stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,204200,64480,16480,16480,16480,16480,1
20231214,204100,64480,16480,16480,16480,16480,0
20231214,204000,64480,16480,16480,16480,16480,0
20231214,203900,64480,16480,16480,16480,16480,0
20231214,203800,64480,16480,16480,16480,16480,0
20231214,203700,64480,16480,16480,16480,16480,0
20231214,203600,64480,16480,16480,16480,16480,0
20231214,203500,64480,16480,16480,16480,16480,0
20231214,203400,64480,16480,16480,16480,16480,0
20231214,203300,64480,16480,16480,16480,16480,0
20231214,203200,64480,16480,16480,16480,16480,0
20231214,203100,64480,16480,16480,16480,16480,0
20231214,203000,64480,16480,16480,16480,16480,0
20231214,202900,64480,16480,16480,16480,16480,0
20231214,202800,64480,16480,16480,16480,16480,0
20231214,202700,64480,16480,16480,16480,16480,0
20231214,202600,64480,16480,16480,16480,16480,0
20231214,202500,64480,16480,16480,16480,16480,0
20231214,202400,64480,16480,16480,16480,16480,0
20231214,202300,64480,16480,16480,16480,16480,0
20231214,202200,64480,16480,16480,16480,16480,0
20231214,202100,64480,16480,16480,16480,16480,0
20231214,202000,64480,16480,16480,16480,16480,0
20231214,201900,64480,16480,16480,16480,16480,0
20231214,201800,64480,16480,16480,16480,16480,0
20231214,201700,64480,16480,16480,16480,16480,0
20231214,201600,64480,16480,16480,16480,16480,0
20231214,201500,64480,16480,16480,16480,16480,0
20231214,201400,64480,16480,16480,16480,16480,0
20231214,201300,64480,16480,16480,16480,16480,0
20231214,201200,64480,16480,16480,16480,16480,1
20231214,201100,64480,16480,16480,16480,16480,0
20231214,201000,64480,16480,16480,16480,16480,0
20231214,200900,64480,16480,16480,16480,16480,0
20231214,200800,64480,16480,16480,16480,16480,0
20231214,200700,64480,16480,16480,16480,16480,0
20231214,200600,64480,16480,16480,16480,16480,0
20231214,200500,64480,16480,16480,16480,16480,0
20231214,200400,64480,16480,16480,16480,16480,0
20231214,200300,64480,16480,16480,16480,16480,0
20231214,200200,64480,16480,16480,16480,16480,0
20231214,200100,64480,16480,16480,16480,16480,0
20231214,200000,64480,16480,16480,16480,16480,0
20231214,195900,64480,16480,16480,16480,16480,0
20231214,195800,64480,16480,16480,16480,16480,0
20231214,195700,64480,16480,16480,16480,16480,0
20231214,195600,64480,16480,16480,16480,16480,0
20231214,195500,64480,16480,16480,16480,16480,0
20231214,195400,64480,16480,16480,16480,16480,0
20231214,195300,64480,16480,16480,16480,16480,0
20231214,195200,64480,16480,16480,16480,16480,0
20231214,195100,64480,16480,16480,16480,16480,0
20231214,195000,64480,16480,16480,16480,16480,0
20231214,194900,64480,16480,16480,16480,16480,0
20231214,194800,64480,16480,16480,16480,16480,0
20231214,194700,64480,16480,16480,16480,16480,0
20231214,194600,64480,16480,16480,16480,16480,0
20231214,194500,64480,16480,16480,16480,16480,0
20231214,194400,64480,16480,16480,16480,16480,0
20231214,194300,64480,16480,16480,16480,16480,0
20231214,194200,64480,16480,16480,16480,16480,1
20231214,194100,64480,16480,16480,16480,16480,0
20231214,194000,64480,16480,16480,16480,16480,0
20231214,193900,64480,16480,16480,16480,16480,0
20231214,193800,64480,16480,16480,16480,16480,0
20231214,193700,64480,16480,16480,16480,16480,0
20231214,193600,64480,16480,16480,16480,16480,0
20231214,193500,64480,16480,16480,16480,16480,0
20231214,193400,64480,16480,16480,16480,16480,0
20231214,193300,64480,16480,16480,16480,16480,0
20231214,193200,64480,16480,16480,16480,16480,0
20231214,193100,64480,16480,16480,16480,16480,0
20231214,193000,64480,16480,16480,16480,16480,0
20231214,192900,64480,16480,16480,16480,16480,0
20231214,192800,64480,16480,16480,16480,16480,0
20231214,192700,64480,16480,16480,16480,16480,0
20231214,192600,64480,16480,16480,16480,16480,0
20231214,192500,64480,16480,16480,16480,16480,0
20231214,192400,64480,16480,16480,16480,16480,0
20231214,192300,64480,16480,16480,16480,16480,0
20231214,192200,64480,16480,16480,16480,16480,0
20231214,192100,64480,16480,16480,16480,16480,0
20231214,192000,64480,16480,16480,16480,16480,0
20231214,191900,64480,16480,16480,16480,16480,0
20231214,191800,64480,16480,16480,16480,16480,0
20231214,191700,64480,16480,16480,16480,16480,0
20231214,191600,64480,16480,16480,16480,16480,0
20231214,191500,64480,16480,16480,16480,16480,0
20231214,191400,64480,16480,16480,16480,16480,0
20231214,191300,64480,16480,16480,16480,16480,0
20231214,191200,64480,16480,16480,16480,16480,1
20231214,191100,64480,16480,16480,16480,16480,0
20231214,191000,64480,16480,16480,16480,16480,0
20231214,190900,64480,16480,16480,16480,16480,0
20231214,190800,64480,16480,16480,16480,16480,0
20231214,190700,64480,16480,16480,16480,16480,0
20231214,190600,64480,16480,16480,16480,16480,0
20231214,190500,64480,16480,16480,16480,16480,0
20231214,190400,64480,16480,16480,16480,16480,0
20231214,190300,64480,16480,16480,16480,16480,0
20231214,190200,64480,16480,16480,16480,16480,0
20231214,190100,64480,16480,16480,16480,16480,0
20231214,190000,64480,16480,16480,16480,16480,0
20231214,185900,64480,16480,16480,16480,16480,0
20231214,185800,64480,16480,16480,16480,16480,0
20231214,185700,64480,16480,16480,16480,16480,0
20231214,185600,64480,16480,16480,16480,16480,0
20231214,185500,64480,16480,16480,16480,16480,0
20231214,185400,64480,16480,16480,16480,16480,0
20231214,185300,64480,16480,16480,16480,16480,0
20231214,185200,64480,16480,16480,16480,16480,0
20231214,185100,64480,16480,16480,16480,16480,0
20231214,185000,64480,16480,16480,16480,16480,0
20231214,184900,64480,16480,16480,16480,16480,0
20231214,184800,64480,16480,16480,16480,16480,0
20231214,184700,64480,16480,16480,16480,16480,0
20231214,184600,64480,16480,16480,16480,16480,0
20231214,184500,64480,16480,16480,16480,16480,0
20231214,184400,64480,16480,16480,16480,16480,0
20231214,184300,64480,16480,16480,16480,16480,0
20231214,184200,64480,16480,16480,16480,16480,1
20231214,184100,64480,16480,16480,16480,16480,0
20231214,184000,64480,16480,16480,16480,16480,0
20231214,183900,64480,16480,16480,16480,16480,0
20231214,183800,64480,16480,16480,16480,16480,0
20231214,183700,64480,16480,16480,16480,16480,0
20231214,183600,64480,16480,16480,16480,16480,0
20231214,183500,64480,16480,16480,16480,16480,0
20231214,183400,64480,16480,16480,16480,16480,0
20231214,183300,64480,16480,16480,16480,16480,0
20231214,183200,64480,16480,16480,16480,16480,0
20231214,183100,64480,16480,16480,16480,16480,0
20231214,183000,64480,16480,16480,16480,16480,0
20231214,182900,64480,16480,16480,16480,16480,0
20231214,182800,64480,16480,16480,16480,16480,0
20231214,182700,64480,16480,16480,16480,16480,0
20231214,182600,64480,16480,16480,16480,16480,0
20231214,182500,64480,16480,16480,16480,16480,0
20231214,182400,64480,16480,16480,16480,16480,0
20231214,182300,64480,16480,16480,16480,16480,0
20231214,182200,64480,16480,16480,16480,16480,0
20231214,182100,64480,16480,16480,16480,16480,0
20231214,182000,64480,16480,16480,16480,16480,0
20231214,181900,64480,16480,16480,16480,16480,0
20231214,181800,64480,16480,16480,16480,16480,0
20231214,181700,64480,16480,16480,16480,16480,0
20231214,181600,64480,16480,16480,16480,16480,0
20231214,181500,64480,16480,16480,16480,16480,0
20231214,181400,64480,16480,16480,16480,16480,0
20231214,181300,64480,16480,16480,16480,16480,0
20231214,181200,64480,16480,16480,16480,16480,1
20231214,181100,64480,16480,16480,16480,16480,0
20231214,181000,64480,16480,16480,16480,16480,0
20231214,180900,64480,16480,16480,16480,16480,0
20231214,180800,64480,16480,16480,16480,16480,0
20231214,180700,64480,16480,16480,16480,16480,0
20231214,180600,64480,16480,16480,16480,16480,0
20231214,180500,64480,16480,16480,16480,16480,0
20231214,180400,64480,16480,16480,16480,16480,0
20231214,180300,64480,16480,16480,16480,16480,0
20231214,180200,64480,16480,16480,16480,16480,0
20231214,180100,64480,16480,16480,16480,16480,0
20231214,180000,64480,16480,16480,16480,16480,0
20231214,175900,64480,16480,16480,16480,16480,0
20231214,175800,64480,16480,16480,16480,16480,0
20231214,175700,64480,16480,16480,16480,16480,0
20231214,175600,64480,16480,16480,16480,16480,0
20231214,175500,64480,16480,16480,16480,16480,0
20231214,175400,64480,16480,16480,16480,16480,0
20231214,175300,64480,16480,16480,16480,16480,0
20231214,175200,64480,16480,16480,16480,16480,0
20231214,175100,64480,16480,16480,16480,16480,0
20231214,175000,64480,16480,16480,16480,16480,0
20231214,174900,64480,16480,16480,16480,16480,0
20231214,174800,64480,16480,16480,16480,16480,0
20231214,174700,64480,16480,16480,16480,16480,0
20231214,174600,64480,16480,16480,16480,16480,0
20231214,174500,64480,16480,16480,16480,16480,0
20231214,174400,64480,16480,16480,16480,16480,0
20231214,174300,64480,16480,16480,16480,16480,0
20231214,174200,64480,16480,16480,16480,16480,1
20231214,174100,64480,16480,16480,16480,16480,0
20231214,174000,64480,16480,16480,16480,16480,0
20231214,173900,64480,16480,16480,16480,16480,0
20231214,173800,64480,16480,16480,16480,16480,0
20231214,173700,64480,16480,16480,16480,16480,0
20231214,173600,64480,16480,16480,16480,16480,0
20231214,173500,64480,16480,16480,16480,16480,0
20231214,173400,64480,16480,16480,16480,16480,0
20231214,173300,64480,16480,16480,16480,16480,0
20231214,173200,64480,16480,16480,16480,16480,0
20231214,173100,64480,16480,16480,16480,16480,0
20231214,173000,64480,16480,16480,16480,16480,0
20231214,172900,64480,16480,16480,16480,16480,0
20231214,172800,64480,16480,16480,16480,16480,0
20231214,172700,64480,16480,16480,16480,16480,0
20231214,172600,64480,16480,16480,16480,16480,0
20231214,172500,64480,16480,16480,16480,16480,0
20231214,172400,64480,16480,16480,16480,16480,0
20231214,172300,64480,16480,16480,16480,16480,0
20231214,172200,64480,16480,16480,16480,16480,0
20231214,172100,64480,16480,16480,16480,16480,0
20231214,172000,64480,16480,16480,16480,16480,0
20231214,171900,64480,16480,16480,16480,16480,0
20231214,171800,64480,16480,16480,16480,16480,0
20231214,171700,64480,16480,16480,16480,16480,0
20231214,171600,64480,16480,16480,16480,16480,0
20231214,171500,64480,16480,16480,16480,16480,0
20231214,171400,64480,16480,16480,16480,16480,0
20231214,171300,64480,16480,16480,16480,16480,0
20231214,171200,64480,16480,16480,16480,16480,1
20231214,171100,64480,16480,16480,16480,16480,0
20231214,171000,64480,16480,16480,16480,16480,0
20231214,170900,64480,16480,16480,16480,16480,0
20231214,170800,64480,16480,16480,16480,16480,0
20231214,170700,64480,16480,16480,16480,16480,0
20231214,170600,64480,16480,16480,16480,16480,0
20231214,170500,64480,16480,16480,16480,16480,0
20231214,170400,64480,16480,16480,16480,16480,0
20231214,170300,64480,16480,16480,16480,16480,0
20231214,170200,64480,16480,16480,16480,16480,0
20231214,170100,64480,16480,16480,16480,16480,0
20231214,170000,64480,16480,16480,16480,16480,0
20231214,165900,64480,16480,16480,16480,16480,0
20231214,165800,64480,16480,16480,16480,16480,0
20231214,165700,64480,16480,16480,16480,16480,0
20231214,165600,64480,16480,16480,16480,16480,0
20231214,165500,64480,16480,16480,16480,16480,0
20231214,165400,64480,16480,16480,16480,16480,0
20231214,165300,64480,16480,16480,16480,16480,0
20231214,165200,64480,16480,16480,16480,16480,0
20231214,165100,64480,16480,16480,16480,16480,0
20231214,165000,64480,16480,16480,16480,16480,0
20231214,164900,64480,16480,16480,16480,16480,0
20231214,164800,64480,16480,16480,16480,16480,0
20231214,164700,64480,16480,16480,16480,16480,0
20231214,164600,64480,16480,16480,16480,16480,0
20231214,164500,64480,16480,16480,16480,16480,0
20231214,164400,64480,16480,16480,16480,16480,0
20231214,164300,64480,16480,16480,16480,16480,0
20231214,164200,64480,16480,16480,16480,16480,1
20231214,164100,64480,16480,16480,16480,16480,0
20231214,164000,64480,16480,16480,16480,16480,0
20231214,163900,64480,16480,16480,16480,16480,0
20231214,163800,64480,16480,16480,16480,16480,0
20231214,163700,64480,16480,16480,16480,16480,0
20231214,163600,64480,16480,16480,16480,16480,0
20231214,163500,64480,16480,16480,16480,16480,0
20231214,163400,64480,16480,16480,16480,16480,0
20231214,163300,64480,16480,16480,16480,16480,0
20231214,163200,64480,16480,16480,16480,16480,0
20231214,163100,64480,16480,16480,16480,16480,0
20231214,163000,64480,16480,16480,16480,16480,0
20231214,162900,64480,16480,16480,16480,16480,0
20231214,162800,64480,16480,16480,16480,16480,0
20231214,162700,64480,16480,16480,16480,16480,0
20231214,162600,64480,16480,16480,16480,16480,0
20231214,162500,64480,16480,16480,16480,16480,0
20231214,162400,64480,16480,16480,16480,16480,0
20231214,162300,64480,16480,16480,16480,16480,0
20231214,162200,64480,16480,16480,16480,16480,0
20231214,162100,64480,16480,16480,16480,16480,0
20231214,162000,64480,16480,16480,16480,16480,0
20231214,161900,64480,16480,16480,16480,16480,0
20231214,161800,64480,16480,16480,16480,16480,0
20231214,161700,64480,16480,16480,16480,16480,0
20231214,161600,64480,16480,16480,16480,16480,0
20231214,161500,64480,16480,16480,16480,16480,0
20231214,161400,64480,16480,16480,16480,16480,0
20231214,161300,64480,16480,16480,16480,16480,0
20231214,161200,64480,16480,16480,16480,16480,1
20231214,161100,64480,16480,16480,16480,16480,0
20231214,161000,64480,16480,16480,16480,16480,0
20231214,160900,64480,16480,16480,16480,16480,0
20231214,160800,64480,16480,16480,16480,16480,0
20231214,160700,64480,16480,16480,16480,16480,0
20231214,160600,64480,16480,16480,16480,16480,0
20231214,160500,64480,16480,16480,16480,16480,0
20231214,160400,64480,16480,16480,16480,16480,0
20231214,160300,64480,16480,16480,16480,16480,0
20231214,160200,64480,16480,16480,16480,16480,0
20231214,160100,64480,16480,16480,16480,16480,0
20231214,160000,64480,16480,16480,16480,16480,0
20231214,155900,64480,16480,16480,16480,16480,0
20231214,155800,64480,16480,16480,16480,16480,0
20231214,155700,64480,16480,16480,16480,16480,0
20231214,155600,64480,16480,16480,16480,16480,0
20231214,155500,64480,16480,16480,16480,16480,0
20231214,155400,64480,16480,16480,16480,16480,0
20231214,155300,64480,16480,16480,16480,16480,0
20231214,155200,64480,16480,16480,16480,16480,0
20231214,155100,64480,16480,16480,16480,16480,0
20231214,155000,64480,16480,16480,16480,16480,0
20231214,154900,64480,16480,16480,16480,16480,0
20231214,154800,64480,16480,16480,16480,16480,0
20231214,154700,64480,16480,16480,16480,16480,0
20231214,154600,64480,16480,16480,16480,16480,0
20231214,154500,64480,16480,16480,16480,16480,0
20231214,154400,64480,16480,16480,16480,16480,0
20231214,154300,64480,16480,16480,16480,16480,0
20231214,154200,64480,16480,16480,16480,16480,1
20231214,154100,64480,16480,16480,16480,16480,0
20231214,154000,64480,16480,16480,16480,16480,0
20231214,153900,64480,16480,16480,16480,16480,0
20231214,153800,64480,16480,16480,16480,16480,0
20231214,153700,64480,16480,16480,16480,16480,0
20231214,153600,64480,16480,16480,16480,16480,0
20231214,153500,64480,16480,16480,16480,16480,0
20231214,153400,64480,16480,16480,16480,16480,0
20231214,153300,64480,16480,16480,16480,16480,0
20231214,153200,64480,16480,16480,16480,16480,0
20231214,153100,64480,16480,16480,16480,16480,0
20231214,153000,64480,16480,16480,16480,16480,0
20231214,152900,64480,16480,16480,16480,16480,0
20231214,152800,64480,16480,16480,16480,16480,0
20231214,152700,64480,16480,16480,16480,16480,0
20231214,152600,64480,16480,16480,16480,16480,0
20231214,152500,64480,16480,16480,16480,16480,0
20231214,152400,64480,16480,16480,16480,16480,0
20231214,152300,64480,16480,16480,16480,16480,0
20231214,152200,64480,16480,16480,16480,16480,0
20231214,152100,64480,16480,16480,16480,16480,0
20231214,152000,64480,16480,16480,16480,16480,0
20231214,151900,64480,16480,16480,16480,16480,0
20231214,151800,64480,16480,16480,16480,16480,0
20231214,151700,64480,16480,16480,16480,16480,0
20231214,151600,64480,16480,16480,16480,16480,0
20231214,151500,64480,16480,16480,16480,16480,0
20231214,151400,64480,16480,16480,16480,16480,0
20231214,151300,64480,16480,16480,16480,16480,0
20231214,151200,64480,16480,16480,16480,16480,0
20231214,151100,64480,16480,16480,16480,16480,0
20231214,151000,64480,16480,16480,16480,16480,0
20231214,150900,64480,16480,16480,16480,16480,0
20231214,150800,64480,16480,16480,16480,16480,0
20231214,150700,64480,16480,16480,16480,16480,0
20231214,150600,64480,16480,16480,16480,16480,0
20231214,150500,64480,16480,16480,16480,16480,0
20231214,150400,64480,16480,16480,16480,16480,0
20231214,150300,64480,16480,16480,16480,16480,0
20231214,150200,64480,16480,16480,16480,16480,0
20231214,150100,64480,16480,16480,16480,16480,0
20231214,150000,64480,16480,16480,16480,16480,0
20231214,145900,64480,16480,16480,16480,16480,0
20231214,145800,64480,16480,16480,16480,16480,0
20231214,145700,64480,16480,16480,16480,16480,0
20231214,145600,64480,16480,16480,16480,16480,0
20231214,145500,64480,16480,16480,16480,16480,0
20231214,145400,64480,16480,16480,16480,16480,0
20231214,145300,64480,16480,16480,16480,16480,0
20231214,145200,64480,16480,16480,16480,16480,0
20231214,145100,64480,16480,16480,16480,16480,0
20231214,145000,64480,16480,16480,16480,16480,0
20231214,144900,64480,16480,16480,16480,16480,0
20231214,144800,64480,16480,16480,16480,16480,0
20231214,144700,64480,16480,16480,16480,16480,0
20231214,144600,64480,16480,16480,16480,16480,0
20231214,144500,64480,16480,16480,16480,16480,0
20231214,144400,64480,16480,16480,16480,16480,0
20231214,144300,64480,16480,16480,16480,16480,0
20231214,144200,64480,16480,16480,16480,16480,0
20231214,144100,64480,16480,16480,16480,16480,0
20231214,144000,64480,16480,16480,16480,16480,0
20231214,143900,64480,16480,16480,16480,16480,0
20231214,143800,64480,16480,16480,16480,16480,0
20231214,143700,64480,16480,16480,16480,16480,0
20231214,143600,64480,16480,16480,16480,16480,0
20231214,143500,64480,16480,16480,16480,16480,0
20231214,143400,64480,16480,16480,16480,16480,0
20231214,143300,64480,16480,16480,16480,16480,0
20231214,143200,64480,16480,16480,16480,16480,0
20231214,143100,64480,16480,16480,16480,16480,0
20231214,143000,64480,16480,16480,16480,16480,0
20231214,142900,64480,16480,16480,16480,16480,0
20231214,142800,64480,16480,16480,16480,16480,0
20231214,142700,64480,16480,16480,16480,16480,0
20231214,142600,64480,16480,16480,16480,16480,0
20231214,142500,64480,16480,16480,16480,16480,0
20231214,142400,64480,16480,16480,16480,16480,0
20231214,142300,64480,16480,16480,16480,16480,0
20231214,142200,64480,16480,16480,16480,16480,0
20231214,142100,64480,16480,16480,16480,16480,0
20231214,142000,64480,16480,16480,16480,16480,0
20231214,141900,64480,16480,16480,16480,16480,0
20231214,141800,64480,16480,16480,16480,16480,0
20231214,141700,64480,16480,16480,16480,16480,0
20231214,141600,64480,16480,16480,16480,16480,0
20231214,141500,64480,16480,16480,16480,16480,0
20231214,141400,64480,16480,16480,16480,16480,0
20231214,141300,64480,16480,16480,16480,16480,0
20231214,141200,64480,16480,16480,16480,16480,0
20231214,141100,64480,16480,16480,16480,16480,0
20231214,141000,64480,16480,16480,16480,16480,0
20231214,140900,64480,16480,16480,16480,16480,0
20231214,140800,64480,16480,16480,16480,16480,0
20231214,140700,64480,16480,16480,16480,16480,0
20231214,140600,64480,16480,16480,16480,16480,0
20231214,140500,64480,16480,16480,16480,16480,0
20231214,140400,64480,16480,16480,16480,16480,0
20231214,140300,64480,16480,16480,16480,16480,0
20231214,140200,64480,16480,16480,16480,16480,0
20231214,140100,64480,16480,16480,16480,16480,0
20231214,140000,64480,16480,16480,16480,16480,0
20231214,135900,64480,16480,16480,16480,16480,0
20231214,135800,64480,16480,16480,16480,16480,0
20231214,135700,64480,16480,16480,16480,16480,0
20231214,135600,64480,16480,16480,16480,16480,0
20231214,135500,64480,16480,16480,16480,16480,0
20231214,135400,64480,16480,16480,16480,16480,0
20231214,135300,64480,16480,16480,16480,16480,0
20231214,135200,64480,16480,16480,16480,16480,0
20231214,135100,64480,16480,16480,16480,16480,0
20231214,135000,64480,16480,16480,16480,16480,0
20231214,134900,64480,16480,16480,16480,16480,0
20231214,134800,64480,16480,16480,16480,16480,0
20231214,134700,64480,16480,16480,16480,16480,0
20231214,134600,64480,16480,16480,16480,16480,0
20231214,134500,64480,16480,16480,16480,16480,0
20231214,134400,64480,16480,16480,16480,16480,0
20231214,134300,64480,16480,16480,16480,16480,0
20231214,134200,64480,16480,16480,16480,16480,0
20231214,134100,64480,16480,16480,16480,16480,0
20231214,134000,64480,16480,16480,16480,16480,0
20231214,133900,64480,16480,16480,16480,16480,0
20231214,133800,64480,16480,16480,16480,16480,0
20231214,133700,64480,16480,16480,16480,16480,0
20231214,133600,64480,16480,16480,16480,16480,0
20231214,133500,64480,16480,16480,16480,16480,0
20231214,133400,64480,16480,16480,16480,16480,0
20231214,133300,64480,16480,16480,16480,16480,0
20231214,133200,64480,16480,16480,16480,16480,0
20231214,133100,64480,16480,16480,16480,16480,0
20231214,133000,64480,16480,16480,16480,16480,0
20231214,132900,64480,16480,16480,16480,16480,0
20231214,132800,64480,16480,16480,16480,16480,0
20231214,132700,64480,16480,16480,16480,16480,0
20231214,132600,64480,16480,16480,16480,16480,0
20231214,132500,64480,16480,16480,16480,16480,0
20231214,132400,64480,16480,16480,16480,16480,0
20231214,132300,64480,16480,16480,16480,16480,0
20231214,132200,64480,16480,16480,16480,16480,0
20231214,132100,64480,16480,16480,16480,16480,0
20231214,132000,64480,16480,16480,16480,16480,0
20231214,131900,64480,16480,16480,16480,16480,0
20231214,131800,64480,16480,16480,16480,16480,0
20231214,131700,64480,16480,16480,16480,16480,1
20231214,131600,48000,15500,15500,15500,15500,0
20231214,131500,48000,15500,15500,15500,15500,0
20231214,131400,48000,15500,15500,15500,15500,0
20231214,131300,48000,15500,15500,15500,15500,0
20231214,131200,48000,15500,15500,15500,15500,0
20231214,131100,48000,15500,15500,15500,15500,0
20231214,131000,48000,15500,15500,15500,15500,0
20231214,130900,48000,15500,15500,15500,15500,0
20231214,130800,48000,15500,15500,15500,15500,0
20231214,130700,48000,15500,15500,15500,15500,0
20231214,130600,48000,15500,15500,15500,15500,0
20231214,130500,48000,15500,15500,15500,15500,0
20231214,130400,48000,15500,15500,15500,15500,0
20231214,130300,48000,15500,15500,15500,15500,0
20231214,130200,48000,15500,15500,15500,15500,0
20231214,130100,48000,15500,15500,15500,15500,0
20231214,130000,48000,15500,15500,15500,15500,0
20231214,125900,48000,15500,15500,15500,15500,0
20231214,125800,48000,15500,15500,15500,15500,0
20231214,125700,48000,15500,15500,15500,15500,0
20231214,125600,48000,15500,15500,15500,15500,0
20231214,125500,48000,15500,15500,15500,15500,0
20231214,125400,48000,15500,15500,15500,15500,0
20231214,125300,48000,15500,15500,15500,15500,0
20231214,125200,48000,15500,15500,15500,15500,0
20231214,125100,48000,15500,15500,15500,15500,0
20231214,125000,48000,15500,15500,15500,15500,0
20231214,124900,48000,15500,15500,15500,15500,0
20231214,124800,48000,15500,15500,15500,15500,0
20231214,124700,48000,15500,15500,15500,15500,0
20231214,124600,48000,15500,15500,15500,15500,0
20231214,124500,48000,15500,15500,15500,15500,0
20231214,124400,48000,15500,15500,15500,15500,0
20231214,124300,48000,15500,15500,15500,15500,0
20231214,124200,48000,15500,15500,15500,15500,0
20231214,124100,48000,15500,15500,15500,15500,0
20231214,124000,48000,15500,15500,15500,15500,0
20231214,123900,48000,15500,15500,15500,15500,0
20231214,123800,48000,15500,15500,15500,15500,0
20231214,123700,48000,15500,15500,15500,15500,0
20231214,123600,48000,15500,15500,15500,15500,0
20231214,123500,48000,15500,15500,15500,15500,0
20231214,123400,48000,15500,15500,15500,15500,0
20231214,123300,48000,15500,15500,15500,15500,0
20231214,123200,48000,15500,15500,15500,15500,0
20231214,123100,48000,15500,15500,15500,15500,0
20231214,123000,48000,15500,15500,15500,15500,0
20231214,122900,48000,15500,15500,15500,15500,0
20231214,122800,48000,15500,15500,15500,15500,0
20231214,122700,48000,15500,15500,15500,15500,0
20231214,122600,48000,15500,15500,15500,15500,0
20231214,122500,48000,15500,15500,15500,15500,0
20231214,122400,48000,15500,15500,15500,15500,0
20231214,122300,48000,15500,15500,15500,15500,0
20231214,122200,48000,15500,15500,15500,15500,0
20231214,122100,48000,15500,15500,15500,15500,0
20231214,122000,48000,15500,15500,15500,15500,0
20231214,121900,48000,15500,15500,15500,15500,0
20231214,121800,48000,15500,15500,15500,15500,0
20231214,121700,48000,15500,15500,15500,15500,0
20231214,121600,48000,15500,15500,15500,15500,0
20231214,121500,48000,15500,15500,15500,15500,0
20231214,121400,48000,15500,15500,15500,15500,0
20231214,121300,48000,15500,15500,15500,15500,0
20231214,121200,48000,15500,15500,15500,15500,0
20231214,121100,48000,15500,15500,15500,15500,0
20231214,121000,48000,15500,15500,15500,15500,0
20231214,120900,48000,15500,15500,15500,15500,0
20231214,120800,48000,15500,15500,15500,15500,0
20231214,120700,48000,15500,15500,15500,15500,0
20231214,120600,48000,15500,15500,15500,15500,0
20231214,120500,48000,15500,15500,15500,15500,0
20231214,120400,48000,15500,15500,15500,15500,0
20231214,120300,48000,15500,15500,15500,15500,0
20231214,120200,48000,15500,15500,15500,15500,0
20231214,120100,48000,15500,15500,15500,15500,0
20231214,120000,48000,15500,15500,15500,15500,0
20231214,115900,48000,15500,15500,15500,15500,0
20231214,115800,48000,15500,15500,15500,15500,0
20231214,115700,48000,15500,15500,15500,15500,0
20231214,115600,48000,15500,15500,15500,15500,0
20231214,115500,48000,15500,15500,15500,15500,0
20231214,115400,48000,15500,15500,15500,15500,0
20231214,115300,48000,15500,15500,15500,15500,0
20231214,115200,48000,15500,15500,15500,15500,0
20231214,115100,48000,15500,15500,15500,15500,0
20231214,115000,48000,15500,15500,15500,15500,0
20231214,114900,48000,15500,15500,15500,15500,0
20231214,114800,48000,15500,15500,15500,15500,0
20231214,114700,48000,15500,15500,15500,15500,0
20231214,114600,48000,15500,15500,15500,15500,0
20231214,114500,48000,15500,15500,15500,15500,0
20231214,114400,48000,15500,15500,15500,15500,0
20231214,114300,48000,15500,15500,15500,15500,0
20231214,114200,48000,15500,15500,15500,15500,0
20231214,114100,48000,15500,15500,15500,15500,0
20231214,114000,48000,15500,15500,15500,15500,0
20231214,113900,48000,15500,15500,15500,15500,0
20231214,113800,48000,15500,15500,15500,15500,0
20231214,113700,48000,15500,15500,15500,15500,0
20231214,113600,48000,15500,15500,15500,15500,0
20231214,113500,48000,15500,15500,15500,15500,0
20231214,113400,48000,15500,15500,15500,15500,0
20231214,113300,48000,15500,15500,15500,15500,0
20231214,113200,48000,15500,15500,15500,15500,0
20231214,113100,48000,15500,15500,15500,15500,0
20231214,113000,48000,15500,15500,15500,15500,1
20231214,112900,32500,16000,16000,16000,16000,0
20231214,112800,32500,16000,16000,16000,16000,0
20231214,112700,32500,16000,16000,16000,16000,0
20231214,112600,32500,16000,16000,16000,16000,0
20231214,112500,32500,16000,16000,16000,16000,0
20231214,112400,32500,16000,16000,16000,16000,0
20231214,112300,32500,16000,16000,16000,16000,0
20231214,112200,32500,16000,16000,16000,16000,0
20231214,112100,32500,16000,16000,16000,16000,0
20231214,112000,32500,16000,16000,16000,16000,0
20231214,111900,32500,16000,16000,16000,16000,0
20231214,111800,32500,16000,16000,16000,16000,0
20231214,111700,32500,16000,16000,16000,16000,0
20231214,111600,32500,16000,16000,16000,16000,0
20231214,111500,32500,16000,16000,16000,16000,0
20231214,111400,32500,16000,16000,16000,16000,0
20231214,111300,32500,16000,16000,16000,16000,0
20231214,111200,32500,16000,16000,16000,16000,0
20231214,111100,32500,16000,16000,16000,16000,0
20231214,111000,32500,16000,16000,16000,16000,0
20231214,110900,32500,16000,16000,16000,16000,0
20231214,110800,32500,16000,16000,16000,16000,0
20231214,110700,32500,16000,16000,16000,16000,0
20231214,110600,32500,16000,16000,16000,16000,0
20231214,110500,32500,16000,16000,16000,16000,0
20231214,110400,32500,16000,16000,16000,16000,0
20231214,110300,32500,16000,16000,16000,16000,0
20231214,110200,32500,16000,16000,16000,16000,0
20231214,110100,32500,16000,16000,16000,16000,0
20231214,110000,32500,16000,16000,16000,16000,0
20231214,105900,32500,16000,16000,16000,16000,0
20231214,105800,32500,16000,16000,16000,16000,0
20231214,105700,32500,16000,16000,16000,16000,0
20231214,105600,32500,16000,16000,16000,16000,0
20231214,105500,32500,16000,16000,16000,16000,0
20231214,105400,32500,16000,16000,16000,16000,0
20231214,105300,32500,16000,16000,16000,16000,0
20231214,105200,32500,16000,16000,16000,16000,0
20231214,105100,32500,16000,16000,16000,16000,0
20231214,105000,32500,16000,16000,16000,16000,0
20231214,104900,32500,16000,16000,16000,16000,0
20231214,104800,32500,16000,16000,16000,16000,0
20231214,104700,32500,16000,16000,16000,16000,0
20231214,104600,32500,16000,16000,16000,16000,0
20231214,104500,32500,16000,16000,16000,16000,0
20231214,104400,32500,16000,16000,16000,16000,0
20231214,104300,32500,16000,16000,16000,16000,0
20231214,104200,32500,16000,16000,16000,16000,0
20231214,104100,32500,16000,16000,16000,16000,0
20231214,104000,32500,16000,16000,16000,16000,0
20231214,103900,32500,16000,16000,16000,16000,0
20231214,103800,32500,16000,16000,16000,16000,0
20231214,103700,32500,16000,16000,16000,16000,0
20231214,103600,32500,16000,16000,16000,16000,0
20231214,103500,32500,16000,16000,16000,16000,0
20231214,103400,32500,16000,16000,16000,16000,0
20231214,103300,32500,16000,16000,16000,16000,0
20231214,103200,32500,16000,16000,16000,16000,0
20231214,103100,32500,16000,16000,16000,16000,0
20231214,103000,32500,16000,16000,16000,16000,0
20231214,102900,32500,16000,16000,16000,16000,0
20231214,102800,32500,16000,16000,16000,16000,0
20231214,102700,32500,16000,16000,16000,16000,0
20231214,102600,32500,16000,16000,16000,16000,1
20231214,102500,16500,16500,16500,16500,16500,0
20231214,102400,16500,16500,16500,16500,16500,0
20231214,102300,16500,16500,16500,16500,16500,0
20231214,102200,16500,16500,16500,16500,16500,0
20231214,102100,16500,16500,16500,16500,16500,0
20231214,102000,16500,16500,16500,16500,16500,1
20231214,101900,0,16000,16000,16000,16000,0
20231214,101800,0,16000,16000,16000,16000,0
20231214,101700,0,16000,16000,16000,16000,0
20231214,101600,0,16000,16000,16000,16000,0
20231214,101500,0,16000,16000,16000,16000,0
20231214,101400,0,16000,16000,16000,16000,0
20231214,101300,0,16000,16000,16000,16000,0
20231214,101200,0,16000,16000,16000,16000,0
20231214,101100,0,16000,16000,16000,16000,0
20231214,101000,0,16000,16000,16000,16000,0
20231214,100900,0,16000,16000,16000,16000,0
20231214,100800,0,16000,16000,16000,16000,0
20231214,100700,0,16000,16000,16000,16000,0
20231214,100600,0,16000,16000,16000,16000,0
20231214,100500,0,16000,16000,16000,16000,0
20231214,100400,0,16000,16000,16000,16000,0
20231214,100300,0,16000,16000,16000,16000,0
20231214,100200,0,16000,16000,16000,16000,0
20231214,100100,0,16000,16000,16000,16000,0
20231214,100000,0,16000,16000,16000,16000,0
20231214,095900,0,16000,16000,16000,16000,0
20231214,095800,0,16000,16000,16000,16000,0
20231214,095700,0,16000,16000,16000,16000,0
20231214,095600,0,16000,16000,16000,16000,0
20231214,095500,0,16000,16000,16000,16000,0
20231214,095400,0,16000,16000,16000,16000,0
20231214,095300,0,16000,16000,16000,16000,0
20231214,095200,0,16000,16000,16000,16000,0
20231214,095100,0,16000,16000,16000,16000,0
20231214,095000,0,16000,16000,16000,16000,0
20231214,094900,0,16000,16000,16000,16000,0
20231214,094800,0,16000,16000,16000,16000,0
20231214,094700,0,16000,16000,16000,16000,0
20231214,094600,0,16000,16000,16000,16000,0
20231214,094500,0,16000,16000,16000,16000,0
20231214,094400,0,16000,16000,16000,16000,0
20231214,094300,0,16000,16000,16000,16000,0
20231214,094200,0,16000,16000,16000,16000,0
20231214,094100,0,16000,16000,16000,16000,0
20231214,094000,0,16000,16000,16000,16000,0
20231214,093900,0,16000,16000,16000,16000,0
20231214,093800,0,16000,16000,16000,16000,0
20231214,093700,0,16000,16000,16000,16000,0
20231214,093600,0,16000,16000,16000,16000,0
20231214,093500,0,16000,16000,16000,16000,0
20231214,093400,0,16000,16000,16000,16000,0
20231214,093300,0,16000,16000,16000,16000,0
20231214,093200,0,16000,16000,16000,16000,0
20231214,093100,0,16000,16000,16000,16000,0
20231214,093000,0,16000,16000,16000,16000,0
20231214,092900,0,16000,16000,16000,16000,0
20231214,092800,0,16000,16000,16000,16000,0
20231214,092700,0,16000,16000,16000,16000,0
20231214,092600,0,16000,16000,16000,16000,0
20231214,092500,0,16000,16000,16000,16000,0
20231214,092400,0,16000,16000,16000,16000,0
20231214,092300,0,16000,16000,16000,16000,0
20231214,092200,0,16000,16000,16000,16000,0
20231214,092100,0,16000,16000,16000,16000,0
20231214,092000,0,16000,16000,16000,16000,0
20231214,091900,0,16000,16000,16000,16000,0
20231214,091800,0,16000,16000,16000,16000,0
20231214,091700,0,16000,16000,16000,16000,0
20231214,091600,0,16000,16000,16000,16000,0
20231214,091500,0,16000,16000,16000,16000,0
20231214,091400,0,16000,16000,16000,16000,0
20231214,091300,0,16000,16000,16000,16000,0
20231214,091200,0,16000,16000,16000,16000,0
20231214,091100,0,16000,16000,16000,16000,0
20231214,091000,0,16000,16000,16000,16000,0
20231214,090900,0,16000,16000,16000,16000,0
20231214,090800,0,16000,16000,16000,16000,0
20231214,090700,0,16000,16000,16000,16000,0
20231214,090600,0,16000,16000,16000,16000,0
20231214,090500,0,16000,16000,16000,16000,0
20231214,090400,0,16000,16000,16000,16000,0
20231214,090300,0,16000,16000,16000,16000,0
20231214,090200,0,16000,16000,16000,16000,0
20231214,090100,0,16000,16000,16000,16000,0
20231214,090000,0,16000,16000,16000,16000,0