stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,210200,168780,2095,2090,2095,2090,22
20230925,210100,168780,2095,2095,2095,2095,0
20230925,210000,168780,2095,2095,2095,2095,0
20230925,205900,168780,2095,2095,2095,2095,0
20230925,205800,168780,2095,2095,2095,2095,0
20230925,205700,168780,2095,2095,2095,2095,0
20230925,205600,168780,2095,2095,2095,2095,0
20230925,205500,168780,2095,2095,2095,2095,0
20230925,205400,168780,2095,2095,2095,2095,0
20230925,205300,168780,2095,2095,2095,2095,0
20230925,205200,168780,2095,2095,2095,2095,0
20230925,205100,168780,2095,2095,2095,2095,0
20230925,205000,168780,2095,2095,2095,2095,0
20230925,204900,168780,2095,2095,2095,2095,0
20230925,204800,168780,2095,2095,2095,2095,0
20230925,204700,168780,2095,2095,2095,2095,0
20230925,204600,168780,2095,2095,2095,2095,0
20230925,204500,168780,2095,2095,2095,2095,0
20230925,204400,168780,2095,2095,2095,2095,0
20230925,204300,168780,2095,2095,2095,2095,0
20230925,204200,168780,2095,2095,2095,2095,0
20230925,204100,168780,2095,2095,2095,2095,0
20230925,204000,168780,2095,2095,2095,2095,0
20230925,203900,168780,2095,2095,2095,2095,0
20230925,203800,168780,2095,2095,2095,2095,0
20230925,203700,168780,2095,2095,2095,2095,0
20230925,203600,168780,2095,2095,2095,2095,0
20230925,203500,168780,2095,2095,2095,2095,0
20230925,203400,168780,2095,2095,2095,2095,0
20230925,203300,168780,2095,2095,2095,2095,0
20230925,203200,168780,2095,2090,2095,2090,22
20230925,203100,168780,2095,2095,2095,2095,0
20230925,203000,168780,2095,2095,2095,2095,0
20230925,202900,168780,2095,2095,2095,2095,0
20230925,202800,168780,2095,2095,2095,2095,0
20230925,202700,168780,2095,2095,2095,2095,0
20230925,202600,168780,2095,2095,2095,2095,0
20230925,202500,168780,2095,2095,2095,2095,0
20230925,202400,168780,2095,2095,2095,2095,0
20230925,202300,168780,2095,2095,2095,2095,0
20230925,202200,168780,2095,2095,2095,2095,0
20230925,202100,168780,2095,2095,2095,2095,0
20230925,202000,168780,2095,2095,2095,2095,0
20230925,201900,168780,2095,2095,2095,2095,0
20230925,201800,168780,2095,2095,2095,2095,0
20230925,201700,168780,2095,2095,2095,2095,0
20230925,201600,168780,2095,2095,2095,2095,0
20230925,201500,168780,2095,2095,2095,2095,0
20230925,201400,168780,2095,2095,2095,2095,0
20230925,201300,168780,2095,2095,2095,2095,0
20230925,201200,168780,2095,2095,2095,2095,0
20230925,201100,168780,2095,2095,2095,2095,0
20230925,201000,168780,2095,2095,2095,2095,0
20230925,200900,168780,2095,2095,2095,2095,0
20230925,200800,168780,2095,2095,2095,2095,0
20230925,200700,168780,2095,2095,2095,2095,0
20230925,200600,168780,2095,2095,2095,2095,0
20230925,200500,168780,2095,2095,2095,2095,0
20230925,200400,168780,2095,2095,2095,2095,0
20230925,200300,168780,2095,2095,2095,2095,0
20230925,200200,168780,2095,2090,2095,2090,22
20230925,200100,168780,2095,2095,2095,2095,0
20230925,200000,168780,2095,2095,2095,2095,0
20230925,195900,168780,2095,2095,2095,2095,0
20230925,195800,168780,2095,2095,2095,2095,0
20230925,195700,168780,2095,2095,2095,2095,0
20230925,195600,168780,2095,2095,2095,2095,0
20230925,195500,168780,2095,2095,2095,2095,0
20230925,195400,168780,2095,2095,2095,2095,0
20230925,195300,168780,2095,2095,2095,2095,0
20230925,195200,168780,2095,2095,2095,2095,0
20230925,195100,168780,2095,2095,2095,2095,0
20230925,195000,168780,2095,2095,2095,2095,0
20230925,194900,168780,2095,2095,2095,2095,0
20230925,194800,168780,2095,2095,2095,2095,0
20230925,194700,168780,2095,2095,2095,2095,0
20230925,194600,168780,2095,2095,2095,2095,0
20230925,194500,168780,2095,2095,2095,2095,0
20230925,194400,168780,2095,2095,2095,2095,0
20230925,194300,168780,2095,2095,2095,2095,0
20230925,194200,168780,2095,2095,2095,2095,0
20230925,194100,168780,2095,2095,2095,2095,0
20230925,194000,168780,2095,2095,2095,2095,0
20230925,193900,168780,2095,2095,2095,2095,0
20230925,193800,168780,2095,2095,2095,2095,0
20230925,193700,168780,2095,2095,2095,2095,0
20230925,193600,168780,2095,2095,2095,2095,0
20230925,193500,168780,2095,2095,2095,2095,0
20230925,193400,168780,2095,2095,2095,2095,0
20230925,193300,168780,2095,2095,2095,2095,0
20230925,193200,168780,2095,2090,2095,2090,22
20230925,193100,168780,2095,2095,2095,2095,0
20230925,193000,168780,2095,2095,2095,2095,0
20230925,192900,168780,2095,2095,2095,2095,0
20230925,192800,168780,2095,2095,2095,2095,0
20230925,192700,168780,2095,2095,2095,2095,0
20230925,192600,168780,2095,2095,2095,2095,0
20230925,192500,168780,2095,2095,2095,2095,0
20230925,192400,168780,2095,2095,2095,2095,0
20230925,192300,168780,2095,2095,2095,2095,0
20230925,192200,168780,2095,2095,2095,2095,0
20230925,192100,168780,2095,2095,2095,2095,0
20230925,192000,168780,2095,2095,2095,2095,0
20230925,191900,168780,2095,2095,2095,2095,0
20230925,191800,168780,2095,2095,2095,2095,0
20230925,191700,168780,2095,2095,2095,2095,0
20230925,191600,168780,2095,2095,2095,2095,0
20230925,191500,168780,2095,2095,2095,2095,0
20230925,191400,168780,2095,2095,2095,2095,0
20230925,191300,168780,2095,2095,2095,2095,0
20230925,191200,168780,2095,2095,2095,2095,0
20230925,191100,168780,2095,2095,2095,2095,0
20230925,191000,168780,2095,2095,2095,2095,0
20230925,190900,168780,2095,2095,2095,2095,0
20230925,190800,168780,2095,2095,2095,2095,0
20230925,190700,168780,2095,2095,2095,2095,0
20230925,190600,168780,2095,2095,2095,2095,0
20230925,190500,168780,2095,2095,2095,2095,0
20230925,190400,168780,2095,2095,2095,2095,0
20230925,190300,168780,2095,2095,2095,2095,0
20230925,190200,168780,2095,2090,2095,2090,22
20230925,190100,168780,2095,2095,2095,2095,0
20230925,190000,168780,2095,2095,2095,2095,0
20230925,185900,168780,2095,2095,2095,2095,0
20230925,185800,168780,2095,2095,2095,2095,0
20230925,185700,168780,2095,2095,2095,2095,0
20230925,185600,168780,2095,2095,2095,2095,0
20230925,185500,168780,2095,2095,2095,2095,0
20230925,185400,168780,2095,2095,2095,2095,0
20230925,185300,168780,2095,2095,2095,2095,0
20230925,185200,168780,2095,2095,2095,2095,0
20230925,185100,168780,2095,2095,2095,2095,0
20230925,185000,168780,2095,2095,2095,2095,0
20230925,184900,168780,2095,2095,2095,2095,0
20230925,184800,168780,2095,2095,2095,2095,0
20230925,184700,168780,2095,2095,2095,2095,0
20230925,184600,168780,2095,2095,2095,2095,0
20230925,184500,168780,2095,2095,2095,2095,0
20230925,184400,168780,2095,2095,2095,2095,0
20230925,184300,168780,2095,2095,2095,2095,0
20230925,184200,168780,2095,2095,2095,2095,0
20230925,184100,168780,2095,2095,2095,2095,0
20230925,184000,168780,2095,2095,2095,2095,0
20230925,183900,168780,2095,2095,2095,2095,0
20230925,183800,168780,2095,2095,2095,2095,0
20230925,183700,168780,2095,2095,2095,2095,0
20230925,183600,168780,2095,2095,2095,2095,0
20230925,183500,168780,2095,2095,2095,2095,0
20230925,183400,168780,2095,2095,2095,2095,0
20230925,183300,168780,2095,2095,2095,2095,0
20230925,183200,168780,2095,2090,2095,2090,22
20230925,183100,168780,2095,2095,2095,2095,0
20230925,183000,168780,2095,2095,2095,2095,0
20230925,182900,168780,2095,2095,2095,2095,0
20230925,182800,168780,2095,2095,2095,2095,0
20230925,182700,168780,2095,2095,2095,2095,0
20230925,182600,168780,2095,2095,2095,2095,0
20230925,182500,168780,2095,2095,2095,2095,0
20230925,182400,168780,2095,2095,2095,2095,0
20230925,182300,168780,2095,2095,2095,2095,0
20230925,182200,168780,2095,2095,2095,2095,0
20230925,182100,168780,2095,2095,2095,2095,0
20230925,182000,168780,2095,2095,2095,2095,0
20230925,181900,168780,2095,2095,2095,2095,0
20230925,181800,168780,2095,2095,2095,2095,0
20230925,181700,168780,2095,2095,2095,2095,0
20230925,181600,168780,2095,2095,2095,2095,0
20230925,181500,168780,2095,2095,2095,2095,0
20230925,181400,168780,2095,2095,2095,2095,0
20230925,181300,168780,2095,2095,2095,2095,0
20230925,181200,168780,2095,2095,2095,2095,0
20230925,181100,168780,2095,2095,2095,2095,0
20230925,181000,168780,2095,2095,2095,2095,0
20230925,180900,168780,2095,2095,2095,2095,0
20230925,180800,168780,2095,2095,2095,2095,0
20230925,180700,168780,2095,2095,2095,2095,0
20230925,180600,168780,2095,2095,2095,2095,0
20230925,180500,168780,2095,2095,2095,2095,0
20230925,180400,168780,2095,2095,2095,2095,0
20230925,180300,168780,2095,2095,2095,2095,0
20230925,180200,168780,2095,2090,2095,2090,22
20230925,180100,168780,2095,2095,2095,2095,0
20230925,180000,168780,2095,2095,2095,2095,0
20230925,175900,168780,2095,2095,2095,2095,0
20230925,175800,168780,2095,2095,2095,2095,0
20230925,175700,168780,2095,2095,2095,2095,0
20230925,175600,168780,2095,2095,2095,2095,0
20230925,175500,168780,2095,2095,2095,2095,0
20230925,175400,168780,2095,2095,2095,2095,0
20230925,175300,168780,2095,2095,2095,2095,0
20230925,175200,168780,2095,2095,2095,2095,0
20230925,175100,168780,2095,2095,2095,2095,0
20230925,175000,168780,2095,2095,2095,2095,0
20230925,174900,168780,2095,2095,2095,2095,0
20230925,174800,168780,2095,2095,2095,2095,0
20230925,174700,168780,2095,2095,2095,2095,0
20230925,174600,168780,2095,2095,2095,2095,0
20230925,174500,168780,2095,2095,2095,2095,0
20230925,174400,168780,2095,2095,2095,2095,0
20230925,174300,168780,2095,2095,2095,2095,0
20230925,174200,168780,2095,2095,2095,2095,0
20230925,174100,168780,2095,2095,2095,2095,0
20230925,174000,168780,2095,2095,2095,2095,0
20230925,173900,168780,2095,2095,2095,2095,0
20230925,173800,168780,2095,2095,2095,2095,0
20230925,173700,168780,2095,2095,2095,2095,0
20230925,173600,168780,2095,2095,2095,2095,0
20230925,173500,168780,2095,2095,2095,2095,0
20230925,173400,168780,2095,2095,2095,2095,0
20230925,173300,168780,2095,2095,2095,2095,0
20230925,173200,168780,2095,2090,2095,2090,22
20230925,173100,168780,2095,2095,2095,2095,0
20230925,173000,168780,2095,2095,2095,2095,0
20230925,172900,168780,2095,2095,2095,2095,0
20230925,172800,168780,2095,2095,2095,2095,0
20230925,172700,168780,2095,2095,2095,2095,0
20230925,172600,168780,2095,2095,2095,2095,0
20230925,172500,168780,2095,2095,2095,2095,0
20230925,172400,168780,2095,2095,2095,2095,0
20230925,172300,168780,2095,2095,2095,2095,0
20230925,172200,168780,2095,2095,2095,2095,0
20230925,172100,168780,2095,2095,2095,2095,0
20230925,172000,168780,2095,2095,2095,2095,0
20230925,171900,168780,2095,2095,2095,2095,0
20230925,171800,168780,2095,2095,2095,2095,0
20230925,171700,168780,2095,2095,2095,2095,0
20230925,171600,168780,2095,2095,2095,2095,0
20230925,171500,168780,2095,2095,2095,2095,0
20230925,171400,168780,2095,2095,2095,2095,0
20230925,171300,168780,2095,2095,2095,2095,0
20230925,171200,168780,2095,2095,2095,2095,0
20230925,171100,168780,2095,2095,2095,2095,0
20230925,171000,168780,2095,2095,2095,2095,0
20230925,170900,168780,2095,2095,2095,2095,0
20230925,170800,168780,2095,2095,2095,2095,0
20230925,170700,168780,2095,2095,2095,2095,0
20230925,170600,168780,2095,2095,2095,2095,0
20230925,170500,168780,2095,2095,2095,2095,0
20230925,170400,168780,2095,2095,2095,2095,0
20230925,170300,168780,2095,2095,2095,2095,0
20230925,170200,168780,2095,2090,2095,2090,22
20230925,170100,168780,2095,2095,2095,2095,0
20230925,170000,168780,2095,2095,2095,2095,0
20230925,165900,168780,2095,2095,2095,2095,0
20230925,165800,168780,2095,2095,2095,2095,0
20230925,165700,168780,2095,2095,2095,2095,0
20230925,165600,168780,2095,2095,2095,2095,0
20230925,165500,168780,2095,2095,2095,2095,0
20230925,165400,168780,2095,2095,2095,2095,0
20230925,165300,168780,2095,2095,2095,2095,0
20230925,165200,168780,2095,2095,2095,2095,0
20230925,165100,168780,2095,2095,2095,2095,0
20230925,165000,168780,2095,2095,2095,2095,0
20230925,164900,168780,2095,2095,2095,2095,0
20230925,164800,168780,2095,2095,2095,2095,0
20230925,164700,168780,2095,2095,2095,2095,0
20230925,164600,168780,2095,2095,2095,2095,0
20230925,164500,168780,2095,2095,2095,2095,0
20230925,164400,168780,2095,2095,2095,2095,0
20230925,164300,168780,2095,2095,2095,2095,0
20230925,164200,168780,2095,2095,2095,2095,0
20230925,164100,168780,2095,2095,2095,2095,0
20230925,164000,168780,2095,2095,2095,2095,0
20230925,163900,168780,2095,2095,2095,2095,0
20230925,163800,168780,2095,2095,2095,2095,0
20230925,163700,168780,2095,2095,2095,2095,0
20230925,163600,168780,2095,2095,2095,2095,0
20230925,163500,168780,2095,2095,2095,2095,0
20230925,163400,168780,2095,2095,2095,2095,0
20230925,163300,168780,2095,2095,2095,2095,0
20230925,163200,168780,2095,2090,2095,2090,22
20230925,163100,168780,2095,2095,2095,2095,0
20230925,163000,168780,2095,2095,2095,2095,0
20230925,162900,168780,2095,2095,2095,2095,0
20230925,162800,168780,2095,2095,2095,2095,0
20230925,162700,168780,2095,2095,2095,2095,0
20230925,162600,168780,2095,2095,2095,2095,0
20230925,162500,168780,2095,2095,2095,2095,0
20230925,162400,168780,2095,2095,2095,2095,0
20230925,162300,168780,2095,2095,2095,2095,0
20230925,162200,168780,2095,2095,2095,2095,0
20230925,162100,168780,2095,2095,2095,2095,0
20230925,162000,168780,2095,2095,2095,2095,0
20230925,161900,168780,2095,2095,2095,2095,0
20230925,161800,168780,2095,2095,2095,2095,0
20230925,161700,168780,2095,2095,2095,2095,0
20230925,161600,168780,2095,2095,2095,2095,0
20230925,161500,168780,2095,2095,2095,2095,0
20230925,161400,168780,2095,2095,2095,2095,0
20230925,161300,168780,2095,2095,2095,2095,0
20230925,161200,168780,2095,2095,2095,2095,0
20230925,161100,168780,2095,2095,2095,2095,0
20230925,161000,168780,2095,2095,2095,2095,0
20230925,160900,168780,2095,2095,2095,2095,0
20230925,160800,168780,2095,2095,2095,2095,0
20230925,160700,168780,2095,2095,2095,2095,0
20230925,160600,168780,2095,2095,2095,2095,0
20230925,160500,168780,2095,2095,2095,2095,0
20230925,160400,168780,2095,2095,2095,2095,0
20230925,160300,168780,2095,2095,2095,2095,0
20230925,160200,168780,2095,2090,2095,2090,22
20230925,160100,168780,2095,2095,2095,2095,0
20230925,160000,168780,2095,2095,2095,2095,0
20230925,155900,168780,2095,2095,2095,2095,0
20230925,155800,168780,2095,2095,2095,2095,0
20230925,155700,168780,2095,2095,2095,2095,0
20230925,155600,168780,2095,2095,2095,2095,0
20230925,155500,168780,2095,2095,2095,2095,0
20230925,155400,168780,2095,2095,2095,2095,0
20230925,155300,168780,2095,2095,2095,2095,0
20230925,155200,168780,2095,2095,2095,2095,0
20230925,155100,168780,2095,2095,2095,2095,0
20230925,155000,168780,2095,2095,2095,2095,0
20230925,154900,168780,2095,2095,2095,2095,0
20230925,154800,168780,2095,2095,2095,2095,0
20230925,154700,168780,2095,2095,2095,2095,0
20230925,154600,168780,2095,2095,2095,2095,0
20230925,154500,168780,2095,2095,2095,2095,0
20230925,154400,168780,2095,2095,2095,2095,0
20230925,154300,168780,2095,2095,2095,2095,0
20230925,154200,168780,2095,2095,2095,2095,0
20230925,154100,168780,2095,2095,2095,2095,0
20230925,154000,168780,2095,2095,2095,2095,0
20230925,153900,168780,2095,2095,2095,2095,0
20230925,153800,168780,2095,2095,2095,2095,0
20230925,153700,168780,2095,2095,2095,2095,0
20230925,153600,168780,2095,2095,2095,2095,0
20230925,153500,168780,2095,2095,2095,2095,0
20230925,153400,168780,2095,2095,2095,2095,0
20230925,153300,168780,2095,2095,2095,2095,0
20230925,153200,168780,2095,2090,2095,2090,22
20230925,153100,168780,2095,2095,2095,2095,0
20230925,153000,168780,2095,2095,2095,2095,0
20230925,152900,168780,2095,2095,2095,2095,0
20230925,152800,168780,2095,2095,2095,2095,0
20230925,152700,168780,2095,2095,2095,2095,0
20230925,152600,168780,2095,2095,2095,2095,0
20230925,152500,168780,2095,2095,2095,2095,0
20230925,152400,168780,2095,2095,2095,2095,0
20230925,152300,168780,2095,2095,2095,2095,0
20230925,152200,168780,2095,2095,2095,2095,0
20230925,152100,168780,2095,2095,2095,2095,0
20230925,152000,168780,2095,2095,2095,2095,0
20230925,151900,168780,2095,2090,2095,2090,22
20230925,151800,122795,2085,2085,2085,2085,3
20230925,151700,116540,2090,2090,2090,2090,0
20230925,151600,116540,2090,2090,2090,2090,0
20230925,151500,116540,2090,2090,2090,2090,0
20230925,151400,116540,2090,2090,2090,2090,0
20230925,151300,116540,2090,2090,2090,2090,0
20230925,151200,116540,2090,2090,2090,2090,0
20230925,151100,116540,2090,2090,2090,2090,0
20230925,151000,116540,2090,2090,2090,2090,0
20230925,150900,116540,2090,2090,2090,2090,0
20230925,150800,116540,2090,2090,2090,2090,0
20230925,150700,116540,2090,2090,2090,2090,0
20230925,150600,116540,2090,2090,2090,2090,0
20230925,150500,116540,2090,2090,2090,2090,0
20230925,150400,116540,2090,2090,2090,2090,0
20230925,150300,116540,2090,2090,2090,2090,0
20230925,150200,116540,2090,2090,2090,2090,0
20230925,150100,116540,2090,2090,2090,2090,0
20230925,150000,116540,2090,2090,2090,2090,1
20230925,145900,114450,2080,2080,2080,2080,0
20230925,145800,114450,2080,2080,2080,2080,0
20230925,145700,114450,2080,2080,2080,2080,0
20230925,145600,114450,2080,2080,2080,2080,0
20230925,145500,114450,2080,2080,2080,2080,10
20230925,145400,93650,2080,2080,2080,2080,1
20230925,145300,91570,2080,2080,2080,2080,0
20230925,145200,91570,2080,2080,2080,2080,0
20230925,145100,91570,2080,2080,2080,2080,0
20230925,145000,91570,2080,2080,2080,2080,8
20230925,144900,74930,2080,2080,2080,2080,0
20230925,144800,74930,2080,2080,2080,2080,0
20230925,144700,74930,2080,2080,2080,2080,0
20230925,144600,74930,2080,2080,2080,2080,1
20230925,144500,72850,2080,2080,2080,2080,0
20230925,144400,72850,2080,2080,2080,2080,0
20230925,144300,72850,2080,2080,2080,2080,0
20230925,144200,72850,2080,2080,2080,2080,0
20230925,144100,72850,2080,2080,2080,2080,0
20230925,144000,72850,2080,2080,2080,2080,0
20230925,143900,72850,2080,2080,2080,2080,1
20230925,143800,70770,2080,2080,2080,2080,0
20230925,143700,70770,2080,2080,2080,2080,0
20230925,143600,70770,2080,2080,2080,2080,0
20230925,143500,70770,2080,2080,2080,2080,0
20230925,143400,70770,2080,2080,2080,2080,0
20230925,143300,70770,2080,2080,2080,2080,0
20230925,143200,70770,2080,2080,2080,2080,0
20230925,143100,70770,2080,2080,2080,2080,1
20230925,143000,68690,2080,2080,2080,2080,0
20230925,142900,68690,2080,2080,2080,2080,0
20230925,142800,68690,2080,2080,2080,2080,0
20230925,142700,68690,2080,2080,2080,2080,0
20230925,142600,68690,2080,2080,2080,2080,0
20230925,142500,68690,2080,2080,2080,2080,0
20230925,142400,68690,2080,2080,2080,2080,0
20230925,142300,68690,2080,2080,2080,2080,1
20230925,142200,66610,2080,2080,2080,2080,0
20230925,142100,66610,2080,2080,2080,2080,0
20230925,142000,66610,2080,2080,2080,2080,0
20230925,141900,66610,2080,2080,2080,2080,0
20230925,141800,66610,2080,2080,2080,2080,0
20230925,141700,66610,2080,2080,2080,2080,0
20230925,141600,66610,2080,2080,2080,2080,0
20230925,141500,66610,2080,2080,2080,2080,1
20230925,141400,64530,2080,2080,2080,2080,0
20230925,141300,64530,2080,2080,2080,2080,0
20230925,141200,64530,2080,2080,2080,2080,0
20230925,141100,64530,2080,2080,2080,2080,0
20230925,141000,64530,2080,2080,2080,2080,0
20230925,140900,64530,2080,2080,2080,2080,0
20230925,140800,64530,2080,2080,2080,2080,1
20230925,140700,62450,2080,2080,2080,2080,0
20230925,140600,62450,2080,2080,2080,2080,0
20230925,140500,62450,2080,2080,2080,2080,0
20230925,140400,62450,2080,2080,2080,2080,0
20230925,140300,62450,2080,2080,2080,2080,0
20230925,140200,62450,2080,2080,2080,2080,0
20230925,140100,62450,2080,2080,2080,2080,0
20230925,140000,62450,2080,2080,2080,2080,1
20230925,135900,60370,2080,2080,2080,2080,0
20230925,135800,60370,2080,2080,2080,2080,0
20230925,135700,60370,2080,2080,2080,2080,0
20230925,135600,60370,2080,2080,2080,2080,0
20230925,135500,60370,2080,2080,2080,2080,0
20230925,135400,60370,2080,2080,2080,2080,0
20230925,135300,60370,2080,2080,2080,2080,0
20230925,135200,60370,2080,2080,2080,2080,1
20230925,135100,58290,2080,2080,2080,2080,0
20230925,135000,58290,2080,2080,2080,2080,0
20230925,134900,58290,2080,2080,2080,2080,0
20230925,134800,58290,2080,2080,2080,2080,0
20230925,134700,58290,2080,2080,2080,2080,0
20230925,134600,58290,2080,2080,2080,2080,0
20230925,134500,58290,2080,2080,2080,2080,0
20230925,134400,58290,2080,2080,2080,2080,1
20230925,134300,56210,2080,2080,2080,2080,0
20230925,134200,56210,2080,2080,2080,2080,0
20230925,134100,56210,2080,2080,2080,2080,0
20230925,134000,56210,2080,2080,2080,2080,0
20230925,133900,56210,2080,2080,2080,2080,0
20230925,133800,56210,2080,2080,2080,2080,0
20230925,133700,56210,2080,2080,2080,2080,1
20230925,133600,54130,2080,2080,2080,2080,0
20230925,133500,54130,2080,2080,2080,2080,0
20230925,133400,54130,2080,2080,2080,2080,0
20230925,133300,54130,2080,2080,2080,2080,0
20230925,133200,54130,2080,2080,2080,2080,0
20230925,133100,54130,2080,2080,2080,2080,0
20230925,133000,54130,2080,2080,2080,2080,0
20230925,132900,54130,2080,2080,2080,2080,1
20230925,132800,52050,2080,2080,2080,2080,0
20230925,132700,52050,2080,2080,2080,2080,0
20230925,132600,52050,2080,2080,2080,2080,0
20230925,132500,52050,2080,2080,2080,2080,0
20230925,132400,52050,2080,2080,2080,2080,0
20230925,132300,52050,2080,2080,2080,2080,0
20230925,132200,52050,2080,2080,2080,2080,0
20230925,132100,52050,2080,2080,2080,2080,1
20230925,132000,49970,2080,2080,2080,2080,0
20230925,131900,49970,2080,2080,2080,2080,0
20230925,131800,49970,2080,2080,2080,2080,0
20230925,131700,49970,2080,2080,2080,2080,0
20230925,131600,49970,2080,2080,2080,2080,0
20230925,131500,49970,2080,2080,2080,2080,0
20230925,131400,49970,2080,2080,2080,2080,0
20230925,131300,49970,2080,2080,2080,2080,1
20230925,131200,47890,2080,2080,2080,2080,0
20230925,131100,47890,2080,2080,2080,2080,0
20230925,131000,47890,2080,2080,2080,2080,0
20230925,130900,47890,2080,2080,2080,2080,0
20230925,130800,47890,2080,2080,2080,2080,0
20230925,130700,47890,2080,2080,2080,2080,0
20230925,130600,47890,2080,2080,2080,2080,0
20230925,130500,47890,2080,2080,2080,2080,1
20230925,130400,45810,2080,2080,2080,2080,0
20230925,130300,45810,2080,2080,2080,2080,0
20230925,130200,45810,2080,2080,2080,2080,0
20230925,130100,45810,2080,2080,2080,2080,0
20230925,130000,45810,2080,2080,2080,2080,0
20230925,125900,45810,2080,2080,2080,2080,0
20230925,125800,45810,2080,2080,2080,2080,1
20230925,125700,43730,2080,2080,2080,2080,0
20230925,125600,43730,2080,2080,2080,2080,0
20230925,125500,43730,2080,2080,2080,2080,0
20230925,125400,43730,2080,2080,2080,2080,0
20230925,125300,43730,2080,2080,2080,2080,0
20230925,125200,43730,2080,2080,2080,2080,0
20230925,125100,43730,2080,2080,2080,2080,0
20230925,125000,43730,2080,2080,2080,2080,1
20230925,124900,41650,2080,2080,2080,2080,0
20230925,124800,41650,2080,2080,2080,2080,0
20230925,124700,41650,2080,2080,2080,2080,0
20230925,124600,41650,2080,2080,2080,2080,0
20230925,124500,41650,2080,2080,2080,2080,0
20230925,124400,41650,2080,2080,2080,2080,0
20230925,124300,41650,2080,2080,2080,2080,0
20230925,124200,41650,2080,2080,2080,2080,1
20230925,124100,39570,2080,2080,2080,2080,0
20230925,124000,39570,2080,2080,2080,2080,0
20230925,123900,39570,2080,2080,2080,2080,0
20230925,123800,39570,2080,2080,2080,2080,0
20230925,123700,39570,2080,2080,2080,2080,0
20230925,123600,39570,2080,2080,2080,2080,0
20230925,123500,39570,2080,2080,2080,2080,0
20230925,123400,39570,2080,2080,2080,2080,1
20230925,123300,37490,2080,2080,2080,2080,0
20230925,123200,37490,2080,2080,2080,2080,0
20230925,123100,37490,2080,2080,2080,2080,0
20230925,123000,37490,2080,2080,2080,2080,0
20230925,122900,37490,2080,2080,2080,2080,0
20230925,122800,37490,2080,2080,2080,2080,0
20230925,122700,37490,2080,2080,2080,2080,1
20230925,122600,35410,2080,2080,2080,2080,0
20230925,122500,35410,2080,2080,2080,2080,0
20230925,122400,35410,2080,2080,2080,2080,0
20230925,122300,35410,2080,2080,2080,2080,0
20230925,122200,35410,2080,2080,2080,2080,0
20230925,122100,35410,2080,2080,2080,2080,0
20230925,122000,35410,2080,2080,2080,2080,0
20230925,121900,35410,2080,2080,2080,2080,1
20230925,121800,33330,2080,2080,2080,2080,0
20230925,121700,33330,2080,2080,2080,2080,0
20230925,121600,33330,2080,2080,2080,2080,0
20230925,121500,33330,2080,2080,2080,2080,0
20230925,121400,33330,2080,2080,2080,2080,0
20230925,121300,33330,2080,2080,2080,2080,0
20230925,121200,33330,2080,2080,2080,2080,0
20230925,121100,33330,2080,2080,2080,2080,1
20230925,121000,31250,2080,2080,2080,2080,0
20230925,120900,31250,2080,2080,2080,2080,0
20230925,120800,31250,2080,2080,2080,2080,0
20230925,120700,31250,2080,2080,2080,2080,0
20230925,120600,31250,2080,2080,2080,2080,0
20230925,120500,31250,2080,2080,2080,2080,0
20230925,120400,31250,2080,2080,2080,2080,0
20230925,120300,31250,2080,2080,2080,2080,1
20230925,120200,29170,2080,2080,2080,2080,0
20230925,120100,29170,2080,2080,2080,2080,0
20230925,120000,29170,2080,2080,2080,2080,0
20230925,115900,29170,2080,2080,2080,2080,0
20230925,115800,29170,2080,2080,2080,2080,0
20230925,115700,29170,2080,2080,2080,2080,0
20230925,115600,29170,2080,2080,2080,2080,2
20230925,115500,25010,2080,2080,2080,2080,0
20230925,115400,25010,2080,2080,2080,2080,0
20230925,115300,25010,2080,2080,2080,2080,0
20230925,115200,25010,2080,2080,2080,2080,0
20230925,115100,25010,2080,2080,2080,2080,0
20230925,115000,25010,2080,2080,2080,2080,0
20230925,114900,25010,2080,2080,2080,2080,0
20230925,114800,25010,2080,2080,2080,2080,2
20230925,114700,20850,2080,2080,2080,2080,0
20230925,114600,20850,2080,2080,2080,2080,0
20230925,114500,20850,2080,2080,2080,2080,0
20230925,114400,20850,2080,2080,2080,2080,0
20230925,114300,20850,2080,2080,2080,2080,0
20230925,114200,20850,2080,2080,2080,2080,0
20230925,114100,20850,2080,2080,2080,2080,0
20230925,114000,20850,2080,2080,2080,2080,2
20230925,113900,16690,2080,2080,2080,2080,0
20230925,113800,16690,2080,2080,2080,2080,0
20230925,113700,16690,2080,2080,2080,2080,0
20230925,113600,16690,2080,2080,2080,2080,0
20230925,113500,16690,2080,2080,2080,2080,0
20230925,113400,16690,2080,2080,2080,2080,0
20230925,113300,16690,2080,2080,2080,2080,0
20230925,113200,16690,2080,2080,2080,2080,1
20230925,113100,14610,2095,2095,2095,2095,0
20230925,113000,14610,2095,2095,2095,2095,0
20230925,112900,14610,2095,2095,2095,2095,0
20230925,112800,14610,2095,2095,2095,2095,0
20230925,112700,14610,2095,2095,2095,2095,0
20230925,112600,14610,2095,2095,2095,2095,0
20230925,112500,14610,2095,2095,2095,2095,0
20230925,112400,14610,2095,2095,2095,2095,1
20230925,112300,12515,2095,2095,2095,2095,0
20230925,112200,12515,2095,2095,2095,2095,0
20230925,112100,12515,2095,2095,2095,2095,0
20230925,112000,12515,2095,2095,2095,2095,0
20230925,111900,12515,2095,2095,2095,2095,0
20230925,111800,12515,2095,2095,2095,2095,0
20230925,111700,12515,2095,2095,2095,2095,0
20230925,111600,12515,2095,2095,2095,2095,0
20230925,111500,12515,2095,2095,2095,2095,0
20230925,111400,12515,2095,2095,2095,2095,0
20230925,111300,12515,2095,2095,2095,2095,0
20230925,111200,12515,2095,2095,2095,2095,0
20230925,111100,12515,2095,2095,2095,2095,0
20230925,111000,12515,2095,2095,2095,2095,0
20230925,110900,12515,2095,2095,2095,2095,1
20230925,110800,10420,2075,2075,2075,2075,0
20230925,110700,10420,2075,2075,2075,2075,0
20230925,110600,10420,2075,2075,2075,2075,0
20230925,110500,10420,2075,2075,2075,2075,0
20230925,110400,10420,2075,2075,2075,2075,0
20230925,110300,10420,2075,2075,2075,2075,0
20230925,110200,10420,2075,2075,2075,2075,0
20230925,110100,10420,2075,2075,2075,2075,1
20230925,110000,8345,2075,2075,2075,2075,0
20230925,105900,8345,2075,2075,2075,2075,0
20230925,105800,8345,2075,2075,2075,2075,0
20230925,105700,8345,2075,2075,2075,2075,0
20230925,105600,8345,2075,2075,2075,2075,0
20230925,105500,8345,2075,2075,2075,2075,1
20230925,105400,6270,2095,2095,2095,2095,0
20230925,105300,6270,2095,2095,2095,2095,0
20230925,105200,6270,2095,2095,2095,2095,0
20230925,105100,6270,2095,2095,2095,2095,0
20230925,105000,6270,2095,2095,2095,2095,0
20230925,104900,6270,2095,2095,2095,2095,0
20230925,104800,6270,2095,2095,2095,2095,0
20230925,104700,6270,2095,2095,2095,2095,0
20230925,104600,6270,2095,2095,2095,2095,0
20230925,104500,6270,2095,2095,2095,2095,0
20230925,104400,6270,2095,2095,2095,2095,0
20230925,104300,6270,2095,2095,2095,2095,0
20230925,104200,6270,2095,2095,2095,2095,0
20230925,104100,6270,2095,2095,2095,2095,0
20230925,104000,6270,2095,2095,2095,2095,0
20230925,103900,6270,2095,2095,2095,2095,0
20230925,103800,6270,2095,2095,2095,2095,0
20230925,103700,6270,2095,2095,2095,2095,0
20230925,103600,6270,2095,2095,2095,2095,0
20230925,103500,6270,2095,2095,2095,2095,0
20230925,103400,6270,2095,2095,2095,2095,0
20230925,103300,6270,2095,2095,2095,2095,0
20230925,103200,6270,2095,2095,2095,2095,0
20230925,103100,6270,2095,2095,2095,2095,0
20230925,103000,6270,2095,2095,2095,2095,0
20230925,102900,6270,2095,2095,2095,2095,0
20230925,102800,6270,2095,2095,2095,2095,0
20230925,102700,6270,2095,2095,2095,2095,0
20230925,102600,6270,2095,2095,2095,2095,0
20230925,102500,6270,2095,2095,2095,2095,0
20230925,102400,6270,2095,2095,2095,2095,0
20230925,102300,6270,2095,2095,2095,2095,0
20230925,102200,6270,2095,2095,2095,2095,0
20230925,102100,6270,2095,2095,2095,2095,0
20230925,102000,6270,2095,2095,2095,2095,0
20230925,101900,6270,2095,2095,2095,2095,0
20230925,101800,6270,2095,2095,2095,2095,0
20230925,101700,6270,2095,2095,2095,2095,0
20230925,101600,6270,2095,2095,2095,2095,0
20230925,101500,6270,2095,2095,2095,2095,0
20230925,101400,6270,2095,2095,2095,2095,0
20230925,101300,6270,2095,2095,2095,2095,0
20230925,101200,6270,2095,2095,2095,2095,0
20230925,101100,6270,2095,2095,2095,2095,1
20230925,101000,4175,2075,2075,2075,2075,0
20230925,100900,4175,2075,2075,2075,2075,0
20230925,100800,4175,2075,2075,2075,2075,0
20230925,100700,4175,2075,2075,2075,2075,0
20230925,100600,4175,2075,2075,2075,2075,0
20230925,100500,4175,2075,2075,2075,2075,0
20230925,100400,4175,2075,2075,2075,2075,0
20230925,100300,4175,2075,2075,2075,2075,0
20230925,100200,4175,2075,2075,2075,2075,0
20230925,100100,4175,2075,2075,2075,2075,0
20230925,100000,4175,2075,2075,2075,2075,0
20230925,095900,4175,2075,2075,2075,2075,0
20230925,095800,4175,2075,2075,2075,2075,0
20230925,095700,4175,2075,2075,2075,2075,0
20230925,095600,4175,2075,2075,2075,2075,0
20230925,095500,4175,2075,2075,2075,2075,0
20230925,095400,4175,2075,2075,2075,2075,0
20230925,095300,4175,2075,2075,2075,2075,1
20230925,095200,2100,2100,2100,2100,2100,1
20230925,095100,0,2105,2105,2105,2105,0
20230925,095000,0,2105,2105,2105,2105,0
20230925,094900,0,2105,2105,2105,2105,0
20230925,094800,0,2105,2105,2105,2105,0
20230925,094700,0,2105,2105,2105,2105,0
20230925,094600,0,2105,2105,2105,2105,0
20230925,094500,0,2105,2105,2105,2105,0
20230925,094400,0,2105,2105,2105,2105,0
20230925,094300,0,2105,2105,2105,2105,0
20230925,094200,0,2105,2105,2105,2105,0
20230925,094100,0,2105,2105,2105,2105,0
20230925,094000,0,2105,2105,2105,2105,0
20230925,093900,0,2105,2105,2105,2105,0
20230925,093800,0,2105,2105,2105,2105,0
20230925,093700,0,2105,2105,2105,2105,0
20230925,093600,0,2105,2105,2105,2105,0
20230925,093500,0,2105,2105,2105,2105,0
20230925,093400,0,2105,2105,2105,2105,0
20230925,093300,0,2105,2105,2105,2105,0
20230925,093200,0,2105,2105,2105,2105,0
20230925,093100,0,2105,2105,2105,2105,0
20230925,093000,0,2105,2105,2105,2105,0
20230925,092900,0,2105,2105,2105,2105,0
20230925,092800,0,2105,2105,2105,2105,0
20230925,092700,0,2105,2105,2105,2105,0
20230925,092600,0,2105,2105,2105,2105,0
20230925,092500,0,2105,2105,2105,2105,0
20230925,092400,0,2105,2105,2105,2105,0
20230925,092300,0,2105,2105,2105,2105,0
20230925,092200,0,2105,2105,2105,2105,0
20230925,092100,0,2105,2105,2105,2105,0
20230925,092000,0,2105,2105,2105,2105,0
20230925,091900,0,2105,2105,2105,2105,0
20230925,091800,0,2105,2105,2105,2105,0
20230925,091700,0,2105,2105,2105,2105,0
20230925,091600,0,2105,2105,2105,2105,0
20230925,091500,0,2105,2105,2105,2105,0
20230925,091400,0,2105,2105,2105,2105,0
20230925,091300,0,2105,2105,2105,2105,0
20230925,091200,0,2105,2105,2105,2105,0
20230925,091100,0,2105,2105,2105,2105,0
20230925,091000,0,2105,2105,2105,2105,0
20230925,090900,0,2105,2105,2105,2105,0
20230925,090800,0,2105,2105,2105,2105,0
20230925,090700,0,2105,2105,2105,2105,0
20230925,090600,0,2105,2105,2105,2105,0
20230925,090500,0,2105,2105,2105,2105,0
20230925,090400,0,2105,2105,2105,2105,0
20230925,090300,0,2105,2105,2105,2105,0
20230925,090200,0,2105,2105,2105,2105,0
20230925,090100,0,2105,2105,2105,2105,0
20230925,090000,0,2105,2105,2105,2105,0