230804,105400,50000,5000,5000,5000,5000,0
20230804,105300,50000,5000,5000,5000,5000,10
20230804,105200,0,5000,5000,5000,5000,0
20230804,105100,0,5000,5000,5000,5000,0
20230804,105000,0,5000,5000,5000,5000,0
20230804,104900,0,5000,5000,5000,5000,0
20230804,104800,0,5000,5000,5000,5000,0
20230804,104700,0,5000,5000,5000,5000,0
20230804,104600,0,5000,5000,5000,5000,0
20230804,104500,0,5000,5000,5000,5000,0
20230804,104400,0,5000,5000,5000,5000,0
20230804,104300,0,5000,5000,5000,5000,0
20230804,104200,0,5000,5000,5000,5000,0
20230804,104100,0,5000,5000,5000,5000,0
20230804,104000,0,5000,5000,5000,5000,0
20230804,103900,0,5000,5000,5000,5000,0
20230804,103800,0,5000,5000,5000,5000,0
20230804,103700,0,5000,5000,5000,5000,0
20230804,103600,0,5000,5000,5000,5000,0
20230804,103500,0,5000,5000,5000,5000,0
20230804,103400,0,5000,5000,5000,5000,0
20230804,103300,0,5000,5000,5000,5000,0
20230804,103200,0,5000,5000,5000,5000,0
20230804,103100,0,5000,5000,5000,5000,0
20230804,103000,0,5000,5000,5000,5000,0
20230804,102900,0,5000,5000,5000,5000,0
20230804,102800,0,5000,5000,5000,5000,0
20230804,102700,0,5000,5000,5000,5000,0
20230804,102600,0,5000,5000,5000,5000,0
20230804,102500,0,5000,5000,5000,5000,0
20230804,102400,0,5000,5000,5000,5000,0
20230804,102300,0,5000,5000,5000,5000,0
20230804,102200,0,5000,5000,5000,5000,0
20230804,102100,0,5000,5000,5000,5000,0
20230804,102000,0,5000,5000,5000,5000,0
20230804,101900,0,5000,5000,5000,5000,0
20230804,101800,0,5000,5000,5000,5000,0
20230804,101700,0,5000,5000,5000,5000,0
20230804,101600,0,5000,5000,5000,5000,0
20230804,101500,0,5000,5000,5000,5000,0
20230804,101400,0,5000,5000,5000,5000,0
20230804,101300,0,5000,5000,5000,5000,0
20230804,101200,0,5000,5000,5000,5000,0
20230804,101100,0,5000,5000,5000,5000,0
20230804,101000,0,5000,5000,5000,5000,0
20230804,100900,0,5000,5000,5000,5000,0
20230804,100800,0,5000,5000,5000,5000,0
20230804,100700,0,5000,5000,5000,5000,0
20230804,100600,0,5000,5000,5000,5000,0
20230804,100500,0,5000,5000,5000,5000,0
20230804,100400,0,5000,5000,5000,5000,0
20230804,100300,0,5000,5000,5000,5000,0
20230804,100200,0,5000,5000,5000,5000,0
20230804,100100,0,5000,5000,5000,5000,0
20230804,100000,0,5000,5000,5000,5000,0
20230804,095900,0,5000,5000,5000,5000,0
20230804,095800,0,5000,5000,5000,5000,0
20230804,095700,0,5000,5000,5000,5000,0
20230804,095600,0,5000,5000,5000,5000,0
20230804,095500,0,5000,5000,5000,5000,0
20230804,095400,0,5000,5000,5000,5000,0
20230804,095300,0,5000,5000,5000,5000,0
20230804,095200,0,5000,5000,5000,5000,0
20230804,095100,0,5000,5000,5000,5000,0
20230804,095000,0,5000,5000,5000,5000,0
20230804,094900,0,5000,5000,5000,5000,0
20230804,094800,0,5000,5000,5000,5000,0
20230804,094700,0,5000,5000,5000,5000,0
20230804,094600,0,5000,5000,5000,5000,0
20230804,094500,0,5000,5000,5000,5000,0
20230804,094400,0,5000,5000,5000,5000,0
20230804,094300,0,5000,5000,5000,5000,0
20230804,094200,0,5000,5000,5000,5000,0
20230804,094100,0,5000,5000,5000,5000,0
20230804,094000,0,5000,5000,5000,5000,0
20230804,093900,0,5000,5000,5000,5000,0
20230804,093800,0,5000,5000,5000,5000,0
20230804,093700,0,5000,5000,5000,5000,0
20230804,093600,0,5000,5000,5000,5000,0
20230804,093500,0,5000,5000,5000,5000,0
20230804,093400,0,5000,5000,5000,5000,0
20230804,093300,0,5000,5000,5000,5000,0
20230804,093200,0,5000,5000,5000,5000,0
20230804,093100,0,5000,5000,5000,5000,0
20230804,093000,0,5000,5000,5000,5000,0
20230804,092900,0,5000,5000,5000,5000,0
20230804,092800,0,5000,5000,5000,5000,0
20230804,092700,0,5000,5000,5000,5000,0
20230804,092600,0,5000,5000,5000,5000,0
20230804,092500,0,5000,5000,5000,5000,0
20230804,092400,0,5000,5000,5000,5000,0
20230804,092300,0,5000,5000,5000,5000,0
20230804,092200,0,5000,5000,5000,5000,0
20230804,092100,0,5000,5000,5000,5000,0
20230804,092000,0,5000,5000,5000,5000,0
20230804,091900,0,5000,5000,5000,5000,0
20230804,091800,0,5000,5000,5000,5000,0
20230804,091700,0,5000,5000,5000,5000,0
20230804,091600,0,5000,5000,5000,5000,0
20230804,091500,0,5000,5000,5000,5000,0
20230804,091400,0,5000,5000,5000,5000,0
20230804,091300,0,5000,5000,5000,5000,0
20230804,091200,0,5000,5000,5000,5000,0
20230804,091100,0,5000,5000,5000,5000,0
20230804,091000,0,5000,5000,5000,5000,0
20230804,090900,0,5000,5000,5000,5000,0
20230804,090800,0,5000,5000,5000,5000,0
20230804,090700,0,5000,5000,5000,5000,0
20230804,090600,0,5000,5000,5000,5000,0
20230804,090500,0,5000,5000,5000,5000,0
20230804,090400,0,5000,5000,5000,5000,0
20230804,090300,0,5000,5000,5000,5000,0
20230804,090200,0,5000,5000,5000,5000,0
20230804,090100,0,5000,5000,5000,5000,0
20230804,090000,0,5000,5000,5000,5000,0