stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,202500,2329580,5500,5500,5500,5500,1
20231208,202400,2329580,5500,5500,5500,5500,0
20231208,202300,2329580,5500,5500,5500,5500,0
20231208,202200,2329580,5500,5500,5500,5500,0
20231208,202100,2329580,5500,5500,5500,5500,0
20231208,202000,2329580,5500,5500,5500,5500,0
20231208,201900,2329580,5500,5500,5500,5500,0
20231208,201800,2329580,5500,5500,5500,5500,0
20231208,201700,2329580,5500,5500,5500,5500,0
20231208,201600,2329580,5500,5500,5500,5500,0
20231208,201500,2329580,5500,5500,5500,5500,0
20231208,201400,2329580,5500,5500,5500,5500,0
20231208,201300,2329580,5500,5500,5500,5500,0
20231208,201200,2329580,5500,5500,5500,5500,0
20231208,201100,2329580,5500,5500,5500,5500,0
20231208,201000,2329580,5500,5500,5500,5500,0
20231208,200900,2329580,5500,5500,5500,5500,0
20231208,200800,2329580,5500,5500,5500,5500,0
20231208,200700,2329580,5500,5500,5500,5500,0
20231208,200600,2329580,5500,5500,5500,5500,0
20231208,200500,2329580,5500,5500,5500,5500,0
20231208,200400,2329580,5500,5500,5500,5500,0
20231208,200300,2329580,5500,5500,5500,5500,0
20231208,200200,2329580,5500,5500,5500,5500,0
20231208,200100,2329580,5500,5500,5500,5500,0
20231208,200000,2329580,5500,5500,5500,5500,0
20231208,195900,2329580,5500,5500,5500,5500,0
20231208,195800,2329580,5500,5500,5500,5500,0
20231208,195700,2329580,5500,5500,5500,5500,0
20231208,195600,2329580,5500,5500,5500,5500,0
20231208,195500,2329580,5500,5500,5500,5500,1
20231208,195400,2329580,5500,5500,5500,5500,0
20231208,195300,2329580,5500,5500,5500,5500,0
20231208,195200,2329580,5500,5500,5500,5500,0
20231208,195100,2329580,5500,5500,5500,5500,0
20231208,195000,2329580,5500,5500,5500,5500,0
20231208,194900,2329580,5500,5500,5500,5500,0
20231208,194800,2329580,5500,5500,5500,5500,0
20231208,194700,2329580,5500,5500,5500,5500,0
20231208,194600,2329580,5500,5500,5500,5500,0
20231208,194500,2329580,5500,5500,5500,5500,0
20231208,194400,2329580,5500,5500,5500,5500,0
20231208,194300,2329580,5500,5500,5500,5500,0
20231208,194200,2329580,5500,5500,5500,5500,0
20231208,194100,2329580,5500,5500,5500,5500,0
20231208,194000,2329580,5500,5500,5500,5500,0
20231208,193900,2329580,5500,5500,5500,5500,0
20231208,193800,2329580,5500,5500,5500,5500,0
20231208,193700,2329580,5500,5500,5500,5500,0
20231208,193600,2329580,5500,5500,5500,5500,0
20231208,193500,2329580,5500,5500,5500,5500,0
20231208,193400,2329580,5500,5500,5500,5500,0
20231208,193300,2329580,5500,5500,5500,5500,0
20231208,193200,2329580,5500,5500,5500,5500,0
20231208,193100,2329580,5500,5500,5500,5500,0
20231208,193000,2329580,5500,5500,5500,5500,0
20231208,192900,2329580,5500,5500,5500,5500,0
20231208,192800,2329580,5500,5500,5500,5500,0
20231208,192700,2329580,5500,5500,5500,5500,0
20231208,192600,2329580,5500,5500,5500,5500,0
20231208,192500,2329580,5500,5500,5500,5500,1
20231208,192400,2329580,5500,5500,5500,5500,0
20231208,192300,2329580,5500,5500,5500,5500,0
20231208,192200,2329580,5500,5500,5500,5500,0
20231208,192100,2329580,5500,5500,5500,5500,0
20231208,192000,2329580,5500,5500,5500,5500,0
20231208,191900,2329580,5500,5500,5500,5500,0
20231208,191800,2329580,5500,5500,5500,5500,0
20231208,191700,2329580,5500,5500,5500,5500,0
20231208,191600,2329580,5500,5500,5500,5500,0
20231208,191500,2329580,5500,5500,5500,5500,0
20231208,191400,2329580,5500,5500,5500,5500,0
20231208,191300,2329580,5500,5500,5500,5500,0
20231208,191200,2329580,5500,5500,5500,5500,0
20231208,191100,2329580,5500,5500,5500,5500,0
20231208,191000,2329580,5500,5500,5500,5500,0
20231208,190900,2329580,5500,5500,5500,5500,0
20231208,190800,2329580,5500,5500,5500,5500,0
20231208,190700,2329580,5500,5500,5500,5500,0
20231208,190600,2329580,5500,5500,5500,5500,0
20231208,190500,2329580,5500,5500,5500,5500,0
20231208,190400,2329580,5500,5500,5500,5500,0
20231208,190300,2329580,5500,5500,5500,5500,0
20231208,190200,2329580,5500,5500,5500,5500,0
20231208,190100,2329580,5500,5500,5500,5500,0
20231208,190000,2329580,5500,5500,5500,5500,0
20231208,185900,2329580,5500,5500,5500,5500,0
20231208,185800,2329580,5500,5500,5500,5500,0
20231208,185700,2329580,5500,5500,5500,5500,0
20231208,185600,2329580,5500,5500,5500,5500,0
20231208,185500,2329580,5500,5500,5500,5500,1
20231208,185400,2329580,5500,5500,5500,5500,0
20231208,185300,2329580,5500,5500,5500,5500,0
20231208,185200,2329580,5500,5500,5500,5500,0
20231208,185100,2329580,5500,5500,5500,5500,0
20231208,185000,2329580,5500,5500,5500,5500,0
20231208,184900,2329580,5500,5500,5500,5500,0
20231208,184800,2329580,5500,5500,5500,5500,0
20231208,184700,2329580,5500,5500,5500,5500,0
20231208,184600,2329580,5500,5500,5500,5500,0
20231208,184500,2329580,5500,5500,5500,5500,0
20231208,184400,2329580,5500,5500,5500,5500,0
20231208,184300,2329580,5500,5500,5500,5500,0
20231208,184200,2329580,5500,5500,5500,5500,0
20231208,184100,2329580,5500,5500,5500,5500,0
20231208,184000,2329580,5500,5500,5500,5500,0
20231208,183900,2329580,5500,5500,5500,5500,0
20231208,183800,2329580,5500,5500,5500,5500,0
20231208,183700,2329580,5500,5500,5500,5500,0
20231208,183600,2329580,5500,5500,5500,5500,0
20231208,183500,2329580,5500,5500,5500,5500,0
20231208,183400,2329580,5500,5500,5500,5500,0
20231208,183300,2329580,5500,5500,5500,5500,0
20231208,183200,2329580,5500,5500,5500,5500,0
20231208,183100,2329580,5500,5500,5500,5500,0
20231208,183000,2329580,5500,5500,5500,5500,0
20231208,182900,2329580,5500,5500,5500,5500,0
20231208,182800,2329580,5500,5500,5500,5500,0
20231208,182700,2329580,5500,5500,5500,5500,0
20231208,182600,2329580,5500,5500,5500,5500,0
20231208,182500,2329580,5500,5500,5500,5500,1
20231208,182400,2329580,5500,5500,5500,5500,0
20231208,182300,2329580,5500,5500,5500,5500,0
20231208,182200,2329580,5500,5500,5500,5500,0
20231208,182100,2329580,5500,5500,5500,5500,0
20231208,182000,2329580,5500,5500,5500,5500,0
20231208,181900,2329580,5500,5500,5500,5500,0
20231208,181800,2329580,5500,5500,5500,5500,0
20231208,181700,2329580,5500,5500,5500,5500,0
20231208,181600,2329580,5500,5500,5500,5500,0
20231208,181500,2329580,5500,5500,5500,5500,0
20231208,181400,2329580,5500,5500,5500,5500,0
20231208,181300,2329580,5500,5500,5500,5500,0
20231208,181200,2329580,5500,5500,5500,5500,0
20231208,181100,2329580,5500,5500,5500,5500,0
20231208,181000,2329580,5500,5500,5500,5500,0
20231208,180900,2329580,5500,5500,5500,5500,0
20231208,180800,2329580,5500,5500,5500,5500,0
20231208,180700,2329580,5500,5500,5500,5500,0
20231208,180600,2329580,5500,5500,5500,5500,0
20231208,180500,2329580,5500,5500,5500,5500,0
20231208,180400,2329580,5500,5500,5500,5500,0
20231208,180300,2329580,5500,5500,5500,5500,0
20231208,180200,2329580,5500,5500,5500,5500,0
20231208,180100,2329580,5500,5500,5500,5500,0
20231208,180000,2329580,5500,5500,5500,5500,0
20231208,175900,2329580,5500,5500,5500,5500,0
20231208,175800,2329580,5500,5500,5500,5500,0
20231208,175700,2329580,5500,5500,5500,5500,0
20231208,175600,2329580,5500,5500,5500,5500,0
20231208,175500,2329580,5500,5500,5500,5500,1
20231208,175400,2329580,5500,5500,5500,5500,0
20231208,175300,2329580,5500,5500,5500,5500,0
20231208,175200,2329580,5500,5500,5500,5500,0
20231208,175100,2329580,5500,5500,5500,5500,0
20231208,175000,2329580,5500,5500,5500,5500,0
20231208,174900,2329580,5500,5500,5500,5500,0
20231208,174800,2329580,5500,5500,5500,5500,0
20231208,174700,2329580,5500,5500,5500,5500,0
20231208,174600,2329580,5500,5500,5500,5500,0
20231208,174500,2329580,5500,5500,5500,5500,0
20231208,174400,2329580,5500,5500,5500,5500,0
20231208,174300,2329580,5500,5500,5500,5500,0
20231208,174200,2329580,5500,5500,5500,5500,0
20231208,174100,2329580,5500,5500,5500,5500,0
20231208,174000,2329580,5500,5500,5500,5500,0
20231208,173900,2329580,5500,5500,5500,5500,0
20231208,173800,2329580,5500,5500,5500,5500,0
20231208,173700,2329580,5500,5500,5500,5500,0
20231208,173600,2329580,5500,5500,5500,5500,0
20231208,173500,2329580,5500,5500,5500,5500,0
20231208,173400,2329580,5500,5500,5500,5500,0
20231208,173300,2329580,5500,5500,5500,5500,0
20231208,173200,2329580,5500,5500,5500,5500,0
20231208,173100,2329580,5500,5500,5500,5500,0
20231208,173000,2329580,5500,5500,5500,5500,0
20231208,172900,2329580,5500,5500,5500,5500,0
20231208,172800,2329580,5500,5500,5500,5500,0
20231208,172700,2329580,5500,5500,5500,5500,0
20231208,172600,2329580,5500,5500,5500,5500,0
20231208,172500,2329580,5500,5500,5500,5500,1
20231208,172400,2329580,5500,5500,5500,5500,0
20231208,172300,2329580,5500,5500,5500,5500,0
20231208,172200,2329580,5500,5500,5500,5500,0
20231208,172100,2329580,5500,5500,5500,5500,0
20231208,172000,2329580,5500,5500,5500,5500,0
20231208,171900,2329580,5500,5500,5500,5500,0
20231208,171800,2329580,5500,5500,5500,5500,0
20231208,171700,2329580,5500,5500,5500,5500,0
20231208,171600,2329580,5500,5500,5500,5500,0
20231208,171500,2329580,5500,5500,5500,5500,0
20231208,171400,2329580,5500,5500,5500,5500,0
20231208,171300,2329580,5500,5500,5500,5500,0
20231208,171200,2329580,5500,5500,5500,5500,0
20231208,171100,2329580,5500,5500,5500,5500,0
20231208,171000,2329580,5500,5500,5500,5500,0
20231208,170900,2329580,5500,5500,5500,5500,0
20231208,170800,2329580,5500,5500,5500,5500,0
20231208,170700,2329580,5500,5500,5500,5500,0
20231208,170600,2329580,5500,5500,5500,5500,0
20231208,170500,2329580,5500,5500,5500,5500,0
20231208,170400,2329580,5500,5500,5500,5500,0
20231208,170300,2329580,5500,5500,5500,5500,0
20231208,170200,2329580,5500,5500,5500,5500,0
20231208,170100,2329580,5500,5500,5500,5500,0
20231208,170000,2329580,5500,5500,5500,5500,0
20231208,165900,2329580,5500,5500,5500,5500,0
20231208,165800,2329580,5500,5500,5500,5500,0
20231208,165700,2329580,5500,5500,5500,5500,0
20231208,165600,2329580,5500,5500,5500,5500,0
20231208,165500,2329580,5500,5500,5500,5500,1
20231208,165400,2329580,5500,5500,5500,5500,0
20231208,165300,2329580,5500,5500,5500,5500,0
20231208,165200,2329580,5500,5500,5500,5500,0
20231208,165100,2329580,5500,5500,5500,5500,0
20231208,165000,2329580,5500,5500,5500,5500,0
20231208,164900,2329580,5500,5500,5500,5500,0
20231208,164800,2329580,5500,5500,5500,5500,0
20231208,164700,2329580,5500,5500,5500,5500,0
20231208,164600,2329580,5500,5500,5500,5500,0
20231208,164500,2329580,5500,5500,5500,5500,0
20231208,164400,2329580,5500,5500,5500,5500,0
20231208,164300,2329580,5500,5500,5500,5500,0
20231208,164200,2329580,5500,5500,5500,5500,0
20231208,164100,2329580,5500,5500,5500,5500,0
20231208,164000,2329580,5500,5500,5500,5500,0
20231208,163900,2329580,5500,5500,5500,5500,0
20231208,163800,2329580,5500,5500,5500,5500,0
20231208,163700,2329580,5500,5500,5500,5500,0
20231208,163600,2329580,5500,5500,5500,5500,0
20231208,163500,2329580,5500,5500,5500,5500,0
20231208,163400,2329580,5500,5500,5500,5500,0
20231208,163300,2329580,5500,5500,5500,5500,0
20231208,163200,2329580,5500,5500,5500,5500,0
20231208,163100,2329580,5500,5500,5500,5500,0
20231208,163000,2329580,5500,5500,5500,5500,0
20231208,162900,2329580,5500,5500,5500,5500,0
20231208,162800,2329580,5500,5500,5500,5500,0
20231208,162700,2329580,5500,5500,5500,5500,0
20231208,162600,2329580,5500,5500,5500,5500,0
20231208,162500,2329580,5500,5500,5500,5500,1
20231208,162400,2329580,5500,5500,5500,5500,0
20231208,162300,2329580,5500,5500,5500,5500,0
20231208,162200,2329580,5500,5500,5500,5500,0
20231208,162100,2329580,5500,5500,5500,5500,0
20231208,162000,2329580,5500,5500,5500,5500,0
20231208,161900,2329580,5500,5500,5500,5500,0
20231208,161800,2329580,5500,5500,5500,5500,0
20231208,161700,2329580,5500,5500,5500,5500,0
20231208,161600,2329580,5500,5500,5500,5500,0
20231208,161500,2329580,5500,5500,5500,5500,0
20231208,161400,2329580,5500,5500,5500,5500,0
20231208,161300,2329580,5500,5500,5500,5500,0
20231208,161200,2329580,5500,5500,5500,5500,0
20231208,161100,2329580,5500,5500,5500,5500,0
20231208,161000,2329580,5500,5500,5500,5500,0
20231208,160900,2329580,5500,5500,5500,5500,0
20231208,160800,2329580,5500,5500,5500,5500,0
20231208,160700,2329580,5500,5500,5500,5500,0
20231208,160600,2329580,5500,5500,5500,5500,0
20231208,160500,2329580,5500,5500,5500,5500,0
20231208,160400,2329580,5500,5500,5500,5500,0
20231208,160300,2329580,5500,5500,5500,5500,0
20231208,160200,2329580,5500,5500,5500,5500,0
20231208,160100,2329580,5500,5500,5500,5500,0
20231208,160000,2329580,5500,5500,5500,5500,0
20231208,155900,2329580,5500,5500,5500,5500,0
20231208,155800,2329580,5500,5500,5500,5500,0
20231208,155700,2329580,5500,5500,5500,5500,0
20231208,155600,2329580,5500,5500,5500,5500,0
20231208,155500,2329580,5500,5500,5500,5500,1
20231208,155400,2329580,5500,5500,5500,5500,0
20231208,155300,2329580,5500,5500,5500,5500,0
20231208,155200,2329580,5500,5500,5500,5500,0
20231208,155100,2329580,5500,5500,5500,5500,0
20231208,155000,2329580,5500,5500,5500,5500,0
20231208,154900,2329580,5500,5500,5500,5500,0
20231208,154800,2329580,5500,5500,5500,5500,0
20231208,154700,2329580,5500,5500,5500,5500,0
20231208,154600,2329580,5500,5500,5500,5500,0
20231208,154500,2329580,5500,5500,5500,5500,0
20231208,154400,2329580,5500,5500,5500,5500,0
20231208,154300,2329580,5500,5500,5500,5500,0
20231208,154200,2329580,5500,5500,5500,5500,0
20231208,154100,2329580,5500,5500,5500,5500,0
20231208,154000,2329580,5500,5500,5500,5500,0
20231208,153900,2329580,5500,5500,5500,5500,0
20231208,153800,2329580,5500,5500,5500,5500,0
20231208,153700,2329580,5500,5500,5500,5500,0
20231208,153600,2329580,5500,5500,5500,5500,0
20231208,153500,2329580,5500,5500,5500,5500,0
20231208,153400,2329580,5500,5500,5500,5500,0
20231208,153300,2329580,5500,5500,5500,5500,0
20231208,153200,2329580,5500,5500,5500,5500,0
20231208,153100,2329580,5500,5500,5500,5500,0
20231208,153000,2329580,5500,5500,5500,5500,1
20231208,152900,2324080,5460,5460,5460,5460,0
20231208,152800,2324080,5460,5460,5460,5460,0
20231208,152700,2324080,5460,5460,5460,5460,0
20231208,152600,2324080,5460,5460,5460,5460,0
20231208,152500,2324080,5460,5460,5460,5460,0
20231208,152400,2324080,5460,5460,5460,5460,0
20231208,152300,2324080,5460,5460,5460,5460,0
20231208,152200,2324080,5460,5460,5460,5460,0
20231208,152100,2324080,5460,5460,5460,5460,0
20231208,152000,2324080,5460,5460,5460,5460,0
20231208,151900,2324080,5460,5460,5460,5460,0
20231208,151800,2324080,5460,5460,5460,5460,0
20231208,151700,2324080,5460,5460,5460,5460,0
20231208,151600,2324080,5460,5460,5460,5460,0
20231208,151500,2324080,5460,5460,5460,5460,0
20231208,151400,2324080,5460,5460,5460,5460,0
20231208,151300,2324080,5460,5460,5460,5460,0
20231208,151200,2324080,5460,5460,5460,5460,0
20231208,151100,2324080,5460,5460,5460,5460,0
20231208,151000,2324080,5460,5460,5460,5460,0
20231208,150900,2324080,5460,5460,5460,5460,0
20231208,150800,2324080,5460,5460,5460,5460,0
20231208,150700,2324080,5460,5460,5460,5460,0
20231208,150600,2324080,5460,5460,5460,5460,0
20231208,150500,2324080,5460,5460,5460,5460,217
20231208,150400,1139260,5460,5460,5460,5460,0
20231208,150300,1139260,5460,5460,5460,5460,2
20231208,150200,1128340,5460,5460,5460,5460,0
20231208,150100,1128340,5460,5460,5460,5460,0
20231208,150000,1128340,5460,5460,5460,5460,0
20231208,145900,1128340,5460,5460,5460,5460,0
20231208,145800,1128340,5460,5460,5460,5460,0
20231208,145700,1128340,5460,5460,5460,5460,0
20231208,145600,1128340,5460,5460,5460,5460,0
20231208,145500,1128340,5460,5460,5460,5460,0
20231208,145400,1128340,5460,5460,5460,5460,0
20231208,145300,1128340,5460,5460,5460,5460,0
20231208,145200,1128340,5460,5460,5460,5460,0
20231208,145100,1128340,5460,5460,5460,5460,0
20231208,145000,1128340,5460,5460,5460,5460,0
20231208,144900,1128340,5460,5460,5460,5460,0
20231208,144800,1128340,5460,5460,5460,5460,8
20231208,144700,1084660,5410,5410,5410,5410,0
20231208,144600,1084660,5410,5410,5410,5410,0
20231208,144500,1084660,5410,5410,5410,5410,0
20231208,144400,1084660,5410,5410,5410,5410,0
20231208,144300,1084660,5410,5410,5410,5410,0
20231208,144200,1084660,5410,5410,5410,5410,0
20231208,144100,1084660,5410,5410,5410,5410,0
20231208,144000,1084660,5410,5410,5410,5410,1
20231208,143900,1079250,5490,5490,5490,5490,0
20231208,143800,1079250,5490,5490,5490,5490,0
20231208,143700,1079250,5490,5490,5490,5490,0
20231208,143600,1079250,5490,5480,5490,5480,20
20231208,143500,969550,5470,5450,5470,5450,30
20231208,143400,805750,5410,5410,5410,5410,0
20231208,143300,805750,5410,5410,5410,5410,0
20231208,143200,805750,5410,5410,5410,5410,0
20231208,143100,805750,5410,5410,5410,5410,0
20231208,143000,805750,5410,5410,5410,5410,0
20231208,142900,805750,5410,5410,5410,5410,0
20231208,142800,805750,5410,5410,5410,5410,0
20231208,142700,805750,5410,5410,5410,5410,0
20231208,142600,805750,5410,5410,5410,5410,0
20231208,142500,805750,5410,5410,5410,5410,0
20231208,142400,805750,5410,5410,5410,5410,0
20231208,142300,805750,5410,5410,5410,5410,0
20231208,142200,805750,5410,5410,5410,5410,32
20231208,142100,632630,5410,5410,5410,5410,0
20231208,142000,632630,5410,5410,5410,5410,0
20231208,141900,632630,5410,5410,5410,5410,0
20231208,141800,632630,5410,5410,5410,5410,0
20231208,141700,632630,5410,5410,5410,5410,0
20231208,141600,632630,5410,5410,5410,5410,0
20231208,141500,632630,5410,5410,5410,5410,0
20231208,141400,632630,5410,5410,5410,5410,0
20231208,141300,632630,5410,5410,5410,5410,0
20231208,141200,632630,5410,5410,5410,5410,0
20231208,141100,632630,5410,5410,5410,5410,0
20231208,141000,632630,5410,5410,5410,5410,0
20231208,140900,632630,5410,5410,5410,5410,0
20231208,140800,632630,5410,5410,5410,5410,0
20231208,140700,632630,5410,5410,5410,5410,0
20231208,140600,632630,5410,5410,5410,5410,0
20231208,140500,632630,5410,5410,5410,5410,1
20231208,140400,627220,5440,5440,5440,5440,0
20231208,140300,627220,5440,5440,5440,5440,0
20231208,140200,627220,5440,5440,5440,5440,0
20231208,140100,627220,5440,5440,5440,5440,0
20231208,140000,627220,5440,5440,5440,5440,0
20231208,135900,627220,5440,5440,5440,5440,0
20231208,135800,627220,5440,5440,5440,5440,0
20231208,135700,627220,5440,5440,5440,5440,0
20231208,135600,627220,5440,5440,5440,5440,6
20231208,135500,594580,5440,5440,5440,5440,2
20231208,135400,583700,5440,5440,5440,5440,0
20231208,135300,583700,5440,5440,5440,5440,0
20231208,135200,583700,5440,5440,5440,5440,8
20231208,135100,540180,5410,5410,5410,5410,0
20231208,135000,540180,5410,5410,5410,5410,1
20231208,134900,534770,5500,5500,5500,5500,0
20231208,134800,534770,5500,5460,5500,5460,41
20231208,134700,310270,5420,5420,5420,5420,0
20231208,134600,310270,5420,5420,5420,5420,0
20231208,134500,310270,5420,5420,5420,5420,0
20231208,134400,310270,5420,5420,5420,5420,0
20231208,134300,310270,5420,5420,5420,5420,0
20231208,134200,310270,5420,5420,5420,5420,0
20231208,134100,310270,5420,5420,5420,5420,0
20231208,134000,310270,5420,5420,5420,5420,1
20231208,133900,304850,5470,5470,5470,5470,0
20231208,133800,304850,5470,5470,5470,5470,0
20231208,133700,304850,5470,5470,5470,5470,1
20231208,133600,299380,5470,5470,5470,5470,0
20231208,133500,299380,5470,5470,5470,5470,0
20231208,133400,299380,5470,5470,5470,5470,0
20231208,133300,299380,5470,5470,5470,5470,0
20231208,133200,299380,5470,5470,5470,5470,0
20231208,133100,299380,5470,5470,5470,5470,0
20231208,133000,299380,5470,5470,5470,5470,0
20231208,132900,299380,5470,5470,5470,5470,0
20231208,132800,299380,5470,5470,5470,5470,0
20231208,132700,299380,5470,5470,5470,5470,0
20231208,132600,299380,5470,5470,5470,5470,0
20231208,132500,299380,5470,5470,5470,5470,0
20231208,132400,299380,5470,5470,5470,5470,0
20231208,132300,299380,5470,5470,5470,5470,0
20231208,132200,299380,5470,5470,5470,5470,0
20231208,132100,299380,5470,5470,5470,5470,0
20231208,132000,299380,5470,5470,5470,5470,0
20231208,131900,299380,5470,5470,5470,5470,0
20231208,131800,299380,5470,5470,5470,5470,0
20231208,131700,299380,5470,5470,5470,5470,10
20231208,131600,244680,5390,5390,5390,5390,0
20231208,131500,244680,5390,5390,5390,5390,0
20231208,131400,244680,5390,5390,5390,5390,5
20231208,131300,217730,5460,5460,5460,5460,0
20231208,131200,217730,5460,5460,5460,5460,0
20231208,131100,217730,5460,5460,5460,5460,0
20231208,131000,217730,5460,5460,5460,5460,0
20231208,130900,217730,5460,5460,5460,5460,0
20231208,130800,217730,5460,5460,5460,5460,0
20231208,130700,217730,5460,5460,5460,5460,0
20231208,130600,217730,5460,5460,5460,5460,0
20231208,130500,217730,5460,5460,5460,5460,10
20231208,130400,163130,5360,5360,5360,5360,0
20231208,130300,163130,5360,5360,5360,5360,0
20231208,130200,163130,5360,5360,5360,5360,1
20231208,130100,157770,5450,5450,5450,5450,0
20231208,130000,157770,5450,5450,5450,5450,0
20231208,125900,157770,5450,5450,5450,5450,0
20231208,125800,157770,5450,5450,5450,5450,0
20231208,125700,157770,5450,5450,5450,5450,10
20231208,125600,103270,5360,5360,5360,5360,0
20231208,125500,103270,5360,5360,5360,5360,0
20231208,125400,103270,5360,5360,5360,5360,0
20231208,125300,103270,5360,5360,5360,5360,0
20231208,125200,103270,5360,5360,5360,5360,0
20231208,125100,103270,5360,5360,5360,5360,0
20231208,125000,103270,5360,5360,5360,5360,0
20231208,124900,103270,5360,5360,5360,5360,0
20231208,124800,103270,5360,5360,5360,5360,0
20231208,124700,103270,5360,5360,5360,5360,0
20231208,124600,103270,5360,5360,5360,5360,0
20231208,124500,103270,5360,5360,5360,5360,0
20231208,124400,103270,5360,5360,5360,5360,0
20231208,124300,103270,5360,5360,5360,5360,0
20231208,124200,103270,5360,5360,5360,5360,0
20231208,124100,103270,5360,5360,5360,5360,0
20231208,124000,103270,5360,5360,5360,5360,0
20231208,123900,103270,5360,5360,5360,5360,0
20231208,123800,103270,5360,5360,5360,5360,0
20231208,123700,103270,5360,5360,5360,5360,0
20231208,123600,103270,5360,5360,5360,5360,0
20231208,123500,103270,5360,5360,5360,5360,0
20231208,123400,103270,5360,5360,5360,5360,0
20231208,123300,103270,5360,5360,5360,5360,1
20231208,123200,97910,5440,5440,5440,5440,0
20231208,123100,97910,5440,5440,5440,5440,0
20231208,123000,97910,5440,5440,5440,5440,0
20231208,122900,97910,5440,5440,5440,5440,0
20231208,122800,97910,5440,5440,5440,5440,15
20231208,122700,16310,5430,5430,5430,5430,0
20231208,122600,16310,5430,5430,5430,5430,0
20231208,122500,16310,5430,5430,5430,5430,0
20231208,122400,16310,5430,5430,5430,5430,0
20231208,122300,16310,5430,5430,5430,5430,0
20231208,122200,16310,5430,5430,5430,5430,0
20231208,122100,16310,5430,5430,5430,5430,0
20231208,122000,16310,5430,5430,5430,5430,0
20231208,121900,16310,5430,5430,5430,5430,0
20231208,121800,16310,5430,5430,5430,5430,0
20231208,121700,16310,5430,5430,5430,5430,0
20231208,121600,16310,5430,5430,5430,5430,0
20231208,121500,16310,5430,5430,5430,5430,0
20231208,121400,16310,5430,5430,5430,5430,0
20231208,121300,16310,5430,5430,5430,5430,0
20231208,121200,16310,5430,5430,5430,5430,0
20231208,121100,16310,5430,5430,5430,5430,0
20231208,121000,16310,5430,5430,5430,5430,0
20231208,120900,16310,5430,5430,5430,5430,0
20231208,120800,16310,5430,5430,5430,5430,0
20231208,120700,16310,5430,5430,5430,5430,0
20231208,120600,16310,5430,5430,5430,5430,0
20231208,120500,16310,5430,5430,5430,5430,0
20231208,120400,16310,5430,5430,5430,5430,0
20231208,120300,16310,5430,5430,5430,5430,0
20231208,120200,16310,5430,5430,5430,5430,0
20231208,120100,16310,5430,5430,5430,5430,0
20231208,120000,16310,5430,5430,5430,5430,0
20231208,115900,16310,5430,5430,5430,5430,0
20231208,115800,16310,5430,5430,5430,5430,0
20231208,115700,16310,5430,5430,5430,5430,0
20231208,115600,16310,5430,5430,5430,5430,0
20231208,115500,16310,5430,5430,5430,5430,0
20231208,115400,16310,5430,5430,5430,5430,0
20231208,115300,16310,5430,5430,5430,5430,0
20231208,115200,16310,5430,5430,5430,5430,0
20231208,115100,16310,5430,5430,5430,5430,0
20231208,115000,16310,5430,5430,5430,5430,0
20231208,114900,16310,5430,5430,5430,5430,0
20231208,114800,16310,5430,5430,5430,5430,0
20231208,114700,16310,5430,5430,5430,5430,0
20231208,114600,16310,5430,5430,5430,5430,0
20231208,114500,16310,5430,5430,5430,5430,0
20231208,114400,16310,5430,5430,5430,5430,0
20231208,114300,16310,5430,5430,5430,5430,0
20231208,114200,16310,5430,5430,5430,5430,0
20231208,114100,16310,5430,5430,5430,5430,0
20231208,114000,16310,5430,5430,5430,5430,0
20231208,113900,16310,5430,5430,5430,5430,0
20231208,113800,16310,5430,5430,5430,5430,0
20231208,113700,16310,5430,5430,5430,5430,0
20231208,113600,16310,5430,5430,5430,5430,0
20231208,113500,16310,5430,5430,5430,5430,0
20231208,113400,16310,5430,5430,5430,5430,1
20231208,113300,10880,5290,5290,5290,5290,0
20231208,113200,10880,5290,5290,5290,5290,0
20231208,113100,10880,5290,5290,5290,5290,0
20231208,113000,10880,5290,5290,5290,5290,0
20231208,112900,10880,5290,5290,5290,5290,0
20231208,112800,10880,5290,5290,5290,5290,0
20231208,112700,10880,5290,5290,5290,5290,0
20231208,112600,10880,5290,5290,5290,5290,0
20231208,112500,10880,5290,5290,5290,5290,0
20231208,112400,10880,5290,5290,5290,5290,0
20231208,112300,10880,5290,5290,5290,5290,1
20231208,112200,5590,5590,5590,5590,5590,0
20231208,112100,5590,5590,5590,5590,5590,0
20231208,112000,5590,5590,5590,5590,5590,0
20231208,111900,5590,5590,5590,5590,5590,0
20231208,111800,5590,5590,5590,5590,5590,0
20231208,111700,5590,5590,5590,5590,5590,0
20231208,111600,5590,5590,5590,5590,5590,0
20231208,111500,5590,5590,5590,5590,5590,0
20231208,111400,5590,5590,5590,5590,5590,0
20231208,111300,5590,5590,5590,5590,5590,0
20231208,111200,5590,5590,5590,5590,5590,0
20231208,111100,5590,5590,5590,5590,5590,0
20231208,111000,5590,5590,5590,5590,5590,0
20231208,110900,5590,5590,5590,5590,5590,0
20231208,110800,5590,5590,5590,5590,5590,0
20231208,110700,5590,5590,5590,5590,5590,0
20231208,110600,5590,5590,5590,5590,5590,0
20231208,110500,5590,5590,5590,5590,5590,0
20231208,110400,5590,5590,5590,5590,5590,0
20231208,110300,5590,5590,5590,5590,5590,0
20231208,110200,5590,5590,5590,5590,5590,0
20231208,110100,5590,5590,5590,5590,5590,0
20231208,110000,5590,5590,5590,5590,5590,0
20231208,105900,5590,5590,5590,5590,5590,0
20231208,105800,5590,5590,5590,5590,5590,0
20231208,105700,5590,5590,5590,5590,5590,0
20231208,105600,5590,5590,5590,5590,5590,0
20231208,105500,5590,5590,5590,5590,5590,0
20231208,105400,5590,5590,5590,5590,5590,0
20231208,105300,5590,5590,5590,5590,5590,0
20231208,105200,5590,5590,5590,5590,5590,0
20231208,105100,5590,5590,5590,5590,5590,0
20231208,105000,5590,5590,5590,5590,5590,0
20231208,104900,5590,5590,5590,5590,5590,0
20231208,104800,5590,5590,5590,5590,5590,0
20231208,104700,5590,5590,5590,5590,5590,0
20231208,104600,5590,5590,5590,5590,5590,0
20231208,104500,5590,5590,5590,5590,5590,0
20231208,104400,5590,5590,5590,5590,5590,0
20231208,104300,5590,5590,5590,5590,5590,0
20231208,104200,5590,5590,5590,5590,5590,0
20231208,104100,5590,5590,5590,5590,5590,0
20231208,104000,5590,5590,5590,5590,5590,0
20231208,103900,5590,5590,5590,5590,5590,0
20231208,103800,5590,5590,5590,5590,5590,0
20231208,103700,5590,5590,5590,5590,5590,0
20231208,103600,5590,5590,5590,5590,5590,0
20231208,103500,5590,5590,5590,5590,5590,0
20231208,103400,5590,5590,5590,5590,5590,0
20231208,103300,5590,5590,5590,5590,5590,0
20231208,103200,5590,5590,5590,5590,5590,0
20231208,103100,5590,5590,5590,5590,5590,0
20231208,103000,5590,5590,5590,5590,5590,0
20231208,102900,5590,5590,5590,5590,5590,0
20231208,102800,5590,5590,5590,5590,5590,0
20231208,102700,5590,5590,5590,5590,5590,0
20231208,102600,5590,5590,5590,5590,5590,0
20231208,102500,5590,5590,5590,5590,5590,0
20231208,102400,5590,5590,5590,5590,5590,0
20231208,102300,5590,5590,5590,5590,5590,0
20231208,102200,5590,5590,5590,5590,5590,0
20231208,102100,5590,5590,5590,5590,5590,0
20231208,102000,5590,5590,5590,5590,5590,0
20231208,101900,5590,5590,5590,5590,5590,0
20231208,101800,5590,5590,5590,5590,5590,0
20231208,101700,5590,5590,5590,5590,5590,0
20231208,101600,5590,5590,5590,5590,5590,0
20231208,101500,5590,5590,5590,5590,5590,0
20231208,101400,5590,5590,5590,5590,5590,0
20231208,101300,5590,5590,5590,5590,5590,0
20231208,101200,5590,5590,5590,5590,5590,0
20231208,101100,5590,5590,5590,5590,5590,0
20231208,101000,5590,5590,5590,5590,5590,0
20231208,100900,5590,5590,5590,5590,5590,0
20231208,100800,5590,5590,5590,5590,5590,0
20231208,100700,5590,5590,5590,5590,5590,0
20231208,100600,5590,5590,5590,5590,5590,0
20231208,100500,5590,5590,5590,5590,5590,0
20231208,100400,5590,5590,5590,5590,5590,0
20231208,100300,5590,5590,5590,5590,5590,0
20231208,100200,5590,5590,5590,5590,5590,0
20231208,100100,5590,5590,5590,5590,5590,1
20231208,100000,0,5500,5500,5500,5500,0
20231208,095900,0,5500,5500,5500,5500,0
20231208,095800,0,5500,5500,5500,5500,0
20231208,095700,0,5500,5500,5500,5500,0
20231208,095600,0,5500,5500,5500,5500,0
20231208,095500,0,5500,5500,5500,5500,0
20231208,095400,0,5500,5500,5500,5500,0
20231208,095300,0,5500,5500,5500,5500,0
20231208,095200,0,5500,5500,5500,5500,0
20231208,095100,0,5500,5500,5500,5500,0
20231208,095000,0,5500,5500,5500,5500,0
20231208,094900,0,5500,5500,5500,5500,0
20231208,094800,0,5500,5500,5500,5500,0
20231208,094700,0,5500,5500,5500,5500,0
20231208,094600,0,5500,5500,5500,5500,0
20231208,094500,0,5500,5500,5500,5500,0
20231208,094400,0,5500,5500,5500,5500,0
20231208,094300,0,5500,5500,5500,5500,0
20231208,094200,0,5500,5500,5500,5500,0
20231208,094100,0,5500,5500,5500,5500,0
20231208,094000,0,5500,5500,5500,5500,0
20231208,093900,0,5500,5500,5500,5500,0
20231208,093800,0,5500,5500,5500,5500,0
20231208,093700,0,5500,5500,5500,5500,0
20231208,093600,0,5500,5500,5500,5500,0
20231208,093500,0,5500,5500,5500,5500,0
20231208,093400,0,5500,5500,5500,5500,0
20231208,093300,0,5500,5500,5500,5500,0
20231208,093200,0,5500,5500,5500,5500,0
20231208,093100,0,5500,5500,5500,5500,0
20231208,093000,0,5500,5500,5500,5500,0
20231208,092900,0,5500,5500,5500,5500,0
20231208,092800,0,5500,5500,5500,5500,0
20231208,092700,0,5500,5500,5500,5500,0
20231208,092600,0,5500,5500,5500,5500,0
20231208,092500,0,5500,5500,5500,5500,0
20231208,092400,0,5500,5500,5500,5500,0
20231208,092300,0,5500,5500,5500,5500,0
20231208,092200,0,5500,5500,5500,5500,0
20231208,092100,0,5500,5500,5500,5500,0
20231208,092000,0,5500,5500,5500,5500,0
20231208,091900,0,5500,5500,5500,5500,0
20231208,091800,0,5500,5500,5500,5500,0
20231208,091700,0,5500,5500,5500,5500,0
20231208,091600,0,5500,5500,5500,5500,0
20231208,091500,0,5500,5500,5500,5500,0
20231208,091400,0,5500,5500,5500,5500,0
20231208,091300,0,5500,5500,5500,5500,0
20231208,091200,0,5500,5500,5500,5500,0
20231208,091100,0,5500,5500,5500,5500,0
20231208,091000,0,5500,5500,5500,5500,0
20231208,090900,0,5500,5500,5500,5500,0
20231208,090800,0,5500,5500,5500,5500,0
20231208,090700,0,5500,5500,5500,5500,0
20231208,090600,0,5500,5500,5500,5500,0
20231208,090500,0,5500,5500,5500,5500,0
20231208,090400,0,5500,5500,5500,5500,0
20231208,090300,0,5500,5500,5500,5500,0
20231208,090200,0,5500,5500,5500,5500,0
20231208,090100,0,5500,5500,5500,5500,0
20231208,090000,0,5500,5500,5500,5500,0