stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204200,109120,14510,14510,14510,14510,1
20231215,204100,109120,14510,14510,14510,14510,0
20231215,204000,109120,14510,14510,14510,14510,0
20231215,203900,109120,14510,14510,14510,14510,0
20231215,203800,109120,14510,14510,14510,14510,0
20231215,203700,109120,14510,14510,14510,14510,0
20231215,203600,109120,14510,14510,14510,14510,0
20231215,203500,109120,14510,14510,14510,14510,0
20231215,203400,109120,14510,14510,14510,14510,0
20231215,203300,109120,14510,14510,14510,14510,0
20231215,203200,109120,14510,14510,14510,14510,0
20231215,203100,109120,14510,14510,14510,14510,0
20231215,203000,109120,14510,14510,14510,14510,0
20231215,202900,109120,14510,14510,14510,14510,0
20231215,202800,109120,14510,14510,14510,14510,0
20231215,202700,109120,14510,14510,14510,14510,0
20231215,202600,109120,14510,14510,14510,14510,0
20231215,202500,109120,14510,14510,14510,14510,0
20231215,202400,109120,14510,14510,14510,14510,0
20231215,202300,109120,14510,14510,14510,14510,0
20231215,202200,109120,14510,14510,14510,14510,0
20231215,202100,109120,14510,14510,14510,14510,0
20231215,202000,109120,14510,14510,14510,14510,0
20231215,201900,109120,14510,14510,14510,14510,0
20231215,201800,109120,14510,14510,14510,14510,0
20231215,201700,109120,14510,14510,14510,14510,0
20231215,201600,109120,14510,14510,14510,14510,0
20231215,201500,109120,14510,14510,14510,14510,0
20231215,201400,109120,14510,14510,14510,14510,0
20231215,201300,109120,14510,14510,14510,14510,0
20231215,201200,109120,14510,14510,14510,14510,1
20231215,201100,109120,14510,14510,14510,14510,0
20231215,201000,109120,14510,14510,14510,14510,0
20231215,200900,109120,14510,14510,14510,14510,0
20231215,200800,109120,14510,14510,14510,14510,0
20231215,200700,109120,14510,14510,14510,14510,0
20231215,200600,109120,14510,14510,14510,14510,0
20231215,200500,109120,14510,14510,14510,14510,0
20231215,200400,109120,14510,14510,14510,14510,0
20231215,200300,109120,14510,14510,14510,14510,0
20231215,200200,109120,14510,14510,14510,14510,0
20231215,200100,109120,14510,14510,14510,14510,0
20231215,200000,109120,14510,14510,14510,14510,0
20231215,195900,109120,14510,14510,14510,14510,0
20231215,195800,109120,14510,14510,14510,14510,0
20231215,195700,109120,14510,14510,14510,14510,0
20231215,195600,109120,14510,14510,14510,14510,0
20231215,195500,109120,14510,14510,14510,14510,0
20231215,195400,109120,14510,14510,14510,14510,0
20231215,195300,109120,14510,14510,14510,14510,0
20231215,195200,109120,14510,14510,14510,14510,0
20231215,195100,109120,14510,14510,14510,14510,0
20231215,195000,109120,14510,14510,14510,14510,0
20231215,194900,109120,14510,14510,14510,14510,0
20231215,194800,109120,14510,14510,14510,14510,0
20231215,194700,109120,14510,14510,14510,14510,0
20231215,194600,109120,14510,14510,14510,14510,0
20231215,194500,109120,14510,14510,14510,14510,0
20231215,194400,109120,14510,14510,14510,14510,0
20231215,194300,109120,14510,14510,14510,14510,0
20231215,194200,109120,14510,14510,14510,14510,1
20231215,194100,109120,14510,14510,14510,14510,0
20231215,194000,109120,14510,14510,14510,14510,0
20231215,193900,109120,14510,14510,14510,14510,0
20231215,193800,109120,14510,14510,14510,14510,0
20231215,193700,109120,14510,14510,14510,14510,0
20231215,193600,109120,14510,14510,14510,14510,0
20231215,193500,109120,14510,14510,14510,14510,0
20231215,193400,109120,14510,14510,14510,14510,0
20231215,193300,109120,14510,14510,14510,14510,0
20231215,193200,109120,14510,14510,14510,14510,0
20231215,193100,109120,14510,14510,14510,14510,0
20231215,193000,109120,14510,14510,14510,14510,0
20231215,192900,109120,14510,14510,14510,14510,0
20231215,192800,109120,14510,14510,14510,14510,0
20231215,192700,109120,14510,14510,14510,14510,0
20231215,192600,109120,14510,14510,14510,14510,0
20231215,192500,109120,14510,14510,14510,14510,0
20231215,192400,109120,14510,14510,14510,14510,0
20231215,192300,109120,14510,14510,14510,14510,0
20231215,192200,109120,14510,14510,14510,14510,0
20231215,192100,109120,14510,14510,14510,14510,0
20231215,192000,109120,14510,14510,14510,14510,0
20231215,191900,109120,14510,14510,14510,14510,0
20231215,191800,109120,14510,14510,14510,14510,0
20231215,191700,109120,14510,14510,14510,14510,0
20231215,191600,109120,14510,14510,14510,14510,0
20231215,191500,109120,14510,14510,14510,14510,0
20231215,191400,109120,14510,14510,14510,14510,0
20231215,191300,109120,14510,14510,14510,14510,0
20231215,191200,109120,14510,14510,14510,14510,1
20231215,191100,109120,14510,14510,14510,14510,0
20231215,191000,109120,14510,14510,14510,14510,0
20231215,190900,109120,14510,14510,14510,14510,0
20231215,190800,109120,14510,14510,14510,14510,0
20231215,190700,109120,14510,14510,14510,14510,0
20231215,190600,109120,14510,14510,14510,14510,0
20231215,190500,109120,14510,14510,14510,14510,0
20231215,190400,109120,14510,14510,14510,14510,0
20231215,190300,109120,14510,14510,14510,14510,0
20231215,190200,109120,14510,14510,14510,14510,0
20231215,190100,109120,14510,14510,14510,14510,0
20231215,190000,109120,14510,14510,14510,14510,0
20231215,185900,109120,14510,14510,14510,14510,0
20231215,185800,109120,14510,14510,14510,14510,0
20231215,185700,109120,14510,14510,14510,14510,0
20231215,185600,109120,14510,14510,14510,14510,0
20231215,185500,109120,14510,14510,14510,14510,0
20231215,185400,109120,14510,14510,14510,14510,0
20231215,185300,109120,14510,14510,14510,14510,0
20231215,185200,109120,14510,14510,14510,14510,0
20231215,185100,109120,14510,14510,14510,14510,0
20231215,185000,109120,14510,14510,14510,14510,0
20231215,184900,109120,14510,14510,14510,14510,0
20231215,184800,109120,14510,14510,14510,14510,0
20231215,184700,109120,14510,14510,14510,14510,0
20231215,184600,109120,14510,14510,14510,14510,0
20231215,184500,109120,14510,14510,14510,14510,0
20231215,184400,109120,14510,14510,14510,14510,0
20231215,184300,109120,14510,14510,14510,14510,0
20231215,184200,109120,14510,14510,14510,14510,1
20231215,184100,109120,14510,14510,14510,14510,0
20231215,184000,109120,14510,14510,14510,14510,0
20231215,183900,109120,14510,14510,14510,14510,0
20231215,183800,109120,14510,14510,14510,14510,0
20231215,183700,109120,14510,14510,14510,14510,0
20231215,183600,109120,14510,14510,14510,14510,0
20231215,183500,109120,14510,14510,14510,14510,0
20231215,183400,109120,14510,14510,14510,14510,0
20231215,183300,109120,14510,14510,14510,14510,0
20231215,183200,109120,14510,14510,14510,14510,0
20231215,183100,109120,14510,14510,14510,14510,0
20231215,183000,109120,14510,14510,14510,14510,0
20231215,182900,109120,14510,14510,14510,14510,0
20231215,182800,109120,14510,14510,14510,14510,0
20231215,182700,109120,14510,14510,14510,14510,0
20231215,182600,109120,14510,14510,14510,14510,0
20231215,182500,109120,14510,14510,14510,14510,0
20231215,182400,109120,14510,14510,14510,14510,0
20231215,182300,109120,14510,14510,14510,14510,0
20231215,182200,109120,14510,14510,14510,14510,0
20231215,182100,109120,14510,14510,14510,14510,0
20231215,182000,109120,14510,14510,14510,14510,0
20231215,181900,109120,14510,14510,14510,14510,0
20231215,181800,109120,14510,14510,14510,14510,0
20231215,181700,109120,14510,14510,14510,14510,0
20231215,181600,109120,14510,14510,14510,14510,0
20231215,181500,109120,14510,14510,14510,14510,0
20231215,181400,109120,14510,14510,14510,14510,0
20231215,181300,109120,14510,14510,14510,14510,0
20231215,181200,109120,14510,14510,14510,14510,1
20231215,181100,109120,14510,14510,14510,14510,0
20231215,181000,109120,14510,14510,14510,14510,0
20231215,180900,109120,14510,14510,14510,14510,0
20231215,180800,109120,14510,14510,14510,14510,0
20231215,180700,109120,14510,14510,14510,14510,0
20231215,180600,109120,14510,14510,14510,14510,0
20231215,180500,109120,14510,14510,14510,14510,0
20231215,180400,109120,14510,14510,14510,14510,0
20231215,180300,109120,14510,14510,14510,14510,0
20231215,180200,109120,14510,14510,14510,14510,0
20231215,180100,109120,14510,14510,14510,14510,0
20231215,180000,109120,14510,14510,14510,14510,0
20231215,175900,109120,14510,14510,14510,14510,0
20231215,175800,109120,14510,14510,14510,14510,0
20231215,175700,109120,14510,14510,14510,14510,0
20231215,175600,109120,14510,14510,14510,14510,0
20231215,175500,109120,14510,14510,14510,14510,0
20231215,175400,109120,14510,14510,14510,14510,0
20231215,175300,109120,14510,14510,14510,14510,0
20231215,175200,109120,14510,14510,14510,14510,0
20231215,175100,109120,14510,14510,14510,14510,0
20231215,175000,109120,14510,14510,14510,14510,0
20231215,174900,109120,14510,14510,14510,14510,0
20231215,174800,109120,14510,14510,14510,14510,0
20231215,174700,109120,14510,14510,14510,14510,0
20231215,174600,109120,14510,14510,14510,14510,0
20231215,174500,109120,14510,14510,14510,14510,0
20231215,174400,109120,14510,14510,14510,14510,0
20231215,174300,109120,14510,14510,14510,14510,0
20231215,174200,109120,14510,14510,14510,14510,1
20231215,174100,109120,14510,14510,14510,14510,0
20231215,174000,109120,14510,14510,14510,14510,0
20231215,173900,109120,14510,14510,14510,14510,0
20231215,173800,109120,14510,14510,14510,14510,0
20231215,173700,109120,14510,14510,14510,14510,0
20231215,173600,109120,14510,14510,14510,14510,0
20231215,173500,109120,14510,14510,14510,14510,0
20231215,173400,109120,14510,14510,14510,14510,0
20231215,173300,109120,14510,14510,14510,14510,0
20231215,173200,109120,14510,14510,14510,14510,0
20231215,173100,109120,14510,14510,14510,14510,0
20231215,173000,109120,14510,14510,14510,14510,0
20231215,172900,109120,14510,14510,14510,14510,0
20231215,172800,109120,14510,14510,14510,14510,0
20231215,172700,109120,14510,14510,14510,14510,0
20231215,172600,109120,14510,14510,14510,14510,0
20231215,172500,109120,14510,14510,14510,14510,0
20231215,172400,109120,14510,14510,14510,14510,0
20231215,172300,109120,14510,14510,14510,14510,0
20231215,172200,109120,14510,14510,14510,14510,0
20231215,172100,109120,14510,14510,14510,14510,0
20231215,172000,109120,14510,14510,14510,14510,0
20231215,171900,109120,14510,14510,14510,14510,0
20231215,171800,109120,14510,14510,14510,14510,0
20231215,171700,109120,14510,14510,14510,14510,0
20231215,171600,109120,14510,14510,14510,14510,0
20231215,171500,109120,14510,14510,14510,14510,0
20231215,171400,109120,14510,14510,14510,14510,0
20231215,171300,109120,14510,14510,14510,14510,0
20231215,171200,109120,14510,14510,14510,14510,1
20231215,171100,109120,14510,14510,14510,14510,0
20231215,171000,109120,14510,14510,14510,14510,0
20231215,170900,109120,14510,14510,14510,14510,0
20231215,170800,109120,14510,14510,14510,14510,0
20231215,170700,109120,14510,14510,14510,14510,0
20231215,170600,109120,14510,14510,14510,14510,0
20231215,170500,109120,14510,14510,14510,14510,0
20231215,170400,109120,14510,14510,14510,14510,0
20231215,170300,109120,14510,14510,14510,14510,0
20231215,170200,109120,14510,14510,14510,14510,0
20231215,170100,109120,14510,14510,14510,14510,0
20231215,170000,109120,14510,14510,14510,14510,0
20231215,165900,109120,14510,14510,14510,14510,0
20231215,165800,109120,14510,14510,14510,14510,0
20231215,165700,109120,14510,14510,14510,14510,0
20231215,165600,109120,14510,14510,14510,14510,0
20231215,165500,109120,14510,14510,14510,14510,0
20231215,165400,109120,14510,14510,14510,14510,0
20231215,165300,109120,14510,14510,14510,14510,0
20231215,165200,109120,14510,14510,14510,14510,0
20231215,165100,109120,14510,14510,14510,14510,0
20231215,165000,109120,14510,14510,14510,14510,0
20231215,164900,109120,14510,14510,14510,14510,0
20231215,164800,109120,14510,14510,14510,14510,0
20231215,164700,109120,14510,14510,14510,14510,0
20231215,164600,109120,14510,14510,14510,14510,0
20231215,164500,109120,14510,14510,14510,14510,0
20231215,164400,109120,14510,14510,14510,14510,0
20231215,164300,109120,14510,14510,14510,14510,0
20231215,164200,109120,14510,14510,14510,14510,1
20231215,164100,109120,14510,14510,14510,14510,0
20231215,164000,109120,14510,14510,14510,14510,0
20231215,163900,109120,14510,14510,14510,14510,0
20231215,163800,109120,14510,14510,14510,14510,0
20231215,163700,109120,14510,14510,14510,14510,0
20231215,163600,109120,14510,14510,14510,14510,0
20231215,163500,109120,14510,14510,14510,14510,0
20231215,163400,109120,14510,14510,14510,14510,0
20231215,163300,109120,14510,14510,14510,14510,0
20231215,163200,109120,14510,14510,14510,14510,0
20231215,163100,109120,14510,14510,14510,14510,0
20231215,163000,109120,14510,14510,14510,14510,0
20231215,162900,109120,14510,14510,14510,14510,0
20231215,162800,109120,14510,14510,14510,14510,0
20231215,162700,109120,14510,14510,14510,14510,0
20231215,162600,109120,14510,14510,14510,14510,0
20231215,162500,109120,14510,14510,14510,14510,0
20231215,162400,109120,14510,14510,14510,14510,0
20231215,162300,109120,14510,14510,14510,14510,0
20231215,162200,109120,14510,14510,14510,14510,0
20231215,162100,109120,14510,14510,14510,14510,0
20231215,162000,109120,14510,14510,14510,14510,0
20231215,161900,109120,14510,14510,14510,14510,0
20231215,161800,109120,14510,14510,14510,14510,0
20231215,161700,109120,14510,14510,14510,14510,0
20231215,161600,109120,14510,14510,14510,14510,0
20231215,161500,109120,14510,14510,14510,14510,0
20231215,161400,109120,14510,14510,14510,14510,0
20231215,161300,109120,14510,14510,14510,14510,0
20231215,161200,109120,14510,14510,14510,14510,1
20231215,161100,109120,14510,14510,14510,14510,0
20231215,161000,109120,14510,14510,14510,14510,0
20231215,160900,109120,14510,14510,14510,14510,0
20231215,160800,109120,14510,14510,14510,14510,0
20231215,160700,109120,14510,14510,14510,14510,0
20231215,160600,109120,14510,14510,14510,14510,0
20231215,160500,109120,14510,14510,14510,14510,0
20231215,160400,109120,14510,14510,14510,14510,0
20231215,160300,109120,14510,14510,14510,14510,0
20231215,160200,109120,14510,14510,14510,14510,0
20231215,160100,109120,14510,14510,14510,14510,0
20231215,160000,109120,14510,14510,14510,14510,0
20231215,155900,109120,14510,14510,14510,14510,0
20231215,155800,109120,14510,14510,14510,14510,0
20231215,155700,109120,14510,14510,14510,14510,0
20231215,155600,109120,14510,14510,14510,14510,0
20231215,155500,109120,14510,14510,14510,14510,0
20231215,155400,109120,14510,14510,14510,14510,0
20231215,155300,109120,14510,14510,14510,14510,0
20231215,155200,109120,14510,14510,14510,14510,0
20231215,155100,109120,14510,14510,14510,14510,0
20231215,155000,109120,14510,14510,14510,14510,0
20231215,154900,109120,14510,14510,14510,14510,0
20231215,154800,109120,14510,14510,14510,14510,0
20231215,154700,109120,14510,14510,14510,14510,0
20231215,154600,109120,14510,14510,14510,14510,0
20231215,154500,109120,14510,14510,14510,14510,0
20231215,154400,109120,14510,14510,14510,14510,0
20231215,154300,109120,14510,14510,14510,14510,0
20231215,154200,109120,14510,14510,14510,14510,1
20231215,154100,109120,14510,14510,14510,14510,0
20231215,154000,109120,14510,14510,14510,14510,0
20231215,153900,109120,14510,14510,14510,14510,0
20231215,153800,109120,14510,14510,14510,14510,0
20231215,153700,109120,14510,14510,14510,14510,0
20231215,153600,109120,14510,14510,14510,14510,0
20231215,153500,109120,14510,14510,14510,14510,0
20231215,153400,109120,14510,14510,14510,14510,0
20231215,153300,109120,14510,14510,14510,14510,0
20231215,153200,109120,14510,14510,14510,14510,0
20231215,153100,109120,14510,14510,14510,14510,0
20231215,153000,109120,14510,14510,14510,14510,0
20231215,152900,109120,14510,14510,14510,14510,0
20231215,152800,109120,14510,14510,14510,14510,0
20231215,152700,109120,14510,14510,14510,14510,0
20231215,152600,109120,14510,14510,14510,14510,0
20231215,152500,109120,14510,14510,14510,14510,0
20231215,152400,109120,14510,14510,14510,14510,0
20231215,152300,109120,14510,14510,14510,14510,0
20231215,152200,109120,14510,14510,14510,14510,0
20231215,152100,109120,14510,14510,14510,14510,0
20231215,152000,109120,14510,14510,14510,14510,0
20231215,151900,109120,14510,14510,14510,14510,0
20231215,151800,109120,14510,14510,14510,14510,0
20231215,151700,109120,14510,14510,14510,14510,0
20231215,151600,109120,14510,14510,14510,14510,0
20231215,151500,109120,14510,14510,14510,14510,0
20231215,151400,109120,14510,14510,14510,14510,0
20231215,151300,109120,14510,14510,14510,14510,0
20231215,151200,109120,14510,14510,14510,14510,0
20231215,151100,109120,14510,14510,14510,14510,0
20231215,151000,109120,14510,14510,14510,14510,0
20231215,150900,109120,14510,14510,14510,14510,0
20231215,150800,109120,14510,14510,14510,14510,0
20231215,150700,109120,14510,14510,14510,14510,0
20231215,150600,109120,14510,14510,14510,14510,0
20231215,150500,109120,14510,14510,14510,14510,0
20231215,150400,109120,14510,14510,14510,14510,0
20231215,150300,109120,14510,14510,14510,14510,0
20231215,150200,109120,14510,14510,14510,14510,0
20231215,150100,109120,14510,14510,14510,14510,0
20231215,150000,109120,14510,14510,14510,14510,0
20231215,145900,109120,14510,14510,14510,14510,0
20231215,145800,109120,14510,14510,14510,14510,1
20231215,145700,94610,16360,16360,16360,16360,0
20231215,145600,94610,16360,16360,16360,16360,0
20231215,145500,94610,16360,16360,16360,16360,0
20231215,145400,94610,16360,16360,16360,16360,0
20231215,145300,94610,16360,16360,16360,16360,0
20231215,145200,94610,16360,16360,16360,16360,0
20231215,145100,94610,16360,16360,16360,16360,0
20231215,145000,94610,16360,16360,16360,16360,0
20231215,144900,94610,16360,16360,16360,16360,0
20231215,144800,94610,16360,16360,16360,16360,0
20231215,144700,94610,16360,16360,16360,16360,0
20231215,144600,94610,16360,16360,16360,16360,0
20231215,144500,94610,16360,16360,16360,16360,0
20231215,144400,94610,16360,16360,16360,16360,0
20231215,144300,94610,16360,16360,16360,16360,0
20231215,144200,94610,16360,16360,16360,16360,0
20231215,144100,94610,16360,16360,16360,16360,0
20231215,144000,94610,16360,16360,16360,16360,1
20231215,143900,78250,14500,14500,14500,14500,0
20231215,143800,78250,14500,14500,14500,14500,0
20231215,143700,78250,14500,14500,14500,14500,0
20231215,143600,78250,14500,14500,14500,14500,0
20231215,143500,78250,14500,14500,14500,14500,0
20231215,143400,78250,14500,14500,14500,14500,0
20231215,143300,78250,14500,14500,14500,14500,0
20231215,143200,78250,14500,14500,14500,14500,0
20231215,143100,78250,14500,14500,14500,14500,0
20231215,143000,78250,14500,14500,14500,14500,0
20231215,142900,78250,14500,14500,14500,14500,0
20231215,142800,78250,14500,14500,14500,14500,0
20231215,142700,78250,14500,14500,14500,14500,0
20231215,142600,78250,14500,14500,14500,14500,0
20231215,142500,78250,14500,14500,14500,14500,0
20231215,142400,78250,14500,14500,14500,14500,0
20231215,142300,78250,14500,14500,14500,14500,0
20231215,142200,78250,14500,14500,14500,14500,0
20231215,142100,78250,14500,14500,14500,14500,0
20231215,142000,78250,14500,14500,14500,14500,0
20231215,141900,78250,14500,14500,14500,14500,0
20231215,141800,78250,14500,14500,14500,14500,0
20231215,141700,78250,14500,14500,14500,14500,0
20231215,141600,78250,14500,14500,14500,14500,0
20231215,141500,78250,14500,14500,14500,14500,0
20231215,141400,78250,14500,14500,14500,14500,0
20231215,141300,78250,14500,14500,14500,14500,0
20231215,141200,78250,14500,14500,14500,14500,0
20231215,141100,78250,14500,14500,14500,14500,0
20231215,141000,78250,14500,14500,14500,14500,0
20231215,140900,78250,14500,14500,14500,14500,0
20231215,140800,78250,14500,14500,14500,14500,0
20231215,140700,78250,14500,14500,14500,14500,0
20231215,140600,78250,14500,14500,14500,14500,0
20231215,140500,78250,14500,14500,14500,14500,0
20231215,140400,78250,14500,14500,14500,14500,0
20231215,140300,78250,14500,14500,14500,14500,0
20231215,140200,78250,14500,14500,14500,14500,0
20231215,140100,78250,14500,14500,14500,14500,0
20231215,140000,78250,14500,14500,14500,14500,0
20231215,135900,78250,14500,14500,14500,14500,0
20231215,135800,78250,14500,14500,14500,14500,0
20231215,135700,78250,14500,14500,14500,14500,0
20231215,135600,78250,14500,14500,14500,14500,0
20231215,135500,78250,14500,14500,14500,14500,0
20231215,135400,78250,14500,14500,14500,14500,0
20231215,135300,78250,14500,14500,14500,14500,0
20231215,135200,78250,14500,14500,14500,14500,0
20231215,135100,78250,14500,14500,14500,14500,0
20231215,135000,78250,14500,14500,14500,14500,0
20231215,134900,78250,14500,14500,14500,14500,0
20231215,134800,78250,14500,14500,14500,14500,0
20231215,134700,78250,14500,14500,14500,14500,0
20231215,134600,78250,14500,14500,14500,14500,0
20231215,134500,78250,14500,14500,14500,14500,0
20231215,134400,78250,14500,14500,14500,14500,0
20231215,134300,78250,14500,14500,14500,14500,0
20231215,134200,78250,14500,14500,14500,14500,0
20231215,134100,78250,14500,14500,14500,14500,0
20231215,134000,78250,14500,14500,14500,14500,0
20231215,133900,78250,14500,14500,14500,14500,0
20231215,133800,78250,14500,14500,14500,14500,0
20231215,133700,78250,14500,14500,14500,14500,0
20231215,133600,78250,14500,14500,14500,14500,0
20231215,133500,78250,14500,14500,14500,14500,0
20231215,133400,78250,14500,14500,14500,14500,0
20231215,133300,78250,14500,14500,14500,14500,0
20231215,133200,78250,14500,14500,14500,14500,0
20231215,133100,78250,14500,14500,14500,14500,0
20231215,133000,78250,14500,14500,14500,14500,0
20231215,132900,78250,14500,14500,14500,14500,0
20231215,132800,78250,14500,14500,14500,14500,0
20231215,132700,78250,14500,14500,14500,14500,0
20231215,132600,78250,14500,14500,14500,14500,0
20231215,132500,78250,14500,14500,14500,14500,0
20231215,132400,78250,14500,14500,14500,14500,0
20231215,132300,78250,14500,14500,14500,14500,0
20231215,132200,78250,14500,14500,14500,14500,0
20231215,132100,78250,14500,14500,14500,14500,0
20231215,132000,78250,14500,14500,14500,14500,0
20231215,131900,78250,14500,14500,14500,14500,0
20231215,131800,78250,14500,14500,14500,14500,0
20231215,131700,78250,14500,14500,14500,14500,0
20231215,131600,78250,14500,14500,14500,14500,0
20231215,131500,78250,14500,14500,14500,14500,0
20231215,131400,78250,14500,14500,14500,14500,0
20231215,131300,78250,14500,14500,14500,14500,0
20231215,131200,78250,14500,14500,14500,14500,0
20231215,131100,78250,14500,14500,14500,14500,0
20231215,131000,78250,14500,14500,14500,14500,0
20231215,130900,78250,14500,14500,14500,14500,0
20231215,130800,78250,14500,14500,14500,14500,0
20231215,130700,78250,14500,14500,14500,14500,0
20231215,130600,78250,14500,14500,14500,14500,0
20231215,130500,78250,14500,14500,14500,14500,0
20231215,130400,78250,14500,14500,14500,14500,0
20231215,130300,78250,14500,14500,14500,14500,0
20231215,130200,78250,14500,14500,14500,14500,0
20231215,130100,78250,14500,14500,14500,14500,0
20231215,130000,78250,14500,14500,14500,14500,0
20231215,125900,78250,14500,14500,14500,14500,0
20231215,125800,78250,14500,14500,14500,14500,0
20231215,125700,78250,14500,14500,14500,14500,0
20231215,125600,78250,14500,14500,14500,14500,0
20231215,125500,78250,14500,14500,14500,14500,0
20231215,125400,78250,14500,14500,14500,14500,0
20231215,125300,78250,14500,14500,14500,14500,0
20231215,125200,78250,14500,14500,14500,14500,0
20231215,125100,78250,14500,14500,14500,14500,0
20231215,125000,78250,14500,14500,14500,14500,0
20231215,124900,78250,14500,14500,14500,14500,0
20231215,124800,78250,14500,14500,14500,14500,0
20231215,124700,78250,14500,14500,14500,14500,0
20231215,124600,78250,14500,14500,14500,14500,0
20231215,124500,78250,14500,14500,14500,14500,0
20231215,124400,78250,14500,14500,14500,14500,0
20231215,124300,78250,14500,14500,14500,14500,0
20231215,124200,78250,14500,14500,14500,14500,0
20231215,124100,78250,14500,14500,14500,14500,0
20231215,124000,78250,14500,14500,14500,14500,0
20231215,123900,78250,14500,14500,14500,14500,0
20231215,123800,78250,14500,14500,14500,14500,0
20231215,123700,78250,14500,14500,14500,14500,0
20231215,123600,78250,14500,14500,14500,14500,0
20231215,123500,78250,14500,14500,14500,14500,0
20231215,123400,78250,14500,14500,14500,14500,0
20231215,123300,78250,14500,14500,14500,14500,0
20231215,123200,78250,14500,14500,14500,14500,0
20231215,123100,78250,14500,14500,14500,14500,0
20231215,123000,78250,14500,14500,14500,14500,0
20231215,122900,78250,14500,14500,14500,14500,0
20231215,122800,78250,14500,14500,14500,14500,0
20231215,122700,78250,14500,14500,14500,14500,0
20231215,122600,78250,14500,14500,14500,14500,0
20231215,122500,78250,14500,14500,14500,14500,0
20231215,122400,78250,14500,14500,14500,14500,0
20231215,122300,78250,14500,14500,14500,14500,0
20231215,122200,78250,14500,14500,14500,14500,0
20231215,122100,78250,14500,14500,14500,14500,0
20231215,122000,78250,14500,14500,14500,14500,0
20231215,121900,78250,14500,14500,14500,14500,0
20231215,121800,78250,14500,14500,14500,14500,0
20231215,121700,78250,14500,14500,14500,14500,0
20231215,121600,78250,14500,14500,14500,14500,0
20231215,121500,78250,14500,14500,14500,14500,0
20231215,121400,78250,14500,14500,14500,14500,0
20231215,121300,78250,14500,14500,14500,14500,0
20231215,121200,78250,14500,14500,14500,14500,0
20231215,121100,78250,14500,14500,14500,14500,0
20231215,121000,78250,14500,14500,14500,14500,0
20231215,120900,78250,14500,14500,14500,14500,0
20231215,120800,78250,14500,14500,14500,14500,0
20231215,120700,78250,14500,14500,14500,14500,0
20231215,120600,78250,14500,14500,14500,14500,0
20231215,120500,78250,14500,14500,14500,14500,0
20231215,120400,78250,14500,14500,14500,14500,0
20231215,120300,78250,14500,14500,14500,14500,0
20231215,120200,78250,14500,14500,14500,14500,0
20231215,120100,78250,14500,14500,14500,14500,0
20231215,120000,78250,14500,14500,14500,14500,0
20231215,115900,78250,14500,14500,14500,14500,0
20231215,115800,78250,14500,14500,14500,14500,0
20231215,115700,78250,14500,14500,14500,14500,0
20231215,115600,78250,14500,14500,14500,14500,1
20231215,115500,63750,16380,16380,16380,16380,0
20231215,115400,63750,16380,16000,16380,16000,3
20231215,115300,15000,15000,15000,15000,15000,0
20231215,115200,15000,15000,15000,15000,15000,0
20231215,115100,15000,15000,15000,15000,15000,0
20231215,115000,15000,15000,15000,15000,15000,0
20231215,114900,15000,15000,15000,15000,15000,0
20231215,114800,15000,15000,15000,15000,15000,0
20231215,114700,15000,15000,15000,15000,15000,0
20231215,114600,15000,15000,15000,15000,15000,0
20231215,114500,15000,15000,15000,15000,15000,0
20231215,114400,15000,15000,15000,15000,15000,0
20231215,114300,15000,15000,15000,15000,15000,0
20231215,114200,15000,15000,15000,15000,15000,0
20231215,114100,15000,15000,15000,15000,15000,1
20231215,114000,0,16480,16480,16480,16480,0
20231215,113900,0,16480,16480,16480,16480,0
20231215,113800,0,16480,16480,16480,16480,0
20231215,113700,0,16480,16480,16480,16480,0
20231215,113600,0,16480,16480,16480,16480,0
20231215,113500,0,16480,16480,16480,16480,0
20231215,113400,0,16480,16480,16480,16480,0
20231215,113300,0,16480,16480,16480,16480,0
20231215,113200,0,16480,16480,16480,16480,0
20231215,113100,0,16480,16480,16480,16480,0
20231215,113000,0,16480,16480,16480,16480,0
20231215,112900,0,16480,16480,16480,16480,0
20231215,112800,0,16480,16480,16480,16480,0
20231215,112700,0,16480,16480,16480,16480,0
20231215,112600,0,16480,16480,16480,16480,0
20231215,112500,0,16480,16480,16480,16480,0
20231215,112400,0,16480,16480,16480,16480,0
20231215,112300,0,16480,16480,16480,16480,0
20231215,112200,0,16480,16480,16480,16480,0
20231215,112100,0,16480,16480,16480,16480,0
20231215,112000,0,16480,16480,16480,16480,0
20231215,111900,0,16480,16480,16480,16480,0
20231215,111800,0,16480,16480,16480,16480,0
20231215,111700,0,16480,16480,16480,16480,0
20231215,111600,0,16480,16480,16480,16480,0
20231215,111500,0,16480,16480,16480,16480,0
20231215,111400,0,16480,16480,16480,16480,0
20231215,111300,0,16480,16480,16480,16480,0
20231215,111200,0,16480,16480,16480,16480,0
20231215,111100,0,16480,16480,16480,16480,0
20231215,111000,0,16480,16480,16480,16480,0
20231215,110900,0,16480,16480,16480,16480,0
20231215,110800,0,16480,16480,16480,16480,0
20231215,110700,0,16480,16480,16480,16480,0
20231215,110600,0,16480,16480,16480,16480,0
20231215,110500,0,16480,16480,16480,16480,0
20231215,110400,0,16480,16480,16480,16480,0
20231215,110300,0,16480,16480,16480,16480,0
20231215,110200,0,16480,16480,16480,16480,0
20231215,110100,0,16480,16480,16480,16480,0
20231215,110000,0,16480,16480,16480,16480,0
20231215,105900,0,16480,16480,16480,16480,0
20231215,105800,0,16480,16480,16480,16480,0
20231215,105700,0,16480,16480,16480,16480,0
20231215,105600,0,16480,16480,16480,16480,0
20231215,105500,0,16480,16480,16480,16480,0
20231215,105400,0,16480,16480,16480,16480,0
20231215,105300,0,16480,16480,16480,16480,0
20231215,105200,0,16480,16480,16480,16480,0
20231215,105100,0,16480,16480,16480,16480,0
20231215,105000,0,16480,16480,16480,16480,0
20231215,104900,0,16480,16480,16480,16480,0
20231215,104800,0,16480,16480,16480,16480,0
20231215,104700,0,16480,16480,16480,16480,0
20231215,104600,0,16480,16480,16480,16480,0
20231215,104500,0,16480,16480,16480,16480,0
20231215,104400,0,16480,16480,16480,16480,0
20231215,104300,0,16480,16480,16480,16480,0
20231215,104200,0,16480,16480,16480,16480,0
20231215,104100,0,16480,16480,16480,16480,0
20231215,104000,0,16480,16480,16480,16480,0
20231215,103900,0,16480,16480,16480,16480,0
20231215,103800,0,16480,16480,16480,16480,0
20231215,103700,0,16480,16480,16480,16480,0
20231215,103600,0,16480,16480,16480,16480,0
20231215,103500,0,16480,16480,16480,16480,0
20231215,103400,0,16480,16480,16480,16480,0
20231215,103300,0,16480,16480,16480,16480,0
20231215,103200,0,16480,16480,16480,16480,0
20231215,103100,0,16480,16480,16480,16480,0
20231215,103000,0,16480,16480,16480,16480,0
20231215,102900,0,16480,16480,16480,16480,0
20231215,102800,0,16480,16480,16480,16480,0
20231215,102700,0,16480,16480,16480,16480,0
20231215,102600,0,16480,16480,16480,16480,0
20231215,102500,0,16480,16480,16480,16480,0
20231215,102400,0,16480,16480,16480,16480,0
20231215,102300,0,16480,16480,16480,16480,0
20231215,102200,0,16480,16480,16480,16480,0
20231215,102100,0,16480,16480,16480,16480,0
20231215,102000,0,16480,16480,16480,16480,0
20231215,101900,0,16480,16480,16480,16480,0
20231215,101800,0,16480,16480,16480,16480,0
20231215,101700,0,16480,16480,16480,16480,0
20231215,101600,0,16480,16480,16480,16480,0
20231215,101500,0,16480,16480,16480,16480,0
20231215,101400,0,16480,16480,16480,16480,0
20231215,101300,0,16480,16480,16480,16480,0
20231215,101200,0,16480,16480,16480,16480,0
20231215,101100,0,16480,16480,16480,16480,0
20231215,101000,0,16480,16480,16480,16480,0
20231215,100900,0,16480,16480,16480,16480,0
20231215,100800,0,16480,16480,16480,16480,0
20231215,100700,0,16480,16480,16480,16480,0
20231215,100600,0,16480,16480,16480,16480,0
20231215,100500,0,16480,16480,16480,16480,0
20231215,100400,0,16480,16480,16480,16480,0
20231215,100300,0,16480,16480,16480,16480,0
20231215,100200,0,16480,16480,16480,16480,0
20231215,100100,0,16480,16480,16480,16480,0
20231215,100000,0,16480,16480,16480,16480,0
20231215,095900,0,16480,16480,16480,16480,0
20231215,095800,0,16480,16480,16480,16480,0
20231215,095700,0,16480,16480,16480,16480,0
20231215,095600,0,16480,16480,16480,16480,0
20231215,095500,0,16480,16480,16480,16480,0
20231215,095400,0,16480,16480,16480,16480,0
20231215,095300,0,16480,16480,16480,16480,0
20231215,095200,0,16480,16480,16480,16480,0
20231215,095100,0,16480,16480,16480,16480,0
20231215,095000,0,16480,16480,16480,16480,0
20231215,094900,0,16480,16480,16480,16480,0
20231215,094800,0,16480,16480,16480,16480,0
20231215,094700,0,16480,16480,16480,16480,0
20231215,094600,0,16480,16480,16480,16480,0
20231215,094500,0,16480,16480,16480,16480,0
20231215,094400,0,16480,16480,16480,16480,0
20231215,094300,0,16480,16480,16480,16480,0
20231215,094200,0,16480,16480,16480,16480,0
20231215,094100,0,16480,16480,16480,16480,0
20231215,094000,0,16480,16480,16480,16480,0
20231215,093900,0,16480,16480,16480,16480,0
20231215,093800,0,16480,16480,16480,16480,0
20231215,093700,0,16480,16480,16480,16480,0
20231215,093600,0,16480,16480,16480,16480,0
20231215,093500,0,16480,16480,16480,16480,0
20231215,093400,0,16480,16480,16480,16480,0
20231215,093300,0,16480,16480,16480,16480,0
20231215,093200,0,16480,16480,16480,16480,0
20231215,093100,0,16480,16480,16480,16480,0
20231215,093000,0,16480,16480,16480,16480,0
20231215,092900,0,16480,16480,16480,16480,0
20231215,092800,0,16480,16480,16480,16480,0
20231215,092700,0,16480,16480,16480,16480,0
20231215,092600,0,16480,16480,16480,16480,0
20231215,092500,0,16480,16480,16480,16480,0
20231215,092400,0,16480,16480,16480,16480,0
20231215,092300,0,16480,16480,16480,16480,0
20231215,092200,0,16480,16480,16480,16480,0
20231215,092100,0,16480,16480,16480,16480,0
20231215,092000,0,16480,16480,16480,16480,0
20231215,091900,0,16480,16480,16480,16480,0
20231215,091800,0,16480,16480,16480,16480,0
20231215,091700,0,16480,16480,16480,16480,0
20231215,091600,0,16480,16480,16480,16480,0
20231215,091500,0,16480,16480,16480,16480,0
20231215,091400,0,16480,16480,16480,16480,0
20231215,091300,0,16480,16480,16480,16480,0
20231215,091200,0,16480,16480,16480,16480,0
20231215,091100,0,16480,16480,16480,16480,0
20231215,091000,0,16480,16480,16480,16480,0
20231215,090900,0,16480,16480,16480,16480,0
20231215,090800,0,16480,16480,16480,16480,0
20231215,090700,0,16480,16480,16480,16480,0
20231215,090600,0,16480,16480,16480,16480,0
20231215,090500,0,16480,16480,16480,16480,0
20231215,090400,0,16480,16480,16480,16480,0
20231215,090300,0,16480,16480,16480,16480,0
20231215,090200,0,16480,16480,16480,16480,0
20231215,090100,0,16480,16480,16480,16480,0
20231215,090000,0,16480,16480,16480,16480,0