stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,204300,74500,14500,14500,14500,14500,1
20231211,204200,74500,14500,14500,14500,14500,0
20231211,204100,74500,14500,14500,14500,14500,0
20231211,204000,74500,14500,14500,14500,14500,0
20231211,203900,74500,14500,14500,14500,14500,0
20231211,203800,74500,14500,14500,14500,14500,0
20231211,203700,74500,14500,14500,14500,14500,0
20231211,203600,74500,14500,14500,14500,14500,0
20231211,203500,74500,14500,14500,14500,14500,0
20231211,203400,74500,14500,14500,14500,14500,0
20231211,203300,74500,14500,14500,14500,14500,0
20231211,203200,74500,14500,14500,14500,14500,0
20231211,203100,74500,14500,14500,14500,14500,0
20231211,203000,74500,14500,14500,14500,14500,0
20231211,202900,74500,14500,14500,14500,14500,0
20231211,202800,74500,14500,14500,14500,14500,0
20231211,202700,74500,14500,14500,14500,14500,0
20231211,202600,74500,14500,14500,14500,14500,0
20231211,202500,74500,14500,14500,14500,14500,0
20231211,202400,74500,14500,14500,14500,14500,0
20231211,202300,74500,14500,14500,14500,14500,0
20231211,202200,74500,14500,14500,14500,14500,0
20231211,202100,74500,14500,14500,14500,14500,0
20231211,202000,74500,14500,14500,14500,14500,0
20231211,201900,74500,14500,14500,14500,14500,0
20231211,201800,74500,14500,14500,14500,14500,0
20231211,201700,74500,14500,14500,14500,14500,0
20231211,201600,74500,14500,14500,14500,14500,0
20231211,201500,74500,14500,14500,14500,14500,0
20231211,201400,74500,14500,14500,14500,14500,0
20231211,201300,74500,14500,14500,14500,14500,1
20231211,201200,74500,14500,14500,14500,14500,0
20231211,201100,74500,14500,14500,14500,14500,0
20231211,201000,74500,14500,14500,14500,14500,0
20231211,200900,74500,14500,14500,14500,14500,0
20231211,200800,74500,14500,14500,14500,14500,0
20231211,200700,74500,14500,14500,14500,14500,0
20231211,200600,74500,14500,14500,14500,14500,0
20231211,200500,74500,14500,14500,14500,14500,0
20231211,200400,74500,14500,14500,14500,14500,0
20231211,200300,74500,14500,14500,14500,14500,0
20231211,200200,74500,14500,14500,14500,14500,0
20231211,200100,74500,14500,14500,14500,14500,0
20231211,200000,74500,14500,14500,14500,14500,0
20231211,195900,74500,14500,14500,14500,14500,0
20231211,195800,74500,14500,14500,14500,14500,0
20231211,195700,74500,14500,14500,14500,14500,0
20231211,195600,74500,14500,14500,14500,14500,0
20231211,195500,74500,14500,14500,14500,14500,0
20231211,195400,74500,14500,14500,14500,14500,0
20231211,195300,74500,14500,14500,14500,14500,0
20231211,195200,74500,14500,14500,14500,14500,0
20231211,195100,74500,14500,14500,14500,14500,0
20231211,195000,74500,14500,14500,14500,14500,0
20231211,194900,74500,14500,14500,14500,14500,0
20231211,194800,74500,14500,14500,14500,14500,0
20231211,194700,74500,14500,14500,14500,14500,0
20231211,194600,74500,14500,14500,14500,14500,0
20231211,194500,74500,14500,14500,14500,14500,0
20231211,194400,74500,14500,14500,14500,14500,0
20231211,194300,74500,14500,14500,14500,14500,1
20231211,194200,74500,14500,14500,14500,14500,0
20231211,194100,74500,14500,14500,14500,14500,0
20231211,194000,74500,14500,14500,14500,14500,0
20231211,193900,74500,14500,14500,14500,14500,0
20231211,193800,74500,14500,14500,14500,14500,0
20231211,193700,74500,14500,14500,14500,14500,0
20231211,193600,74500,14500,14500,14500,14500,0
20231211,193500,74500,14500,14500,14500,14500,0
20231211,193400,74500,14500,14500,14500,14500,0
20231211,193300,74500,14500,14500,14500,14500,0
20231211,193200,74500,14500,14500,14500,14500,0
20231211,193100,74500,14500,14500,14500,14500,0
20231211,193000,74500,14500,14500,14500,14500,0
20231211,192900,74500,14500,14500,14500,14500,0
20231211,192800,74500,14500,14500,14500,14500,0
20231211,192700,74500,14500,14500,14500,14500,0
20231211,192600,74500,14500,14500,14500,14500,0
20231211,192500,74500,14500,14500,14500,14500,0
20231211,192400,74500,14500,14500,14500,14500,0
20231211,192300,74500,14500,14500,14500,14500,0
20231211,192200,74500,14500,14500,14500,14500,0
20231211,192100,74500,14500,14500,14500,14500,0
20231211,192000,74500,14500,14500,14500,14500,0
20231211,191900,74500,14500,14500,14500,14500,0
20231211,191800,74500,14500,14500,14500,14500,0
20231211,191700,74500,14500,14500,14500,14500,0
20231211,191600,74500,14500,14500,14500,14500,0
20231211,191500,74500,14500,14500,14500,14500,0
20231211,191400,74500,14500,14500,14500,14500,0
20231211,191300,74500,14500,14500,14500,14500,1
20231211,191200,74500,14500,14500,14500,14500,0
20231211,191100,74500,14500,14500,14500,14500,0
20231211,191000,74500,14500,14500,14500,14500,0
20231211,190900,74500,14500,14500,14500,14500,0
20231211,190800,74500,14500,14500,14500,14500,0
20231211,190700,74500,14500,14500,14500,14500,0
20231211,190600,74500,14500,14500,14500,14500,0
20231211,190500,74500,14500,14500,14500,14500,0
20231211,190400,74500,14500,14500,14500,14500,0
20231211,190300,74500,14500,14500,14500,14500,0
20231211,190200,74500,14500,14500,14500,14500,0
20231211,190100,74500,14500,14500,14500,14500,0
20231211,190000,74500,14500,14500,14500,14500,0
20231211,185900,74500,14500,14500,14500,14500,0
20231211,185800,74500,14500,14500,14500,14500,0
20231211,185700,74500,14500,14500,14500,14500,0
20231211,185600,74500,14500,14500,14500,14500,0
20231211,185500,74500,14500,14500,14500,14500,0
20231211,185400,74500,14500,14500,14500,14500,0
20231211,185300,74500,14500,14500,14500,14500,0
20231211,185200,74500,14500,14500,14500,14500,0
20231211,185100,74500,14500,14500,14500,14500,0
20231211,185000,74500,14500,14500,14500,14500,0
20231211,184900,74500,14500,14500,14500,14500,0
20231211,184800,74500,14500,14500,14500,14500,0
20231211,184700,74500,14500,14500,14500,14500,0
20231211,184600,74500,14500,14500,14500,14500,0
20231211,184500,74500,14500,14500,14500,14500,0
20231211,184400,74500,14500,14500,14500,14500,0
20231211,184300,74500,14500,14500,14500,14500,1
20231211,184200,74500,14500,14500,14500,14500,0
20231211,184100,74500,14500,14500,14500,14500,0
20231211,184000,74500,14500,14500,14500,14500,0
20231211,183900,74500,14500,14500,14500,14500,0
20231211,183800,74500,14500,14500,14500,14500,0
20231211,183700,74500,14500,14500,14500,14500,0
20231211,183600,74500,14500,14500,14500,14500,0
20231211,183500,74500,14500,14500,14500,14500,0
20231211,183400,74500,14500,14500,14500,14500,0
20231211,183300,74500,14500,14500,14500,14500,0
20231211,183200,74500,14500,14500,14500,14500,0
20231211,183100,74500,14500,14500,14500,14500,0
20231211,183000,74500,14500,14500,14500,14500,0
20231211,182900,74500,14500,14500,14500,14500,0
20231211,182800,74500,14500,14500,14500,14500,0
20231211,182700,74500,14500,14500,14500,14500,0
20231211,182600,74500,14500,14500,14500,14500,0
20231211,182500,74500,14500,14500,14500,14500,0
20231211,182400,74500,14500,14500,14500,14500,0
20231211,182300,74500,14500,14500,14500,14500,0
20231211,182200,74500,14500,14500,14500,14500,0
20231211,182100,74500,14500,14500,14500,14500,0
20231211,182000,74500,14500,14500,14500,14500,0
20231211,181900,74500,14500,14500,14500,14500,0
20231211,181800,74500,14500,14500,14500,14500,0
20231211,181700,74500,14500,14500,14500,14500,0
20231211,181600,74500,14500,14500,14500,14500,0
20231211,181500,74500,14500,14500,14500,14500,0
20231211,181400,74500,14500,14500,14500,14500,0
20231211,181300,74500,14500,14500,14500,14500,1
20231211,181200,74500,14500,14500,14500,14500,0
20231211,181100,74500,14500,14500,14500,14500,0
20231211,181000,74500,14500,14500,14500,14500,0
20231211,180900,74500,14500,14500,14500,14500,0
20231211,180800,74500,14500,14500,14500,14500,0
20231211,180700,74500,14500,14500,14500,14500,0
20231211,180600,74500,14500,14500,14500,14500,0
20231211,180500,74500,14500,14500,14500,14500,0
20231211,180400,74500,14500,14500,14500,14500,0
20231211,180300,74500,14500,14500,14500,14500,0
20231211,180200,74500,14500,14500,14500,14500,0
20231211,180100,74500,14500,14500,14500,14500,0
20231211,180000,74500,14500,14500,14500,14500,0
20231211,175900,74500,14500,14500,14500,14500,0
20231211,175800,74500,14500,14500,14500,14500,0
20231211,175700,74500,14500,14500,14500,14500,0
20231211,175600,74500,14500,14500,14500,14500,0
20231211,175500,74500,14500,14500,14500,14500,0
20231211,175400,74500,14500,14500,14500,14500,0
20231211,175300,74500,14500,14500,14500,14500,0
20231211,175200,74500,14500,14500,14500,14500,0
20231211,175100,74500,14500,14500,14500,14500,0
20231211,175000,74500,14500,14500,14500,14500,0
20231211,174900,74500,14500,14500,14500,14500,0
20231211,174800,74500,14500,14500,14500,14500,0
20231211,174700,74500,14500,14500,14500,14500,0
20231211,174600,74500,14500,14500,14500,14500,0
20231211,174500,74500,14500,14500,14500,14500,0
20231211,174400,74500,14500,14500,14500,14500,0
20231211,174300,74500,14500,14500,14500,14500,1
20231211,174200,74500,14500,14500,14500,14500,0
20231211,174100,74500,14500,14500,14500,14500,0
20231211,174000,74500,14500,14500,14500,14500,0
20231211,173900,74500,14500,14500,14500,14500,0
20231211,173800,74500,14500,14500,14500,14500,0
20231211,173700,74500,14500,14500,14500,14500,0
20231211,173600,74500,14500,14500,14500,14500,0
20231211,173500,74500,14500,14500,14500,14500,0
20231211,173400,74500,14500,14500,14500,14500,0
20231211,173300,74500,14500,14500,14500,14500,0
20231211,173200,74500,14500,14500,14500,14500,0
20231211,173100,74500,14500,14500,14500,14500,0
20231211,173000,74500,14500,14500,14500,14500,0
20231211,172900,74500,14500,14500,14500,14500,0
20231211,172800,74500,14500,14500,14500,14500,0
20231211,172700,74500,14500,14500,14500,14500,0
20231211,172600,74500,14500,14500,14500,14500,0
20231211,172500,74500,14500,14500,14500,14500,0
20231211,172400,74500,14500,14500,14500,14500,0
20231211,172300,74500,14500,14500,14500,14500,0
20231211,172200,74500,14500,14500,14500,14500,0
20231211,172100,74500,14500,14500,14500,14500,0
20231211,172000,74500,14500,14500,14500,14500,0
20231211,171900,74500,14500,14500,14500,14500,0
20231211,171800,74500,14500,14500,14500,14500,0
20231211,171700,74500,14500,14500,14500,14500,0
20231211,171600,74500,14500,14500,14500,14500,0
20231211,171500,74500,14500,14500,14500,14500,0
20231211,171400,74500,14500,14500,14500,14500,0
20231211,171300,74500,14500,14500,14500,14500,1
20231211,171200,74500,14500,14500,14500,14500,0
20231211,171100,74500,14500,14500,14500,14500,0
20231211,171000,74500,14500,14500,14500,14500,0
20231211,170900,74500,14500,14500,14500,14500,0
20231211,170800,74500,14500,14500,14500,14500,0
20231211,170700,74500,14500,14500,14500,14500,0
20231211,170600,74500,14500,14500,14500,14500,0
20231211,170500,74500,14500,14500,14500,14500,0
20231211,170400,74500,14500,14500,14500,14500,0
20231211,170300,74500,14500,14500,14500,14500,0
20231211,170200,74500,14500,14500,14500,14500,0
20231211,170100,74500,14500,14500,14500,14500,0
20231211,170000,74500,14500,14500,14500,14500,0
20231211,165900,74500,14500,14500,14500,14500,0
20231211,165800,74500,14500,14500,14500,14500,0
20231211,165700,74500,14500,14500,14500,14500,0
20231211,165600,74500,14500,14500,14500,14500,0
20231211,165500,74500,14500,14500,14500,14500,0
20231211,165400,74500,14500,14500,14500,14500,0
20231211,165300,74500,14500,14500,14500,14500,0
20231211,165200,74500,14500,14500,14500,14500,0
20231211,165100,74500,14500,14500,14500,14500,0
20231211,165000,74500,14500,14500,14500,14500,0
20231211,164900,74500,14500,14500,14500,14500,0
20231211,164800,74500,14500,14500,14500,14500,0
20231211,164700,74500,14500,14500,14500,14500,0
20231211,164600,74500,14500,14500,14500,14500,0
20231211,164500,74500,14500,14500,14500,14500,0
20231211,164400,74500,14500,14500,14500,14500,0
20231211,164300,74500,14500,14500,14500,14500,1
20231211,164200,74500,14500,14500,14500,14500,0
20231211,164100,74500,14500,14500,14500,14500,0
20231211,164000,74500,14500,14500,14500,14500,0
20231211,163900,74500,14500,14500,14500,14500,0
20231211,163800,74500,14500,14500,14500,14500,0
20231211,163700,74500,14500,14500,14500,14500,0
20231211,163600,74500,14500,14500,14500,14500,0
20231211,163500,74500,14500,14500,14500,14500,0
20231211,163400,74500,14500,14500,14500,14500,0
20231211,163300,74500,14500,14500,14500,14500,0
20231211,163200,74500,14500,14500,14500,14500,0
20231211,163100,74500,14500,14500,14500,14500,0
20231211,163000,74500,14500,14500,14500,14500,0
20231211,162900,74500,14500,14500,14500,14500,0
20231211,162800,74500,14500,14500,14500,14500,0
20231211,162700,74500,14500,14500,14500,14500,0
20231211,162600,74500,14500,14500,14500,14500,0
20231211,162500,74500,14500,14500,14500,14500,0
20231211,162400,74500,14500,14500,14500,14500,0
20231211,162300,74500,14500,14500,14500,14500,0
20231211,162200,74500,14500,14500,14500,14500,0
20231211,162100,74500,14500,14500,14500,14500,0
20231211,162000,74500,14500,14500,14500,14500,0
20231211,161900,74500,14500,14500,14500,14500,0
20231211,161800,74500,14500,14500,14500,14500,0
20231211,161700,74500,14500,14500,14500,14500,0
20231211,161600,74500,14500,14500,14500,14500,0
20231211,161500,74500,14500,14500,14500,14500,0
20231211,161400,74500,14500,14500,14500,14500,0
20231211,161300,74500,14500,14500,14500,14500,1
20231211,161200,74500,14500,14500,14500,14500,0
20231211,161100,74500,14500,14500,14500,14500,0
20231211,161000,74500,14500,14500,14500,14500,0
20231211,160900,74500,14500,14500,14500,14500,0
20231211,160800,74500,14500,14500,14500,14500,0
20231211,160700,74500,14500,14500,14500,14500,0
20231211,160600,74500,14500,14500,14500,14500,0
20231211,160500,74500,14500,14500,14500,14500,0
20231211,160400,74500,14500,14500,14500,14500,0
20231211,160300,74500,14500,14500,14500,14500,0
20231211,160200,74500,14500,14500,14500,14500,0
20231211,160100,74500,14500,14500,14500,14500,0
20231211,160000,74500,14500,14500,14500,14500,0
20231211,155900,74500,14500,14500,14500,14500,0
20231211,155800,74500,14500,14500,14500,14500,0
20231211,155700,74500,14500,14500,14500,14500,0
20231211,155600,74500,14500,14500,14500,14500,0
20231211,155500,74500,14500,14500,14500,14500,0
20231211,155400,74500,14500,14500,14500,14500,0
20231211,155300,74500,14500,14500,14500,14500,0
20231211,155200,74500,14500,14500,14500,14500,0
20231211,155100,74500,14500,14500,14500,14500,0
20231211,155000,74500,14500,14500,14500,14500,0
20231211,154900,74500,14500,14500,14500,14500,0
20231211,154800,74500,14500,14500,14500,14500,0
20231211,154700,74500,14500,14500,14500,14500,0
20231211,154600,74500,14500,14500,14500,14500,0
20231211,154500,74500,14500,14500,14500,14500,0
20231211,154400,74500,14500,14500,14500,14500,0
20231211,154300,74500,14500,14500,14500,14500,1
20231211,154200,74500,14500,14500,14500,14500,0
20231211,154100,74500,14500,14500,14500,14500,0
20231211,154000,74500,14500,14500,14500,14500,0
20231211,153900,74500,14500,14500,14500,14500,0
20231211,153800,74500,14500,14500,14500,14500,0
20231211,153700,74500,14500,14500,14500,14500,0
20231211,153600,74500,14500,14500,14500,14500,0
20231211,153500,74500,14500,14500,14500,14500,0
20231211,153400,74500,14500,14500,14500,14500,0
20231211,153300,74500,14500,14500,14500,14500,0
20231211,153200,74500,14500,14500,14500,14500,0
20231211,153100,74500,14500,14500,14500,14500,0
20231211,153000,74500,14500,14500,14500,14500,0
20231211,152900,74500,14500,14500,14500,14500,0
20231211,152800,74500,14500,14500,14500,14500,0
20231211,152700,74500,14500,14500,14500,14500,0
20231211,152600,74500,14500,14500,14500,14500,0
20231211,152500,74500,14500,14500,14500,14500,0
20231211,152400,74500,14500,14500,14500,14500,0
20231211,152300,74500,14500,14500,14500,14500,0
20231211,152200,74500,14500,14500,14500,14500,0
20231211,152100,74500,14500,14500,14500,14500,0
20231211,152000,74500,14500,14500,14500,14500,0
20231211,151900,74500,14500,14500,14500,14500,0
20231211,151800,74500,14500,14500,14500,14500,0
20231211,151700,74500,14500,14500,14500,14500,0
20231211,151600,74500,14500,14500,14500,14500,0
20231211,151500,74500,14500,14500,14500,14500,0
20231211,151400,74500,14500,14500,14500,14500,0
20231211,151300,74500,14500,14500,14500,14500,0
20231211,151200,74500,14500,14500,14500,14500,0
20231211,151100,74500,14500,14500,14500,14500,0
20231211,151000,74500,14500,14500,14500,14500,0
20231211,150900,74500,14500,14500,14500,14500,0
20231211,150800,74500,14500,14500,14500,14500,0
20231211,150700,74500,14500,14500,14500,14500,0
20231211,150600,74500,14500,14500,14500,14500,0
20231211,150500,74500,14500,14500,14500,14500,0
20231211,150400,74500,14500,14500,14500,14500,0
20231211,150300,74500,14500,14500,14500,14500,0
20231211,150200,74500,14500,14500,14500,14500,0
20231211,150100,74500,14500,14500,14500,14500,0
20231211,150000,74500,14500,14500,14500,14500,0
20231211,145900,74500,14500,14500,14500,14500,0
20231211,145800,74500,14500,14500,14500,14500,0
20231211,145700,74500,14500,14500,14500,14500,0
20231211,145600,74500,14500,14500,14500,14500,0
20231211,145500,74500,14500,14500,14500,14500,0
20231211,145400,74500,14500,14500,14500,14500,0
20231211,145300,74500,14500,14500,14500,14500,0
20231211,145200,74500,14500,14500,14500,14500,0
20231211,145100,74500,14500,14500,14500,14500,0
20231211,145000,74500,14500,14500,14500,14500,0
20231211,144900,74500,14500,14500,14500,14500,0
20231211,144800,74500,14500,14500,14500,14500,0
20231211,144700,74500,14500,14500,14500,14500,0
20231211,144600,74500,14500,14500,14500,14500,0
20231211,144500,74500,14500,14500,14500,14500,0
20231211,144400,74500,14500,14500,14500,14500,0
20231211,144300,74500,14500,14500,14500,14500,0
20231211,144200,74500,14500,14500,14500,14500,0
20231211,144100,74500,14500,14500,14500,14500,0
20231211,144000,74500,14500,14500,14500,14500,0
20231211,143900,74500,14500,14500,14500,14500,0
20231211,143800,74500,14500,14500,14500,14500,0
20231211,143700,74500,14500,14500,14500,14500,0
20231211,143600,74500,14500,14500,14500,14500,0
20231211,143500,74500,14500,14500,14500,14500,0
20231211,143400,74500,14500,14500,14500,14500,0
20231211,143300,74500,14500,14500,14500,14500,0
20231211,143200,74500,14500,14500,14500,14500,0
20231211,143100,74500,14500,14500,14500,14500,0
20231211,143000,74500,14500,14500,14500,14500,0
20231211,142900,74500,14500,14500,14500,14500,0
20231211,142800,74500,14500,14500,14500,14500,0
20231211,142700,74500,14500,14500,14500,14500,0
20231211,142600,74500,14500,14500,14500,14500,0
20231211,142500,74500,14500,14500,14500,14500,0
20231211,142400,74500,14500,14500,14500,14500,0
20231211,142300,74500,14500,14500,14500,14500,0
20231211,142200,74500,14500,14500,14500,14500,0
20231211,142100,74500,14500,14500,14500,14500,0
20231211,142000,74500,14500,14500,14500,14500,0
20231211,141900,74500,14500,14500,14500,14500,0
20231211,141800,74500,14500,14500,14500,14500,0
20231211,141700,74500,14500,14500,14500,14500,0
20231211,141600,74500,14500,14500,14500,14500,0
20231211,141500,74500,14500,14500,14500,14500,0
20231211,141400,74500,14500,14500,14500,14500,0
20231211,141300,74500,14500,14500,14500,14500,0
20231211,141200,74500,14500,14500,14500,14500,0
20231211,141100,74500,14500,14500,14500,14500,0
20231211,141000,74500,14500,14500,14500,14500,0
20231211,140900,74500,14500,14500,14500,14500,0
20231211,140800,74500,14500,14500,14500,14500,0
20231211,140700,74500,14500,14500,14500,14500,0
20231211,140600,74500,14500,14500,14500,14500,0
20231211,140500,74500,14500,14500,14500,14500,0
20231211,140400,74500,14500,14500,14500,14500,0
20231211,140300,74500,14500,14500,14500,14500,0
20231211,140200,74500,14500,14500,14500,14500,0
20231211,140100,74500,14500,14500,14500,14500,0
20231211,140000,74500,14500,14500,14500,14500,0
20231211,135900,74500,14500,14500,14500,14500,0
20231211,135800,74500,14500,14500,14500,14500,0
20231211,135700,74500,14500,14500,14500,14500,0
20231211,135600,74500,14500,14500,14500,14500,0
20231211,135500,74500,14500,14500,14500,14500,0
20231211,135400,74500,14500,14500,14500,14500,0
20231211,135300,74500,14500,14500,14500,14500,0
20231211,135200,74500,14500,14500,14500,14500,0
20231211,135100,74500,14500,14500,14500,14500,0
20231211,135000,74500,14500,14500,14500,14500,0
20231211,134900,74500,14500,14500,14500,14500,0
20231211,134800,74500,14500,14500,14500,14500,0
20231211,134700,74500,14500,14500,14500,14500,0
20231211,134600,74500,14500,14500,14500,14500,0
20231211,134500,74500,14500,14500,14500,14500,0
20231211,134400,74500,14500,14500,14500,14500,0
20231211,134300,74500,14500,14500,14500,14500,0
20231211,134200,74500,14500,14500,14500,14500,0
20231211,134100,74500,14500,14500,14500,14500,0
20231211,134000,74500,14500,14500,14500,14500,0
20231211,133900,74500,14500,14500,14500,14500,0
20231211,133800,74500,14500,14500,14500,14500,0
20231211,133700,74500,14500,14500,14500,14500,0
20231211,133600,74500,14500,14500,14500,14500,0
20231211,133500,74500,14500,14500,14500,14500,0
20231211,133400,74500,14500,14500,14500,14500,0
20231211,133300,74500,14500,14500,14500,14500,0
20231211,133200,74500,14500,14500,14500,14500,0
20231211,133100,74500,14500,14500,14500,14500,0
20231211,133000,74500,14500,14500,14500,14500,0
20231211,132900,74500,14500,14500,14500,14500,0
20231211,132800,74500,14500,14500,14500,14500,0
20231211,132700,74500,14500,14500,14500,14500,0
20231211,132600,74500,14500,14500,14500,14500,0
20231211,132500,74500,14500,14500,14500,14500,0
20231211,132400,74500,14500,14500,14500,14500,0
20231211,132300,74500,14500,14500,14500,14500,0
20231211,132200,74500,14500,14500,14500,14500,0
20231211,132100,74500,14500,14500,14500,14500,0
20231211,132000,74500,14500,14500,14500,14500,0
20231211,131900,74500,14500,14500,14500,14500,0
20231211,131800,74500,14500,14500,14500,14500,0
20231211,131700,74500,14500,14500,14500,14500,0
20231211,131600,74500,14500,14500,14500,14500,0
20231211,131500,74500,14500,14500,14500,14500,0
20231211,131400,74500,14500,14500,14500,14500,0
20231211,131300,74500,14500,14500,14500,14500,0
20231211,131200,74500,14500,14500,14500,14500,0
20231211,131100,74500,14500,14500,14500,14500,0
20231211,131000,74500,14500,14500,14500,14500,0
20231211,130900,74500,14500,14500,14500,14500,0
20231211,130800,74500,14500,14500,14500,14500,0
20231211,130700,74500,14500,14500,14500,14500,0
20231211,130600,74500,14500,14500,14500,14500,0
20231211,130500,74500,14500,14500,14500,14500,0
20231211,130400,74500,14500,14500,14500,14500,0
20231211,130300,74500,14500,14500,14500,14500,0
20231211,130200,74500,14500,14500,14500,14500,0
20231211,130100,74500,14500,14500,14500,14500,0
20231211,130000,74500,14500,14500,14500,14500,0
20231211,125900,74500,14500,14500,14500,14500,0
20231211,125800,74500,14500,14500,14500,14500,0
20231211,125700,74500,14500,14500,14500,14500,0
20231211,125600,74500,14500,14500,14500,14500,0
20231211,125500,74500,14500,14500,14500,14500,0
20231211,125400,74500,14500,14500,14500,14500,0
20231211,125300,74500,14500,14500,14500,14500,0
20231211,125200,74500,14500,14500,14500,14500,0
20231211,125100,74500,14500,14500,14500,14500,0
20231211,125000,74500,14500,14500,14500,14500,0
20231211,124900,74500,14500,14500,14500,14500,0
20231211,124800,74500,14500,14500,14500,14500,0
20231211,124700,74500,14500,14500,14500,14500,0
20231211,124600,74500,14500,14500,14500,14500,0
20231211,124500,74500,14500,14500,14500,14500,0
20231211,124400,74500,14500,14500,14500,14500,0
20231211,124300,74500,14500,14500,14500,14500,0
20231211,124200,74500,14500,14500,14500,14500,0
20231211,124100,74500,14500,14500,14500,14500,0
20231211,124000,74500,14500,14500,14500,14500,0
20231211,123900,74500,14500,14500,14500,14500,0
20231211,123800,74500,14500,14500,14500,14500,0
20231211,123700,74500,14500,14500,14500,14500,0
20231211,123600,74500,14500,14500,14500,14500,0
20231211,123500,74500,14500,14500,14500,14500,0
20231211,123400,74500,14500,14500,14500,14500,0
20231211,123300,74500,14500,14500,14500,14500,0
20231211,123200,74500,14500,14500,14500,14500,0
20231211,123100,74500,14500,14500,14500,14500,0
20231211,123000,74500,14500,14500,14500,14500,0
20231211,122900,74500,14500,14500,14500,14500,0
20231211,122800,74500,14500,14500,14500,14500,0
20231211,122700,74500,14500,14500,14500,14500,0
20231211,122600,74500,14500,14500,14500,14500,0
20231211,122500,74500,14500,14500,14500,14500,0
20231211,122400,74500,14500,14500,14500,14500,0
20231211,122300,74500,14500,14500,14500,14500,0
20231211,122200,74500,14500,14500,14500,14500,0
20231211,122100,74500,14500,14500,14500,14500,0
20231211,122000,74500,14500,14500,14500,14500,0
20231211,121900,74500,14500,14500,14500,14500,0
20231211,121800,74500,14500,14500,14500,14500,0
20231211,121700,74500,14500,14500,14500,14500,0
20231211,121600,74500,14500,14500,14500,14500,0
20231211,121500,74500,14500,14500,14500,14500,0
20231211,121400,74500,14500,14500,14500,14500,0
20231211,121300,74500,14500,14500,14500,14500,0
20231211,121200,74500,14500,14500,14500,14500,0
20231211,121100,74500,14500,14500,14500,14500,0
20231211,121000,74500,14500,14500,14500,14500,0
20231211,120900,74500,14500,14500,14500,14500,0
20231211,120800,74500,14500,14500,14500,14500,0
20231211,120700,74500,14500,14500,14500,14500,0
20231211,120600,74500,14500,14500,14500,14500,0
20231211,120500,74500,14500,14500,14500,14500,0
20231211,120400,74500,14500,14500,14500,14500,0
20231211,120300,74500,14500,14500,14500,14500,0
20231211,120200,74500,14500,14500,14500,14500,0
20231211,120100,74500,14500,14500,14500,14500,0
20231211,120000,74500,14500,14500,14500,14500,0
20231211,115900,74500,14500,14500,14500,14500,0
20231211,115800,74500,14500,14500,14500,14500,0
20231211,115700,74500,14500,14500,14500,14500,0
20231211,115600,74500,14500,14500,14500,14500,0
20231211,115500,74500,14500,14500,14500,14500,0
20231211,115400,74500,14500,14500,14500,14500,0
20231211,115300,74500,14500,14500,14500,14500,0
20231211,115200,74500,14500,14500,14500,14500,0
20231211,115100,74500,14500,14500,14500,14500,0
20231211,115000,74500,14500,14500,14500,14500,0
20231211,114900,74500,14500,14500,14500,14500,0
20231211,114800,74500,14500,14500,14500,14500,0
20231211,114700,74500,14500,14500,14500,14500,0
20231211,114600,74500,14500,14500,14500,14500,0
20231211,114500,74500,14500,14500,14500,14500,0
20231211,114400,74500,14500,14500,14500,14500,0
20231211,114300,74500,14500,14500,14500,14500,0
20231211,114200,74500,14500,14500,14500,14500,0
20231211,114100,74500,14500,14500,14500,14500,0
20231211,114000,74500,14500,14500,14500,14500,0
20231211,113900,74500,14500,14500,14500,14500,0
20231211,113800,74500,14500,14500,14500,14500,0
20231211,113700,74500,14500,14500,14500,14500,0
20231211,113600,74500,14500,14500,14500,14500,0
20231211,113500,74500,14500,14500,14500,14500,0
20231211,113400,74500,14500,14500,14500,14500,0
20231211,113300,74500,14500,14500,14500,14500,0
20231211,113200,74500,14500,14500,14500,14500,0
20231211,113100,74500,14500,14500,14500,14500,0
20231211,113000,74500,14500,14500,14500,14500,0
20231211,112900,74500,14500,14500,14500,14500,0
20231211,112800,74500,14500,14500,14500,14500,0
20231211,112700,74500,14500,14500,14500,14500,0
20231211,112600,74500,14500,14500,14500,14500,0
20231211,112500,74500,14500,14500,14500,14500,0
20231211,112400,74500,14500,14500,14500,14500,0
20231211,112300,74500,14500,14500,14500,14500,0
20231211,112200,74500,14500,14500,14500,14500,0
20231211,112100,74500,14500,14500,14500,14500,0
20231211,112000,74500,14500,14500,14500,14500,0
20231211,111900,74500,14500,14500,14500,14500,0
20231211,111800,74500,14500,14500,14500,14500,0
20231211,111700,74500,14500,14500,14500,14500,0
20231211,111600,74500,14500,14500,14500,14500,0
20231211,111500,74500,14500,14500,14500,14500,0
20231211,111400,74500,14500,14500,14500,14500,0
20231211,111300,74500,14500,14500,14500,14500,0
20231211,111200,74500,14500,14500,14500,14500,0
20231211,111100,74500,14500,14500,14500,14500,0
20231211,111000,74500,14500,14500,14500,14500,0
20231211,110900,74500,14500,14500,14500,14500,0
20231211,110800,74500,14500,14500,14500,14500,0
20231211,110700,74500,14500,14500,14500,14500,0
20231211,110600,74500,14500,14500,14500,14500,0
20231211,110500,74500,14500,14500,14500,14500,0
20231211,110400,74500,14500,14500,14500,14500,0
20231211,110300,74500,14500,14500,14500,14500,0
20231211,110200,74500,14500,14500,14500,14500,0
20231211,110100,74500,14500,14500,14500,14500,0
20231211,110000,74500,14500,14500,14500,14500,0
20231211,105900,74500,14500,14500,14500,14500,0
20231211,105800,74500,14500,14500,14500,14500,0
20231211,105700,74500,14500,14500,14500,14500,0
20231211,105600,74500,14500,14500,14500,14500,0
20231211,105500,74500,14500,14500,14500,14500,0
20231211,105400,74500,14500,14500,14500,14500,0
20231211,105300,74500,14500,14500,14500,14500,0
20231211,105200,74500,14500,14500,14500,14500,0
20231211,105100,74500,14500,14500,14500,14500,0
20231211,105000,74500,14500,14500,14500,14500,0
20231211,104900,74500,14500,14500,14500,14500,0
20231211,104800,74500,14500,14500,14500,14500,0
20231211,104700,74500,14500,14500,14500,14500,0
20231211,104600,74500,14500,14500,14500,14500,0
20231211,104500,74500,14500,14500,14500,14500,0
20231211,104400,74500,14500,14500,14500,14500,0
20231211,104300,74500,14500,14500,14500,14500,0
20231211,104200,74500,14500,14500,14500,14500,0
20231211,104100,74500,14500,14500,14500,14500,0
20231211,104000,74500,14500,14500,14500,14500,0
20231211,103900,74500,14500,14500,14500,14500,0
20231211,103800,74500,14500,14500,14500,14500,0
20231211,103700,74500,14500,14500,14500,14500,0
20231211,103600,74500,14500,14500,14500,14500,0
20231211,103500,74500,14500,14500,14500,14500,0
20231211,103400,74500,14500,14500,14500,14500,0
20231211,103300,74500,14500,14500,14500,14500,0
20231211,103200,74500,14500,14500,14500,14500,0
20231211,103100,74500,14500,14500,14500,14500,0
20231211,103000,74500,14500,14500,14500,14500,0
20231211,102900,74500,14500,14500,14500,14500,0
20231211,102800,74500,14500,14500,14500,14500,0
20231211,102700,74500,14500,14500,14500,14500,0
20231211,102600,74500,14500,14500,14500,14500,0
20231211,102500,74500,14500,14500,14500,14500,0
20231211,102400,74500,14500,14500,14500,14500,1
20231211,102300,60000,15000,15000,15000,15000,0
20231211,102200,60000,15000,15000,15000,15000,0
20231211,102100,60000,15000,15000,15000,15000,0
20231211,102000,60000,15000,15000,15000,15000,0
20231211,101900,60000,15000,15000,15000,15000,0
20231211,101800,60000,15000,15000,15000,15000,0
20231211,101700,60000,15000,15000,15000,15000,0
20231211,101600,60000,15000,15000,15000,15000,0
20231211,101500,60000,15000,15000,15000,15000,0
20231211,101400,60000,15000,15000,15000,15000,0
20231211,101300,60000,15000,15000,15000,15000,0
20231211,101200,60000,15000,15000,15000,15000,0
20231211,101100,60000,15000,15000,15000,15000,0
20231211,101000,60000,15000,15000,15000,15000,0
20231211,100900,60000,15000,15000,15000,15000,0
20231211,100800,60000,15000,15000,15000,15000,0
20231211,100700,60000,15000,15000,15000,15000,0
20231211,100600,60000,15000,15000,15000,15000,0
20231211,100500,60000,15000,15000,15000,15000,0
20231211,100400,60000,15000,15000,15000,15000,0
20231211,100300,60000,15000,15000,15000,15000,0
20231211,100200,60000,15000,15000,15000,15000,0
20231211,100100,60000,15000,15000,15000,15000,0
20231211,100000,60000,15000,15000,15000,15000,0
20231211,095900,60000,15000,15000,15000,15000,0
20231211,095800,60000,15000,15000,15000,15000,0
20231211,095700,60000,15000,15000,15000,15000,0
20231211,095600,60000,15000,15000,15000,15000,0
20231211,095500,60000,15000,15000,15000,15000,0
20231211,095400,60000,15000,15000,15000,15000,0
20231211,095300,60000,15000,15000,15000,15000,0
20231211,095200,60000,15000,15000,15000,15000,0
20231211,095100,60000,15000,15000,15000,15000,0
20231211,095000,60000,15000,15000,15000,15000,0
20231211,094900,60000,15000,15000,15000,15000,0
20231211,094800,60000,15000,15000,15000,15000,0
20231211,094700,60000,15000,15000,15000,15000,0
20231211,094600,60000,15000,15000,15000,15000,0
20231211,094500,60000,15000,15000,15000,15000,0
20231211,094400,60000,15000,15000,15000,15000,0
20231211,094300,60000,15000,15000,15000,15000,0
20231211,094200,60000,15000,15000,15000,15000,0
20231211,094100,60000,15000,15000,15000,15000,1
20231211,094000,45000,15500,15500,15500,15500,0
20231211,093900,45000,15500,15500,15500,15500,0
20231211,093800,45000,15500,15500,15500,15500,0
20231211,093700,45000,15500,15500,15500,15500,0
20231211,093600,45000,15500,15500,15500,15500,0
20231211,093500,45000,15500,15500,15500,15500,0
20231211,093400,45000,15500,15500,15500,15500,0
20231211,093300,45000,15500,15500,15500,15500,0
20231211,093200,45000,15500,15500,15500,15500,0
20231211,093100,45000,15500,15500,15500,15500,0
20231211,093000,45000,15500,15500,15500,15500,0
20231211,092900,45000,15500,15500,15500,15500,0
20231211,092800,45000,15500,15500,15500,15500,0
20231211,092700,45000,15500,15500,15500,15500,0
20231211,092600,45000,15500,15500,15500,15500,0
20231211,092500,45000,15500,15500,15500,15500,0
20231211,092400,45000,15500,15500,15500,15500,0
20231211,092300,45000,15500,15500,15500,15500,0
20231211,092200,45000,15500,15500,15500,15500,0
20231211,092100,45000,15500,15500,15500,15500,0
20231211,092000,45000,15500,15500,15500,15500,0
20231211,091900,45000,15500,15500,15500,15500,0
20231211,091800,45000,15500,15500,15500,15500,0
20231211,091700,45000,15500,15500,15500,15500,0
20231211,091600,45000,15500,15500,15500,15500,0
20231211,091500,45000,15500,15500,15500,15500,0
20231211,091400,45000,15500,15500,15500,15500,0
20231211,091300,45000,15500,15500,15500,15500,0
20231211,091200,45000,15500,15500,15500,15500,0
20231211,091100,45000,15500,15500,15500,15500,0
20231211,091000,45000,15500,15500,15500,15500,0
20231211,090900,45000,15500,15500,15500,15500,0
20231211,090800,45000,15500,15500,15500,15500,0
20231211,090700,45000,15500,15500,15500,15500,0
20231211,090600,45000,15500,15500,15500,15500,0
20231211,090500,45000,15500,15500,15500,15500,0
20231211,090400,45000,15500,15500,15500,15500,0
20231211,090300,45000,15500,15500,15500,15500,1
20231211,090200,29500,15000,14500,15000,14500,2
20231211,090100,0,14450,14450,14450,14450,0
20231211,090000,0,14450,14450,14450,14450,0