stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204000,1456500,4855,4855,4855,4855,300
20231012,203900,1456500,4855,4855,4855,4855,0
20231012,203800,1456500,4855,4855,4855,4855,0
20231012,203700,1456500,4855,4855,4855,4855,0
20231012,203600,1456500,4855,4855,4855,4855,0
20231012,203500,1456500,4855,4855,4855,4855,0
20231012,203400,1456500,4855,4855,4855,4855,0
20231012,203300,1456500,4855,4855,4855,4855,0
20231012,203200,1456500,4855,4855,4855,4855,0
20231012,203100,1456500,4855,4855,4855,4855,0
20231012,203000,1456500,4855,4855,4855,4855,0
20231012,202900,1456500,4855,4855,4855,4855,0
20231012,202800,1456500,4855,4855,4855,4855,0
20231012,202700,1456500,4855,4855,4855,4855,0
20231012,202600,1456500,4855,4855,4855,4855,0
20231012,202500,1456500,4855,4855,4855,4855,0
20231012,202400,1456500,4855,4855,4855,4855,0
20231012,202300,1456500,4855,4855,4855,4855,0
20231012,202200,1456500,4855,4855,4855,4855,0
20231012,202100,1456500,4855,4855,4855,4855,0
20231012,202000,1456500,4855,4855,4855,4855,0
20231012,201900,1456500,4855,4855,4855,4855,0
20231012,201800,1456500,4855,4855,4855,4855,0
20231012,201700,1456500,4855,4855,4855,4855,0
20231012,201600,1456500,4855,4855,4855,4855,0
20231012,201500,1456500,4855,4855,4855,4855,0
20231012,201400,1456500,4855,4855,4855,4855,0
20231012,201300,1456500,4855,4855,4855,4855,0
20231012,201200,1456500,4855,4855,4855,4855,0
20231012,201100,1456500,4855,4855,4855,4855,0
20231012,201000,1456500,4855,4855,4855,4855,300
20231012,200900,1456500,4855,4855,4855,4855,0
20231012,200800,1456500,4855,4855,4855,4855,0
20231012,200700,1456500,4855,4855,4855,4855,0
20231012,200600,1456500,4855,4855,4855,4855,0
20231012,200500,1456500,4855,4855,4855,4855,0
20231012,200400,1456500,4855,4855,4855,4855,0
20231012,200300,1456500,4855,4855,4855,4855,0
20231012,200200,1456500,4855,4855,4855,4855,0
20231012,200100,1456500,4855,4855,4855,4855,0
20231012,200000,1456500,4855,4855,4855,4855,0
20231012,195900,1456500,4855,4855,4855,4855,0
20231012,195800,1456500,4855,4855,4855,4855,0
20231012,195700,1456500,4855,4855,4855,4855,0
20231012,195600,1456500,4855,4855,4855,4855,0
20231012,195500,1456500,4855,4855,4855,4855,0
20231012,195400,1456500,4855,4855,4855,4855,0
20231012,195300,1456500,4855,4855,4855,4855,0
20231012,195200,1456500,4855,4855,4855,4855,0
20231012,195100,1456500,4855,4855,4855,4855,0
20231012,195000,1456500,4855,4855,4855,4855,0
20231012,194900,1456500,4855,4855,4855,4855,0
20231012,194800,1456500,4855,4855,4855,4855,0
20231012,194700,1456500,4855,4855,4855,4855,0
20231012,194600,1456500,4855,4855,4855,4855,0
20231012,194500,1456500,4855,4855,4855,4855,0
20231012,194400,1456500,4855,4855,4855,4855,0
20231012,194300,1456500,4855,4855,4855,4855,0
20231012,194200,1456500,4855,4855,4855,4855,0
20231012,194100,1456500,4855,4855,4855,4855,0
20231012,194000,1456500,4855,4855,4855,4855,300
20231012,193900,1456500,4855,4855,4855,4855,0
20231012,193800,1456500,4855,4855,4855,4855,0
20231012,193700,1456500,4855,4855,4855,4855,0
20231012,193600,1456500,4855,4855,4855,4855,0
20231012,193500,1456500,4855,4855,4855,4855,0
20231012,193400,1456500,4855,4855,4855,4855,0
20231012,193300,1456500,4855,4855,4855,4855,0
20231012,193200,1456500,4855,4855,4855,4855,0
20231012,193100,1456500,4855,4855,4855,4855,0
20231012,193000,1456500,4855,4855,4855,4855,0
20231012,192900,1456500,4855,4855,4855,4855,0
20231012,192800,1456500,4855,4855,4855,4855,0
20231012,192700,1456500,4855,4855,4855,4855,0
20231012,192600,1456500,4855,4855,4855,4855,0
20231012,192500,1456500,4855,4855,4855,4855,0
20231012,192400,1456500,4855,4855,4855,4855,0
20231012,192300,1456500,4855,4855,4855,4855,0
20231012,192200,1456500,4855,4855,4855,4855,0
20231012,192100,1456500,4855,4855,4855,4855,0
20231012,192000,1456500,4855,4855,4855,4855,0
20231012,191900,1456500,4855,4855,4855,4855,0
20231012,191800,1456500,4855,4855,4855,4855,0
20231012,191700,1456500,4855,4855,4855,4855,0
20231012,191600,1456500,4855,4855,4855,4855,0
20231012,191500,1456500,4855,4855,4855,4855,0
20231012,191400,1456500,4855,4855,4855,4855,0
20231012,191300,1456500,4855,4855,4855,4855,0
20231012,191200,1456500,4855,4855,4855,4855,0
20231012,191100,1456500,4855,4855,4855,4855,0
20231012,191000,1456500,4855,4855,4855,4855,300
20231012,190900,1456500,4855,4855,4855,4855,0
20231012,190800,1456500,4855,4855,4855,4855,0
20231012,190700,1456500,4855,4855,4855,4855,0
20231012,190600,1456500,4855,4855,4855,4855,0
20231012,190500,1456500,4855,4855,4855,4855,0
20231012,190400,1456500,4855,4855,4855,4855,0
20231012,190300,1456500,4855,4855,4855,4855,0
20231012,190200,1456500,4855,4855,4855,4855,0
20231012,190100,1456500,4855,4855,4855,4855,0
20231012,190000,1456500,4855,4855,4855,4855,0
20231012,185900,1456500,4855,4855,4855,4855,0
20231012,185800,1456500,4855,4855,4855,4855,0
20231012,185700,1456500,4855,4855,4855,4855,0
20231012,185600,1456500,4855,4855,4855,4855,0
20231012,185500,1456500,4855,4855,4855,4855,0
20231012,185400,1456500,4855,4855,4855,4855,0
20231012,185300,1456500,4855,4855,4855,4855,0
20231012,185200,1456500,4855,4855,4855,4855,0
20231012,185100,1456500,4855,4855,4855,4855,0
20231012,185000,1456500,4855,4855,4855,4855,0
20231012,184900,1456500,4855,4855,4855,4855,0
20231012,184800,1456500,4855,4855,4855,4855,0
20231012,184700,1456500,4855,4855,4855,4855,0
20231012,184600,1456500,4855,4855,4855,4855,0
20231012,184500,1456500,4855,4855,4855,4855,0
20231012,184400,1456500,4855,4855,4855,4855,0
20231012,184300,1456500,4855,4855,4855,4855,0
20231012,184200,1456500,4855,4855,4855,4855,0
20231012,184100,1456500,4855,4855,4855,4855,0
20231012,184000,1456500,4855,4855,4855,4855,300
20231012,183900,1456500,4855,4855,4855,4855,0
20231012,183800,1456500,4855,4855,4855,4855,0
20231012,183700,1456500,4855,4855,4855,4855,0
20231012,183600,1456500,4855,4855,4855,4855,0
20231012,183500,1456500,4855,4855,4855,4855,0
20231012,183400,1456500,4855,4855,4855,4855,0
20231012,183300,1456500,4855,4855,4855,4855,0
20231012,183200,1456500,4855,4855,4855,4855,0
20231012,183100,1456500,4855,4855,4855,4855,0
20231012,183000,1456500,4855,4855,4855,4855,0
20231012,182900,1456500,4855,4855,4855,4855,0
20231012,182800,1456500,4855,4855,4855,4855,0
20231012,182700,1456500,4855,4855,4855,4855,0
20231012,182600,1456500,4855,4855,4855,4855,0
20231012,182500,1456500,4855,4855,4855,4855,0
20231012,182400,1456500,4855,4855,4855,4855,0
20231012,182300,1456500,4855,4855,4855,4855,0
20231012,182200,1456500,4855,4855,4855,4855,0
20231012,182100,1456500,4855,4855,4855,4855,0
20231012,182000,1456500,4855,4855,4855,4855,0
20231012,181900,1456500,4855,4855,4855,4855,0
20231012,181800,1456500,4855,4855,4855,4855,0
20231012,181700,1456500,4855,4855,4855,4855,0
20231012,181600,1456500,4855,4855,4855,4855,0
20231012,181500,1456500,4855,4855,4855,4855,0
20231012,181400,1456500,4855,4855,4855,4855,0
20231012,181300,1456500,4855,4855,4855,4855,0
20231012,181200,1456500,4855,4855,4855,4855,0
20231012,181100,1456500,4855,4855,4855,4855,0
20231012,181000,1456500,4855,4855,4855,4855,300
20231012,180900,1456500,4855,4855,4855,4855,0
20231012,180800,1456500,4855,4855,4855,4855,0
20231012,180700,1456500,4855,4855,4855,4855,0
20231012,180600,1456500,4855,4855,4855,4855,0
20231012,180500,1456500,4855,4855,4855,4855,0
20231012,180400,1456500,4855,4855,4855,4855,0
20231012,180300,1456500,4855,4855,4855,4855,0
20231012,180200,1456500,4855,4855,4855,4855,0
20231012,180100,1456500,4855,4855,4855,4855,0
20231012,180000,1456500,4855,4855,4855,4855,0
20231012,175900,1456500,4855,4855,4855,4855,0
20231012,175800,1456500,4855,4855,4855,4855,0
20231012,175700,1456500,4855,4855,4855,4855,0
20231012,175600,1456500,4855,4855,4855,4855,0
20231012,175500,1456500,4855,4855,4855,4855,0
20231012,175400,1456500,4855,4855,4855,4855,0
20231012,175300,1456500,4855,4855,4855,4855,0
20231012,175200,1456500,4855,4855,4855,4855,0
20231012,175100,1456500,4855,4855,4855,4855,0
20231012,175000,1456500,4855,4855,4855,4855,0
20231012,174900,1456500,4855,4855,4855,4855,0
20231012,174800,1456500,4855,4855,4855,4855,0
20231012,174700,1456500,4855,4855,4855,4855,0
20231012,174600,1456500,4855,4855,4855,4855,0
20231012,174500,1456500,4855,4855,4855,4855,0
20231012,174400,1456500,4855,4855,4855,4855,0
20231012,174300,1456500,4855,4855,4855,4855,0
20231012,174200,1456500,4855,4855,4855,4855,0
20231012,174100,1456500,4855,4855,4855,4855,0
20231012,174000,1456500,4855,4855,4855,4855,300
20231012,173900,1456500,4855,4855,4855,4855,0
20231012,173800,1456500,4855,4855,4855,4855,0
20231012,173700,1456500,4855,4855,4855,4855,0
20231012,173600,1456500,4855,4855,4855,4855,0
20231012,173500,1456500,4855,4855,4855,4855,0
20231012,173400,1456500,4855,4855,4855,4855,0
20231012,173300,1456500,4855,4855,4855,4855,0
20231012,173200,1456500,4855,4855,4855,4855,0
20231012,173100,1456500,4855,4855,4855,4855,0
20231012,173000,1456500,4855,4855,4855,4855,0
20231012,172900,1456500,4855,4855,4855,4855,0
20231012,172800,1456500,4855,4855,4855,4855,0
20231012,172700,1456500,4855,4855,4855,4855,0
20231012,172600,1456500,4855,4855,4855,4855,0
20231012,172500,1456500,4855,4855,4855,4855,0
20231012,172400,1456500,4855,4855,4855,4855,0
20231012,172300,1456500,4855,4855,4855,4855,0
20231012,172200,1456500,4855,4855,4855,4855,0
20231012,172100,1456500,4855,4855,4855,4855,0
20231012,172000,1456500,4855,4855,4855,4855,0
20231012,171900,1456500,4855,4855,4855,4855,0
20231012,171800,1456500,4855,4855,4855,4855,0
20231012,171700,1456500,4855,4855,4855,4855,0
20231012,171600,1456500,4855,4855,4855,4855,0
20231012,171500,1456500,4855,4855,4855,4855,0
20231012,171400,1456500,4855,4855,4855,4855,0
20231012,171300,1456500,4855,4855,4855,4855,0
20231012,171200,1456500,4855,4855,4855,4855,0
20231012,171100,1456500,4855,4855,4855,4855,0
20231012,171000,1456500,4855,4855,4855,4855,300
20231012,170900,1456500,4855,4855,4855,4855,0
20231012,170800,1456500,4855,4855,4855,4855,0
20231012,170700,1456500,4855,4855,4855,4855,0
20231012,170600,1456500,4855,4855,4855,4855,0
20231012,170500,1456500,4855,4855,4855,4855,0
20231012,170400,1456500,4855,4855,4855,4855,0
20231012,170300,1456500,4855,4855,4855,4855,0
20231012,170200,1456500,4855,4855,4855,4855,0
20231012,170100,1456500,4855,4855,4855,4855,0
20231012,170000,1456500,4855,4855,4855,4855,0
20231012,165900,1456500,4855,4855,4855,4855,0
20231012,165800,1456500,4855,4855,4855,4855,0
20231012,165700,1456500,4855,4855,4855,4855,0
20231012,165600,1456500,4855,4855,4855,4855,0
20231012,165500,1456500,4855,4855,4855,4855,0
20231012,165400,1456500,4855,4855,4855,4855,0
20231012,165300,1456500,4855,4855,4855,4855,0
20231012,165200,1456500,4855,4855,4855,4855,0
20231012,165100,1456500,4855,4855,4855,4855,0
20231012,165000,1456500,4855,4855,4855,4855,0
20231012,164900,1456500,4855,4855,4855,4855,0
20231012,164800,1456500,4855,4855,4855,4855,0
20231012,164700,1456500,4855,4855,4855,4855,0
20231012,164600,1456500,4855,4855,4855,4855,0
20231012,164500,1456500,4855,4855,4855,4855,0
20231012,164400,1456500,4855,4855,4855,4855,0
20231012,164300,1456500,4855,4855,4855,4855,0
20231012,164200,1456500,4855,4855,4855,4855,0
20231012,164100,1456500,4855,4855,4855,4855,0
20231012,164000,1456500,4855,4855,4855,4855,300
20231012,163900,1456500,4855,4855,4855,4855,0
20231012,163800,1456500,4855,4855,4855,4855,0
20231012,163700,1456500,4855,4855,4855,4855,0
20231012,163600,1456500,4855,4855,4855,4855,0
20231012,163500,1456500,4855,4855,4855,4855,0
20231012,163400,1456500,4855,4855,4855,4855,0
20231012,163300,1456500,4855,4855,4855,4855,0
20231012,163200,1456500,4855,4855,4855,4855,0
20231012,163100,1456500,4855,4855,4855,4855,0
20231012,163000,1456500,4855,4855,4855,4855,0
20231012,162900,1456500,4855,4855,4855,4855,0
20231012,162800,1456500,4855,4855,4855,4855,0
20231012,162700,1456500,4855,4855,4855,4855,0
20231012,162600,1456500,4855,4855,4855,4855,0
20231012,162500,1456500,4855,4855,4855,4855,0
20231012,162400,1456500,4855,4855,4855,4855,0
20231012,162300,1456500,4855,4855,4855,4855,0
20231012,162200,1456500,4855,4855,4855,4855,0
20231012,162100,1456500,4855,4855,4855,4855,0
20231012,162000,1456500,4855,4855,4855,4855,0
20231012,161900,1456500,4855,4855,4855,4855,0
20231012,161800,1456500,4855,4855,4855,4855,0
20231012,161700,1456500,4855,4855,4855,4855,0
20231012,161600,1456500,4855,4855,4855,4855,0
20231012,161500,1456500,4855,4855,4855,4855,0
20231012,161400,1456500,4855,4855,4855,4855,0
20231012,161300,1456500,4855,4855,4855,4855,0
20231012,161200,1456500,4855,4855,4855,4855,0
20231012,161100,1456500,4855,4855,4855,4855,0
20231012,161000,1456500,4855,4855,4855,4855,300
20231012,160900,1456500,4855,4855,4855,4855,0
20231012,160800,1456500,4855,4855,4855,4855,0
20231012,160700,1456500,4855,4855,4855,4855,0
20231012,160600,1456500,4855,4855,4855,4855,0
20231012,160500,1456500,4855,4855,4855,4855,0
20231012,160400,1456500,4855,4855,4855,4855,0
20231012,160300,1456500,4855,4855,4855,4855,0
20231012,160200,1456500,4855,4855,4855,4855,0
20231012,160100,1456500,4855,4855,4855,4855,0
20231012,160000,1456500,4855,4855,4855,4855,0
20231012,155900,1456500,4855,4855,4855,4855,0
20231012,155800,1456500,4855,4855,4855,4855,0
20231012,155700,1456500,4855,4855,4855,4855,0
20231012,155600,1456500,4855,4855,4855,4855,0
20231012,155500,1456500,4855,4855,4855,4855,0
20231012,155400,1456500,4855,4855,4855,4855,0
20231012,155300,1456500,4855,4855,4855,4855,0
20231012,155200,1456500,4855,4855,4855,4855,0
20231012,155100,1456500,4855,4855,4855,4855,0
20231012,155000,1456500,4855,4855,4855,4855,0
20231012,154900,1456500,4855,4855,4855,4855,0
20231012,154800,1456500,4855,4855,4855,4855,0
20231012,154700,1456500,4855,4855,4855,4855,0
20231012,154600,1456500,4855,4855,4855,4855,0
20231012,154500,1456500,4855,4855,4855,4855,0
20231012,154400,1456500,4855,4855,4855,4855,0
20231012,154300,1456500,4855,4855,4855,4855,0
20231012,154200,1456500,4855,4855,4855,4855,0
20231012,154100,1456500,4855,4855,4855,4855,0
20231012,154000,1456500,4855,4855,4855,4855,300
20231012,153900,1456500,4855,4855,4855,4855,0
20231012,153800,1456500,4855,4855,4855,4855,0
20231012,153700,1456500,4855,4855,4855,4855,0
20231012,153600,1456500,4855,4855,4855,4855,0
20231012,153500,1456500,4855,4855,4855,4855,0
20231012,153400,1456500,4855,4855,4855,4855,0
20231012,153300,1456500,4855,4855,4855,4855,0
20231012,153200,1456500,4855,4855,4855,4855,0
20231012,153100,1456500,4855,4855,4855,4855,0
20231012,153000,1456500,4855,4855,4855,4855,0
20231012,152900,1456500,4855,4855,4855,4855,0
20231012,152800,1456500,4855,4855,4855,4855,0
20231012,152700,1456500,4855,4855,4855,4855,0
20231012,152600,1456500,4855,4855,4855,4855,0
20231012,152500,1456500,4855,4855,4855,4855,0
20231012,152400,1456500,4855,4855,4855,4855,0
20231012,152300,1456500,4855,4855,4855,4855,0
20231012,152200,1456500,4855,4855,4855,4855,0
20231012,152100,1456500,4855,4855,4855,4855,0
20231012,152000,1456500,4855,4855,4855,4855,0
20231012,151900,1456500,4855,4855,4855,4855,0
20231012,151800,1456500,4855,4855,4855,4855,0
20231012,151700,1456500,4855,4855,4855,4855,0
20231012,151600,1456500,4855,4855,4855,4855,0
20231012,151500,1456500,4855,4855,4855,4855,0
20231012,151400,1456500,4855,4855,4855,4855,0
20231012,151300,1456500,4855,4855,4855,4855,0
20231012,151200,1456500,4855,4855,4855,4855,0
20231012,151100,1456500,4855,4855,4855,4855,0
20231012,151000,1456500,4855,4855,4855,4855,0
20231012,150900,1456500,4855,4855,4855,4855,0
20231012,150800,1456500,4855,4855,4855,4855,0
20231012,150700,1456500,4855,4855,4855,4855,0
20231012,150600,1456500,4855,4855,4855,4855,0
20231012,150500,1456500,4855,4855,4855,4855,0
20231012,150400,1456500,4855,4855,4855,4855,0
20231012,150300,1456500,4855,4855,4855,4855,0
20231012,150200,1456500,4855,4855,4855,4855,0
20231012,150100,1456500,4855,4855,4855,4855,0
20231012,150000,1456500,4855,4855,4855,4855,0
20231012,145900,1456500,4855,4855,4855,4855,0
20231012,145800,1456500,4855,4855,4855,4855,0
20231012,145700,1456500,4855,4855,4855,4855,0
20231012,145600,1456500,4855,4855,4855,4855,0
20231012,145500,1456500,4855,4855,4855,4855,0
20231012,145400,1456500,4855,4855,4855,4855,0
20231012,145300,1456500,4855,4855,4855,4855,0
20231012,145200,1456500,4855,4855,4855,4855,0
20231012,145100,1456500,4855,4855,4855,4855,300
20231012,145000,0,5000,5000,5000,5000,0
20231012,144900,0,5000,5000,5000,5000,0
20231012,144800,0,5000,5000,5000,5000,0
20231012,144700,0,5000,5000,5000,5000,0
20231012,144600,0,5000,5000,5000,5000,0
20231012,144500,0,5000,5000,5000,5000,0
20231012,144400,0,5000,5000,5000,5000,0
20231012,144300,0,5000,5000,5000,5000,0
20231012,144200,0,5000,5000,5000,5000,0
20231012,144100,0,5000,5000,5000,5000,0
20231012,144000,0,5000,5000,5000,5000,0
20231012,143900,0,5000,5000,5000,5000,0
20231012,143800,0,5000,5000,5000,5000,0
20231012,143700,0,5000,5000,5000,5000,0
20231012,143600,0,5000,5000,5000,5000,0
20231012,143500,0,5000,5000,5000,5000,0
20231012,143400,0,5000,5000,5000,5000,0
20231012,143300,0,5000,5000,5000,5000,0
20231012,143200,0,5000,5000,5000,5000,0
20231012,143100,0,5000,5000,5000,5000,0
20231012,143000,0,5000,5000,5000,5000,0
20231012,142900,0,5000,5000,5000,5000,0
20231012,142800,0,5000,5000,5000,5000,0
20231012,142700,0,5000,5000,5000,5000,0
20231012,142600,0,5000,5000,5000,5000,0
20231012,142500,0,5000,5000,5000,5000,0
20231012,142400,0,5000,5000,5000,5000,0
20231012,142300,0,5000,5000,5000,5000,0
20231012,142200,0,5000,5000,5000,5000,0
20231012,142100,0,5000,5000,5000,5000,0
20231012,142000,0,5000,5000,5000,5000,0
20231012,141900,0,5000,5000,5000,5000,0
20231012,141800,0,5000,5000,5000,5000,0
20231012,141700,0,5000,5000,5000,5000,0
20231012,141600,0,5000,5000,5000,5000,0
20231012,141500,0,5000,5000,5000,5000,0
20231012,141400,0,5000,5000,5000,5000,0
20231012,141300,0,5000,5000,5000,5000,0
20231012,141200,0,5000,5000,5000,5000,0
20231012,141100,0,5000,5000,5000,5000,0
20231012,141000,0,5000,5000,5000,5000,0
20231012,140900,0,5000,5000,5000,5000,0
20231012,140800,0,5000,5000,5000,5000,0
20231012,140700,0,5000,5000,5000,5000,0
20231012,140600,0,5000,5000,5000,5000,0
20231012,140500,0,5000,5000,5000,5000,0
20231012,140400,0,5000,5000,5000,5000,0
20231012,140300,0,5000,5000,5000,5000,0
20231012,140200,0,5000,5000,5000,5000,0
20231012,140100,0,5000,5000,5000,5000,0
20231012,140000,0,5000,5000,5000,5000,0
20231012,135900,0,5000,5000,5000,5000,0
20231012,135800,0,5000,5000,5000,5000,0
20231012,135700,0,5000,5000,5000,5000,0
20231012,135600,0,5000,5000,5000,5000,0
20231012,135500,0,5000,5000,5000,5000,0
20231012,135400,0,5000,5000,5000,5000,0
20231012,135300,0,5000,5000,5000,5000,0
20231012,135200,0,5000,5000,5000,5000,0
20231012,135100,0,5000,5000,5000,5000,0
20231012,135000,0,5000,5000,5000,5000,0
20231012,134900,0,5000,5000,5000,5000,0
20231012,134800,0,5000,5000,5000,5000,0
20231012,134700,0,5000,5000,5000,5000,0
20231012,134600,0,5000,5000,5000,5000,0
20231012,134500,0,5000,5000,5000,5000,0
20231012,134400,0,5000,5000,5000,5000,0
20231012,134300,0,5000,5000,5000,5000,0
20231012,134200,0,5000,5000,5000,5000,0
20231012,134100,0,5000,5000,5000,5000,0
20231012,134000,0,5000,5000,5000,5000,0
20231012,133900,0,5000,5000,5000,5000,0
20231012,133800,0,5000,5000,5000,5000,0
20231012,133700,0,5000,5000,5000,5000,0
20231012,133600,0,5000,5000,5000,5000,0
20231012,133500,0,5000,5000,5000,5000,0
20231012,133400,0,5000,5000,5000,5000,0
20231012,133300,0,5000,5000,5000,5000,0
20231012,133200,0,5000,5000,5000,5000,0
20231012,133100,0,5000,5000,5000,5000,0
20231012,133000,0,5000,5000,5000,5000,0
20231012,132900,0,5000,5000,5000,5000,0
20231012,132800,0,5000,5000,5000,5000,0
20231012,132700,0,5000,5000,5000,5000,0
20231012,132600,0,5000,5000,5000,5000,0
20231012,132500,0,5000,5000,5000,5000,0
20231012,132400,0,5000,5000,5000,5000,0
20231012,132300,0,5000,5000,5000,5000,0
20231012,132200,0,5000,5000,5000,5000,0
20231012,132100,0,5000,5000,5000,5000,0
20231012,132000,0,5000,5000,5000,5000,0
20231012,131900,0,5000,5000,5000,5000,0
20231012,131800,0,5000,5000,5000,5000,0
20231012,131700,0,5000,5000,5000,5000,0
20231012,131600,0,5000,5000,5000,5000,0
20231012,131500,0,5000,5000,5000,5000,0
20231012,131400,0,5000,5000,5000,5000,0
20231012,131300,0,5000,5000,5000,5000,0
20231012,131200,0,5000,5000,5000,5000,0
20231012,131100,0,5000,5000,5000,5000,0
20231012,131000,0,5000,5000,5000,5000,0
20231012,130900,0,5000,5000,5000,5000,0
20231012,130800,0,5000,5000,5000,5000,0
20231012,130700,0,5000,5000,5000,5000,0
20231012,130600,0,5000,5000,5000,5000,0
20231012,130500,0,5000,5000,5000,5000,0
20231012,130400,0,5000,5000,5000,5000,0
20231012,130300,0,5000,5000,5000,5000,0
20231012,130200,0,5000,5000,5000,5000,0
20231012,130100,0,5000,5000,5000,5000,0
20231012,130000,0,5000,5000,5000,5000,0
20231012,125900,0,5000,5000,5000,5000,0
20231012,125800,0,5000,5000,5000,5000,0
20231012,125700,0,5000,5000,5000,5000,0
20231012,125600,0,5000,5000,5000,5000,0
20231012,125500,0,5000,5000,5000,5000,0
20231012,125400,0,5000,5000,5000,5000,0
20231012,125300,0,5000,5000,5000,5000,0
20231012,125200,0,5000,5000,5000,5000,0
20231012,125100,0,5000,5000,5000,5000,0
20231012,125000,0,5000,5000,5000,5000,0
20231012,124900,0,5000,5000,5000,5000,0
20231012,124800,0,5000,5000,5000,5000,0
20231012,124700,0,5000,5000,5000,5000,0
20231012,124600,0,5000,5000,5000,5000,0
20231012,124500,0,5000,5000,5000,5000,0
20231012,124400,0,5000,5000,5000,5000,0
20231012,124300,0,5000,5000,5000,5000,0
20231012,124200,0,5000,5000,5000,5000,0
20231012,124100,0,5000,5000,5000,5000,0
20231012,124000,0,5000,5000,5000,5000,0
20231012,123900,0,5000,5000,5000,5000,0
20231012,123800,0,5000,5000,5000,5000,0
20231012,123700,0,5000,5000,5000,5000,0
20231012,123600,0,5000,5000,5000,5000,0
20231012,123500,0,5000,5000,5000,5000,0
20231012,123400,0,5000,5000,5000,5000,0
20231012,123300,0,5000,5000,5000,5000,0
20231012,123200,0,5000,5000,5000,5000,0
20231012,123100,0,5000,5000,5000,5000,0
20231012,123000,0,5000,5000,5000,5000,0
20231012,122900,0,5000,5000,5000,5000,0
20231012,122800,0,5000,5000,5000,5000,0
20231012,122700,0,5000,5000,5000,5000,0
20231012,122600,0,5000,5000,5000,5000,0
20231012,122500,0,5000,5000,5000,5000,0
20231012,122400,0,5000,5000,5000,5000,0
20231012,122300,0,5000,5000,5000,5000,0
20231012,122200,0,5000,5000,5000,5000,0
20231012,122100,0,5000,5000,5000,5000,0
20231012,122000,0,5000,5000,5000,5000,0
20231012,121900,0,5000,5000,5000,5000,0
20231012,121800,0,5000,5000,5000,5000,0
20231012,121700,0,5000,5000,5000,5000,0
20231012,121600,0,5000,5000,5000,5000,0
20231012,121500,0,5000,5000,5000,5000,0
20231012,121400,0,5000,5000,5000,5000,0
20231012,121300,0,5000,5000,5000,5000,0
20231012,121200,0,5000,5000,5000,5000,0
20231012,121100,0,5000,5000,5000,5000,0
20231012,121000,0,5000,5000,5000,5000,0
20231012,120900,0,5000,5000,5000,5000,0
20231012,120800,0,5000,5000,5000,5000,0
20231012,120700,0,5000,5000,5000,5000,0
20231012,120600,0,5000,5000,5000,5000,0
20231012,120500,0,5000,5000,5000,5000,0
20231012,120400,0,5000,5000,5000,5000,0
20231012,120300,0,5000,5000,5000,5000,0
20231012,120200,0,5000,5000,5000,5000,0
20231012,120100,0,5000,5000,5000,5000,0
20231012,120000,0,5000,5000,5000,5000,0
20231012,115900,0,5000,5000,5000,5000,0
20231012,115800,0,5000,5000,5000,5000,0
20231012,115700,0,5000,5000,5000,5000,0
20231012,115600,0,5000,5000,5000,5000,0
20231012,115500,0,5000,5000,5000,5000,0
20231012,115400,0,5000,5000,5000,5000,0
20231012,115300,0,5000,5000,5000,5000,0
20231012,115200,0,5000,5000,5000,5000,0
20231012,115100,0,5000,5000,5000,5000,0
20231012,115000,0,5000,5000,5000,5000,0
20231012,114900,0,5000,5000,5000,5000,0
20231012,114800,0,5000,5000,5000,5000,0
20231012,114700,0,5000,5000,5000,5000,0
20231012,114600,0,5000,5000,5000,5000,0
20231012,114500,0,5000,5000,5000,5000,0
20231012,114400,0,5000,5000,5000,5000,0
20231012,114300,0,5000,5000,5000,5000,0
20231012,114200,0,5000,5000,5000,5000,0
20231012,114100,0,5000,5000,5000,5000,0
20231012,114000,0,5000,5000,5000,5000,0
20231012,113900,0,5000,5000,5000,5000,0
20231012,113800,0,5000,5000,5000,5000,0
20231012,113700,0,5000,5000,5000,5000,0
20231012,113600,0,5000,5000,5000,5000,0
20231012,113500,0,5000,5000,5000,5000,0
20231012,113400,0,5000,5000,5000,5000,0
20231012,113300,0,5000,5000,5000,5000,0
20231012,113200,0,5000,5000,5000,5000,0
20231012,113100,0,5000,5000,5000,5000,0
20231012,113000,0,5000,5000,5000,5000,0
20231012,112900,0,5000,5000,5000,5000,0
20231012,112800,0,5000,5000,5000,5000,0
20231012,112700,0,5000,5000,5000,5000,0
20231012,112600,0,5000,5000,5000,5000,0
20231012,112500,0,5000,5000,5000,5000,0
20231012,112400,0,5000,5000,5000,5000,0
20231012,112300,0,5000,5000,5000,5000,0
20231012,112200,0,5000,5000,5000,5000,0
20231012,112100,0,5000,5000,5000,5000,0
20231012,112000,0,5000,5000,5000,5000,0
20231012,111900,0,5000,5000,5000,5000,0
20231012,111800,0,5000,5000,5000,5000,0
20231012,111700,0,5000,5000,5000,5000,0
20231012,111600,0,5000,5000,5000,5000,0
20231012,111500,0,5000,5000,5000,5000,0
20231012,111400,0,5000,5000,5000,5000,0
20231012,111300,0,5000,5000,5000,5000,0
20231012,111200,0,5000,5000,5000,5000,0
20231012,111100,0,5000,5000,5000,5000,0
20231012,111000,0,5000,5000,5000,5000,0
20231012,110900,0,5000,5000,5000,5000,0
20231012,110800,0,5000,5000,5000,5000,0
20231012,110700,0,5000,5000,5000,5000,0
20231012,110600,0,5000,5000,5000,5000,0
20231012,110500,0,5000,5000,5000,5000,0
20231012,110400,0,5000,5000,5000,5000,0
20231012,110300,0,5000,5000,5000,5000,0
20231012,110200,0,5000,5000,5000,5000,0
20231012,110100,0,5000,5000,5000,5000,0
20231012,110000,0,5000,5000,5000,5000,0
20231012,105900,0,5000,5000,5000,5000,0
20231012,105800,0,5000,5000,5000,5000,0
20231012,105700,0,5000,5000,5000,5000,0
20231012,105600,0,5000,5000,5000,5000,0
20231012,105500,0,5000,5000,5000,5000,0
20231012,105400,0,5000,5000,5000,5000,0
20231012,105300,0,5000,5000,5000,5000,0
20231012,105200,0,5000,5000,5000,5000,0
20231012,105100,0,5000,5000,5000,5000,0
20231012,105000,0,5000,5000,5000,5000,0
20231012,104900,0,5000,5000,5000,5000,0
20231012,104800,0,5000,5000,5000,5000,0
20231012,104700,0,5000,5000,5000,5000,0
20231012,104600,0,5000,5000,5000,5000,0
20231012,104500,0,5000,5000,5000,5000,0
20231012,104400,0,5000,5000,5000,5000,0
20231012,104300,0,5000,5000,5000,5000,0
20231012,104200,0,5000,5000,5000,5000,0
20231012,104100,0,5000,5000,5000,5000,0
20231012,104000,0,5000,5000,5000,5000,0
20231012,103900,0,5000,5000,5000,5000,0
20231012,103800,0,5000,5000,5000,5000,0
20231012,103700,0,5000,5000,5000,5000,0
20231012,103600,0,5000,5000,5000,5000,0
20231012,103500,0,5000,5000,5000,5000,0
20231012,103400,0,5000,5000,5000,5000,0
20231012,103300,0,5000,5000,5000,5000,0
20231012,103200,0,5000,5000,5000,5000,0
20231012,103100,0,5000,5000,5000,5000,0
20231012,103000,0,5000,5000,5000,5000,0
20231012,102900,0,5000,5000,5000,5000,0
20231012,102800,0,5000,5000,5000,5000,0
20231012,102700,0,5000,5000,5000,5000,0
20231012,102600,0,5000,5000,5000,5000,0
20231012,102500,0,5000,5000,5000,5000,0
20231012,102400,0,5000,5000,5000,5000,0
20231012,102300,0,5000,5000,5000,5000,0
20231012,102200,0,5000,5000,5000,5000,0
20231012,102100,0,5000,5000,5000,5000,0
20231012,102000,0,5000,5000,5000,5000,0
20231012,101900,0,5000,5000,5000,5000,0
20231012,101800,0,5000,5000,5000,5000,0
20231012,101700,0,5000,5000,5000,5000,0
20231012,101600,0,5000,5000,5000,5000,0
20231012,101500,0,5000,5000,5000,5000,0
20231012,101400,0,5000,5000,5000,5000,0
20231012,101300,0,5000,5000,5000,5000,0
20231012,101200,0,5000,5000,5000,5000,0
20231012,101100,0,5000,5000,5000,5000,0
20231012,101000,0,5000,5000,5000,5000,0
20231012,100900,0,5000,5000,5000,5000,0
20231012,100800,0,5000,5000,5000,5000,0
20231012,100700,0,5000,5000,5000,5000,0
20231012,100600,0,5000,5000,5000,5000,0
20231012,100500,0,5000,5000,5000,5000,0
20231012,100400,0,5000,5000,5000,5000,0
20231012,100300,0,5000,5000,5000,5000,0
20231012,100200,0,5000,5000,5000,5000,0
20231012,100100,0,5000,5000,5000,5000,0
20231012,100000,0,5000,5000,5000,5000,0
20231012,095900,0,5000,5000,5000,5000,0
20231012,095800,0,5000,5000,5000,5000,0
20231012,095700,0,5000,5000,5000,5000,0
20231012,095600,0,5000,5000,5000,5000,0
20231012,095500,0,5000,5000,5000,5000,0
20231012,095400,0,5000,5000,5000,5000,0
20231012,095300,0,5000,5000,5000,5000,0
20231012,095200,0,5000,5000,5000,5000,0
20231012,095100,0,5000,5000,5000,5000,0
20231012,095000,0,5000,5000,5000,5000,0
20231012,094900,0,5000,5000,5000,5000,0
20231012,094800,0,5000,5000,5000,5000,0
20231012,094700,0,5000,5000,5000,5000,0
20231012,094600,0,5000,5000,5000,5000,0
20231012,094500,0,5000,5000,5000,5000,0
20231012,094400,0,5000,5000,5000,5000,0
20231012,094300,0,5000,5000,5000,5000,0
20231012,094200,0,5000,5000,5000,5000,0
20231012,094100,0,5000,5000,5000,5000,0
20231012,094000,0,5000,5000,5000,5000,0
20231012,093900,0,5000,5000,5000,5000,0
20231012,093800,0,5000,5000,5000,5000,0
20231012,093700,0,5000,5000,5000,5000,0
20231012,093600,0,5000,5000,5000,5000,0
20231012,093500,0,5000,5000,5000,5000,0
20231012,093400,0,5000,5000,5000,5000,0
20231012,093300,0,5000,5000,5000,5000,0
20231012,093200,0,5000,5000,5000,5000,0
20231012,093100,0,5000,5000,5000,5000,0
20231012,093000,0,5000,5000,5000,5000,0
20231012,092900,0,5000,5000,5000,5000,0
20231012,092800,0,5000,5000,5000,5000,0
20231012,092700,0,5000,5000,5000,5000,0
20231012,092600,0,5000,5000,5000,5000,0
20231012,092500,0,5000,5000,5000,5000,0
20231012,092400,0,5000,5000,5000,5000,0
20231012,092300,0,5000,5000,5000,5000,0
20231012,092200,0,5000,5000,5000,5000,0
20231012,092100,0,5000,5000,5000,5000,0
20231012,092000,0,5000,5000,5000,5000,0
20231012,091900,0,5000,5000,5000,5000,0
20231012,091800,0,5000,5000,5000,5000,0
20231012,091700,0,5000,5000,5000,5000,0
20231012,091600,0,5000,5000,5000,5000,0
20231012,091500,0,5000,5000,5000,5000,0
20231012,091400,0,5000,5000,5000,5000,0
20231012,091300,0,5000,5000,5000,5000,0
20231012,091200,0,5000,5000,5000,5000,0
20231012,091100,0,5000,5000,5000,5000,0
20231012,091000,0,5000,5000,5000,5000,0
20231012,090900,0,5000,5000,5000,5000,0
20231012,090800,0,5000,5000,5000,5000,0
20231012,090700,0,5000,5000,5000,5000,0
20231012,090600,0,5000,5000,5000,5000,0
20231012,090500,0,5000,5000,5000,5000,0
20231012,090400,0,5000,5000,5000,5000,0
20231012,090300,0,5000,5000,5000,5000,0
20231012,090200,0,5000,5000,5000,5000,0
20231012,090100,0,5000,5000,5000,5000,0
20231012,090000,0,5000,5000,5000,5000,0