stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,204300,14500,14500,14500,14500,14500,1
20231218,204200,14500,14500,14500,14500,14500,0
20231218,204100,14500,14500,14500,14500,14500,0
20231218,204000,14500,14500,14500,14500,14500,0
20231218,203900,14500,14500,14500,14500,14500,0
20231218,203800,14500,14500,14500,14500,14500,0
20231218,203700,14500,14500,14500,14500,14500,0
20231218,203600,14500,14500,14500,14500,14500,0
20231218,203500,14500,14500,14500,14500,14500,0
20231218,203400,14500,14500,14500,14500,14500,0
20231218,203300,14500,14500,14500,14500,14500,0
20231218,203200,14500,14500,14500,14500,14500,0
20231218,203100,14500,14500,14500,14500,14500,0
20231218,203000,14500,14500,14500,14500,14500,0
20231218,202900,14500,14500,14500,14500,14500,0
20231218,202800,14500,14500,14500,14500,14500,0
20231218,202700,14500,14500,14500,14500,14500,0
20231218,202600,14500,14500,14500,14500,14500,0
20231218,202500,14500,14500,14500,14500,14500,0
20231218,202400,14500,14500,14500,14500,14500,0
20231218,202300,14500,14500,14500,14500,14500,0
20231218,202200,14500,14500,14500,14500,14500,0
20231218,202100,14500,14500,14500,14500,14500,0
20231218,202000,14500,14500,14500,14500,14500,0
20231218,201900,14500,14500,14500,14500,14500,0
20231218,201800,14500,14500,14500,14500,14500,0
20231218,201700,14500,14500,14500,14500,14500,0
20231218,201600,14500,14500,14500,14500,14500,0
20231218,201500,14500,14500,14500,14500,14500,0
20231218,201400,14500,14500,14500,14500,14500,0
20231218,201300,14500,14500,14500,14500,14500,1
20231218,201200,14500,14500,14500,14500,14500,0
20231218,201100,14500,14500,14500,14500,14500,0
20231218,201000,14500,14500,14500,14500,14500,0
20231218,200900,14500,14500,14500,14500,14500,0
20231218,200800,14500,14500,14500,14500,14500,0
20231218,200700,14500,14500,14500,14500,14500,0
20231218,200600,14500,14500,14500,14500,14500,0
20231218,200500,14500,14500,14500,14500,14500,0
20231218,200400,14500,14500,14500,14500,14500,0
20231218,200300,14500,14500,14500,14500,14500,0
20231218,200200,14500,14500,14500,14500,14500,0
20231218,200100,14500,14500,14500,14500,14500,0
20231218,200000,14500,14500,14500,14500,14500,0
20231218,195900,14500,14500,14500,14500,14500,0
20231218,195800,14500,14500,14500,14500,14500,0
20231218,195700,14500,14500,14500,14500,14500,0
20231218,195600,14500,14500,14500,14500,14500,0
20231218,195500,14500,14500,14500,14500,14500,0
20231218,195400,14500,14500,14500,14500,14500,0
20231218,195300,14500,14500,14500,14500,14500,0
20231218,195200,14500,14500,14500,14500,14500,0
20231218,195100,14500,14500,14500,14500,14500,0
20231218,195000,14500,14500,14500,14500,14500,0
20231218,194900,14500,14500,14500,14500,14500,0
20231218,194800,14500,14500,14500,14500,14500,0
20231218,194700,14500,14500,14500,14500,14500,0
20231218,194600,14500,14500,14500,14500,14500,0
20231218,194500,14500,14500,14500,14500,14500,0
20231218,194400,14500,14500,14500,14500,14500,0
20231218,194300,14500,14500,14500,14500,14500,1
20231218,194200,14500,14500,14500,14500,14500,0
20231218,194100,14500,14500,14500,14500,14500,0
20231218,194000,14500,14500,14500,14500,14500,0
20231218,193900,14500,14500,14500,14500,14500,0
20231218,193800,14500,14500,14500,14500,14500,0
20231218,193700,14500,14500,14500,14500,14500,0
20231218,193600,14500,14500,14500,14500,14500,0
20231218,193500,14500,14500,14500,14500,14500,0
20231218,193400,14500,14500,14500,14500,14500,0
20231218,193300,14500,14500,14500,14500,14500,0
20231218,193200,14500,14500,14500,14500,14500,0
20231218,193100,14500,14500,14500,14500,14500,0
20231218,193000,14500,14500,14500,14500,14500,0
20231218,192900,14500,14500,14500,14500,14500,0
20231218,192800,14500,14500,14500,14500,14500,0
20231218,192700,14500,14500,14500,14500,14500,0
20231218,192600,14500,14500,14500,14500,14500,0
20231218,192500,14500,14500,14500,14500,14500,0
20231218,192400,14500,14500,14500,14500,14500,0
20231218,192300,14500,14500,14500,14500,14500,0
20231218,192200,14500,14500,14500,14500,14500,0
20231218,192100,14500,14500,14500,14500,14500,0
20231218,192000,14500,14500,14500,14500,14500,0
20231218,191900,14500,14500,14500,14500,14500,0
20231218,191800,14500,14500,14500,14500,14500,0
20231218,191700,14500,14500,14500,14500,14500,0
20231218,191600,14500,14500,14500,14500,14500,0
20231218,191500,14500,14500,14500,14500,14500,0
20231218,191400,14500,14500,14500,14500,14500,0
20231218,191300,14500,14500,14500,14500,14500,1
20231218,191200,14500,14500,14500,14500,14500,0
20231218,191100,14500,14500,14500,14500,14500,0
20231218,191000,14500,14500,14500,14500,14500,0
20231218,190900,14500,14500,14500,14500,14500,0
20231218,190800,14500,14500,14500,14500,14500,0
20231218,190700,14500,14500,14500,14500,14500,0
20231218,190600,14500,14500,14500,14500,14500,0
20231218,190500,14500,14500,14500,14500,14500,0
20231218,190400,14500,14500,14500,14500,14500,0
20231218,190300,14500,14500,14500,14500,14500,0
20231218,190200,14500,14500,14500,14500,14500,0
20231218,190100,14500,14500,14500,14500,14500,0
20231218,190000,14500,14500,14500,14500,14500,0
20231218,185900,14500,14500,14500,14500,14500,0
20231218,185800,14500,14500,14500,14500,14500,0
20231218,185700,14500,14500,14500,14500,14500,0
20231218,185600,14500,14500,14500,14500,14500,0
20231218,185500,14500,14500,14500,14500,14500,0
20231218,185400,14500,14500,14500,14500,14500,0
20231218,185300,14500,14500,14500,14500,14500,0
20231218,185200,14500,14500,14500,14500,14500,0
20231218,185100,14500,14500,14500,14500,14500,0
20231218,185000,14500,14500,14500,14500,14500,0
20231218,184900,14500,14500,14500,14500,14500,0
20231218,184800,14500,14500,14500,14500,14500,0
20231218,184700,14500,14500,14500,14500,14500,0
20231218,184600,14500,14500,14500,14500,14500,0
20231218,184500,14500,14500,14500,14500,14500,0
20231218,184400,14500,14500,14500,14500,14500,0
20231218,184300,14500,14500,14500,14500,14500,1
20231218,184200,14500,14500,14500,14500,14500,0
20231218,184100,14500,14500,14500,14500,14500,0
20231218,184000,14500,14500,14500,14500,14500,0
20231218,183900,14500,14500,14500,14500,14500,0
20231218,183800,14500,14500,14500,14500,14500,0
20231218,183700,14500,14500,14500,14500,14500,0
20231218,183600,14500,14500,14500,14500,14500,0
20231218,183500,14500,14500,14500,14500,14500,0
20231218,183400,14500,14500,14500,14500,14500,0
20231218,183300,14500,14500,14500,14500,14500,0
20231218,183200,14500,14500,14500,14500,14500,0
20231218,183100,14500,14500,14500,14500,14500,0
20231218,183000,14500,14500,14500,14500,14500,0
20231218,182900,14500,14500,14500,14500,14500,0
20231218,182800,14500,14500,14500,14500,14500,0
20231218,182700,14500,14500,14500,14500,14500,0
20231218,182600,14500,14500,14500,14500,14500,0
20231218,182500,14500,14500,14500,14500,14500,0
20231218,182400,14500,14500,14500,14500,14500,0
20231218,182300,14500,14500,14500,14500,14500,0
20231218,182200,14500,14500,14500,14500,14500,0
20231218,182100,14500,14500,14500,14500,14500,0
20231218,182000,14500,14500,14500,14500,14500,0
20231218,181900,14500,14500,14500,14500,14500,0
20231218,181800,14500,14500,14500,14500,14500,0
20231218,181700,14500,14500,14500,14500,14500,0
20231218,181600,14500,14500,14500,14500,14500,0
20231218,181500,14500,14500,14500,14500,14500,0
20231218,181400,14500,14500,14500,14500,14500,0
20231218,181300,14500,14500,14500,14500,14500,1
20231218,181200,14500,14500,14500,14500,14500,0
20231218,181100,14500,14500,14500,14500,14500,0
20231218,181000,14500,14500,14500,14500,14500,0
20231218,180900,14500,14500,14500,14500,14500,0
20231218,180800,14500,14500,14500,14500,14500,0
20231218,180700,14500,14500,14500,14500,14500,0
20231218,180600,14500,14500,14500,14500,14500,0
20231218,180500,14500,14500,14500,14500,14500,0
20231218,180400,14500,14500,14500,14500,14500,0
20231218,180300,14500,14500,14500,14500,14500,0
20231218,180200,14500,14500,14500,14500,14500,0
20231218,180100,14500,14500,14500,14500,14500,0
20231218,180000,14500,14500,14500,14500,14500,0
20231218,175900,14500,14500,14500,14500,14500,0
20231218,175800,14500,14500,14500,14500,14500,0
20231218,175700,14500,14500,14500,14500,14500,0
20231218,175600,14500,14500,14500,14500,14500,0
20231218,175500,14500,14500,14500,14500,14500,0
20231218,175400,14500,14500,14500,14500,14500,0
20231218,175300,14500,14500,14500,14500,14500,0
20231218,175200,14500,14500,14500,14500,14500,0
20231218,175100,14500,14500,14500,14500,14500,0
20231218,175000,14500,14500,14500,14500,14500,0
20231218,174900,14500,14500,14500,14500,14500,0
20231218,174800,14500,14500,14500,14500,14500,0
20231218,174700,14500,14500,14500,14500,14500,0
20231218,174600,14500,14500,14500,14500,14500,0
20231218,174500,14500,14500,14500,14500,14500,0
20231218,174400,14500,14500,14500,14500,14500,0
20231218,174300,14500,14500,14500,14500,14500,1
20231218,174200,14500,14500,14500,14500,14500,0
20231218,174100,14500,14500,14500,14500,14500,0
20231218,174000,14500,14500,14500,14500,14500,0
20231218,173900,14500,14500,14500,14500,14500,0
20231218,173800,14500,14500,14500,14500,14500,0
20231218,173700,14500,14500,14500,14500,14500,0
20231218,173600,14500,14500,14500,14500,14500,0
20231218,173500,14500,14500,14500,14500,14500,0
20231218,173400,14500,14500,14500,14500,14500,0
20231218,173300,14500,14500,14500,14500,14500,0
20231218,173200,14500,14500,14500,14500,14500,0
20231218,173100,14500,14500,14500,14500,14500,0
20231218,173000,14500,14500,14500,14500,14500,0
20231218,172900,14500,14500,14500,14500,14500,0
20231218,172800,14500,14500,14500,14500,14500,0
20231218,172700,14500,14500,14500,14500,14500,0
20231218,172600,14500,14500,14500,14500,14500,0
20231218,172500,14500,14500,14500,14500,14500,0
20231218,172400,14500,14500,14500,14500,14500,0
20231218,172300,14500,14500,14500,14500,14500,0
20231218,172200,14500,14500,14500,14500,14500,0
20231218,172100,14500,14500,14500,14500,14500,0
20231218,172000,14500,14500,14500,14500,14500,0
20231218,171900,14500,14500,14500,14500,14500,0
20231218,171800,14500,14500,14500,14500,14500,0
20231218,171700,14500,14500,14500,14500,14500,0
20231218,171600,14500,14500,14500,14500,14500,0
20231218,171500,14500,14500,14500,14500,14500,0
20231218,171400,14500,14500,14500,14500,14500,0
20231218,171300,14500,14500,14500,14500,14500,1
20231218,171200,14500,14500,14500,14500,14500,0
20231218,171100,14500,14500,14500,14500,14500,0
20231218,171000,14500,14500,14500,14500,14500,0
20231218,170900,14500,14500,14500,14500,14500,0
20231218,170800,14500,14500,14500,14500,14500,0
20231218,170700,14500,14500,14500,14500,14500,0
20231218,170600,14500,14500,14500,14500,14500,0
20231218,170500,14500,14500,14500,14500,14500,0
20231218,170400,14500,14500,14500,14500,14500,0
20231218,170300,14500,14500,14500,14500,14500,0
20231218,170200,14500,14500,14500,14500,14500,0
20231218,170100,14500,14500,14500,14500,14500,0
20231218,170000,14500,14500,14500,14500,14500,0
20231218,165900,14500,14500,14500,14500,14500,0
20231218,165800,14500,14500,14500,14500,14500,0
20231218,165700,14500,14500,14500,14500,14500,0
20231218,165600,14500,14500,14500,14500,14500,0
20231218,165500,14500,14500,14500,14500,14500,0
20231218,165400,14500,14500,14500,14500,14500,0
20231218,165300,14500,14500,14500,14500,14500,0
20231218,165200,14500,14500,14500,14500,14500,0
20231218,165100,14500,14500,14500,14500,14500,0
20231218,165000,14500,14500,14500,14500,14500,0
20231218,164900,14500,14500,14500,14500,14500,0
20231218,164800,14500,14500,14500,14500,14500,0
20231218,164700,14500,14500,14500,14500,14500,0
20231218,164600,14500,14500,14500,14500,14500,0
20231218,164500,14500,14500,14500,14500,14500,0
20231218,164400,14500,14500,14500,14500,14500,0
20231218,164300,14500,14500,14500,14500,14500,1
20231218,164200,14500,14500,14500,14500,14500,0
20231218,164100,14500,14500,14500,14500,14500,0
20231218,164000,14500,14500,14500,14500,14500,0
20231218,163900,14500,14500,14500,14500,14500,0
20231218,163800,14500,14500,14500,14500,14500,0
20231218,163700,14500,14500,14500,14500,14500,0
20231218,163600,14500,14500,14500,14500,14500,0
20231218,163500,14500,14500,14500,14500,14500,0
20231218,163400,14500,14500,14500,14500,14500,0
20231218,163300,14500,14500,14500,14500,14500,0
20231218,163200,14500,14500,14500,14500,14500,0
20231218,163100,14500,14500,14500,14500,14500,0
20231218,163000,14500,14500,14500,14500,14500,0
20231218,162900,14500,14500,14500,14500,14500,0
20231218,162800,14500,14500,14500,14500,14500,0
20231218,162700,14500,14500,14500,14500,14500,0
20231218,162600,14500,14500,14500,14500,14500,0
20231218,162500,14500,14500,14500,14500,14500,0
20231218,162400,14500,14500,14500,14500,14500,0
20231218,162300,14500,14500,14500,14500,14500,0
20231218,162200,14500,14500,14500,14500,14500,0
20231218,162100,14500,14500,14500,14500,14500,0
20231218,162000,14500,14500,14500,14500,14500,0
20231218,161900,14500,14500,14500,14500,14500,0
20231218,161800,14500,14500,14500,14500,14500,0
20231218,161700,14500,14500,14500,14500,14500,0
20231218,161600,14500,14500,14500,14500,14500,0
20231218,161500,14500,14500,14500,14500,14500,0
20231218,161400,14500,14500,14500,14500,14500,0
20231218,161300,14500,14500,14500,14500,14500,1
20231218,161200,14500,14500,14500,14500,14500,0
20231218,161100,14500,14500,14500,14500,14500,0
20231218,161000,14500,14500,14500,14500,14500,0
20231218,160900,14500,14500,14500,14500,14500,0
20231218,160800,14500,14500,14500,14500,14500,0
20231218,160700,14500,14500,14500,14500,14500,0
20231218,160600,14500,14500,14500,14500,14500,0
20231218,160500,14500,14500,14500,14500,14500,0
20231218,160400,14500,14500,14500,14500,14500,0
20231218,160300,14500,14500,14500,14500,14500,0
20231218,160200,14500,14500,14500,14500,14500,0
20231218,160100,14500,14500,14500,14500,14500,0
20231218,160000,14500,14500,14500,14500,14500,0
20231218,155900,14500,14500,14500,14500,14500,0
20231218,155800,14500,14500,14500,14500,14500,0
20231218,155700,14500,14500,14500,14500,14500,0
20231218,155600,14500,14500,14500,14500,14500,0
20231218,155500,14500,14500,14500,14500,14500,0
20231218,155400,14500,14500,14500,14500,14500,0
20231218,155300,14500,14500,14500,14500,14500,0
20231218,155200,14500,14500,14500,14500,14500,0
20231218,155100,14500,14500,14500,14500,14500,0
20231218,155000,14500,14500,14500,14500,14500,0
20231218,154900,14500,14500,14500,14500,14500,0
20231218,154800,14500,14500,14500,14500,14500,0
20231218,154700,14500,14500,14500,14500,14500,0
20231218,154600,14500,14500,14500,14500,14500,0
20231218,154500,14500,14500,14500,14500,14500,0
20231218,154400,14500,14500,14500,14500,14500,0
20231218,154300,14500,14500,14500,14500,14500,1
20231218,154200,14500,14500,14500,14500,14500,0
20231218,154100,14500,14500,14500,14500,14500,0
20231218,154000,14500,14500,14500,14500,14500,0
20231218,153900,14500,14500,14500,14500,14500,0
20231218,153800,14500,14500,14500,14500,14500,0
20231218,153700,14500,14500,14500,14500,14500,0
20231218,153600,14500,14500,14500,14500,14500,0
20231218,153500,14500,14500,14500,14500,14500,0
20231218,153400,14500,14500,14500,14500,14500,0
20231218,153300,14500,14500,14500,14500,14500,0
20231218,153200,14500,14500,14500,14500,14500,0
20231218,153100,14500,14500,14500,14500,14500,0
20231218,153000,14500,14500,14500,14500,14500,0
20231218,152900,14500,14500,14500,14500,14500,0
20231218,152800,14500,14500,14500,14500,14500,0
20231218,152700,14500,14500,14500,14500,14500,0
20231218,152600,14500,14500,14500,14500,14500,0
20231218,152500,14500,14500,14500,14500,14500,0
20231218,152400,14500,14500,14500,14500,14500,0
20231218,152300,14500,14500,14500,14500,14500,0
20231218,152200,14500,14500,14500,14500,14500,0
20231218,152100,14500,14500,14500,14500,14500,0
20231218,152000,14500,14500,14500,14500,14500,0
20231218,151900,14500,14500,14500,14500,14500,0
20231218,151800,14500,14500,14500,14500,14500,0
20231218,151700,14500,14500,14500,14500,14500,0
20231218,151600,14500,14500,14500,14500,14500,0
20231218,151500,14500,14500,14500,14500,14500,0
20231218,151400,14500,14500,14500,14500,14500,0
20231218,151300,14500,14500,14500,14500,14500,0
20231218,151200,14500,14500,14500,14500,14500,0
20231218,151100,14500,14500,14500,14500,14500,0
20231218,151000,14500,14500,14500,14500,14500,0
20231218,150900,14500,14500,14500,14500,14500,0
20231218,150800,14500,14500,14500,14500,14500,0
20231218,150700,14500,14500,14500,14500,14500,0
20231218,150600,14500,14500,14500,14500,14500,0
20231218,150500,14500,14500,14500,14500,14500,0
20231218,150400,14500,14500,14500,14500,14500,0
20231218,150300,14500,14500,14500,14500,14500,0
20231218,150200,14500,14500,14500,14500,14500,0
20231218,150100,14500,14500,14500,14500,14500,0
20231218,150000,14500,14500,14500,14500,14500,0
20231218,145900,14500,14500,14500,14500,14500,0
20231218,145800,14500,14500,14500,14500,14500,0
20231218,145700,14500,14500,14500,14500,14500,0
20231218,145600,14500,14500,14500,14500,14500,0
20231218,145500,14500,14500,14500,14500,14500,0
20231218,145400,14500,14500,14500,14500,14500,0
20231218,145300,14500,14500,14500,14500,14500,0
20231218,145200,14500,14500,14500,14500,14500,0
20231218,145100,14500,14500,14500,14500,14500,0
20231218,145000,14500,14500,14500,14500,14500,0
20231218,144900,14500,14500,14500,14500,14500,0
20231218,144800,14500,14500,14500,14500,14500,0
20231218,144700,14500,14500,14500,14500,14500,0
20231218,144600,14500,14500,14500,14500,14500,0
20231218,144500,14500,14500,14500,14500,14500,0
20231218,144400,14500,14500,14500,14500,14500,0
20231218,144300,14500,14500,14500,14500,14500,0
20231218,144200,14500,14500,14500,14500,14500,0
20231218,144100,14500,14500,14500,14500,14500,0
20231218,144000,14500,14500,14500,14500,14500,0
20231218,143900,14500,14500,14500,14500,14500,0
20231218,143800,14500,14500,14500,14500,14500,0
20231218,143700,14500,14500,14500,14500,14500,0
20231218,143600,14500,14500,14500,14500,14500,0
20231218,143500,14500,14500,14500,14500,14500,0
20231218,143400,14500,14500,14500,14500,14500,0
20231218,143300,14500,14500,14500,14500,14500,0
20231218,143200,14500,14500,14500,14500,14500,0
20231218,143100,14500,14500,14500,14500,14500,0
20231218,143000,14500,14500,14500,14500,14500,0
20231218,142900,14500,14500,14500,14500,14500,0
20231218,142800,14500,14500,14500,14500,14500,0
20231218,142700,14500,14500,14500,14500,14500,0
20231218,142600,14500,14500,14500,14500,14500,0
20231218,142500,14500,14500,14500,14500,14500,0
20231218,142400,14500,14500,14500,14500,14500,0
20231218,142300,14500,14500,14500,14500,14500,0
20231218,142200,14500,14500,14500,14500,14500,0
20231218,142100,14500,14500,14500,14500,14500,0
20231218,142000,14500,14500,14500,14500,14500,0
20231218,141900,14500,14500,14500,14500,14500,0
20231218,141800,14500,14500,14500,14500,14500,0
20231218,141700,14500,14500,14500,14500,14500,0
20231218,141600,14500,14500,14500,14500,14500,0
20231218,141500,14500,14500,14500,14500,14500,0
20231218,141400,14500,14500,14500,14500,14500,0
20231218,141300,14500,14500,14500,14500,14500,0
20231218,141200,14500,14500,14500,14500,14500,0
20231218,141100,14500,14500,14500,14500,14500,0
20231218,141000,14500,14500,14500,14500,14500,0
20231218,140900,14500,14500,14500,14500,14500,0
20231218,140800,14500,14500,14500,14500,14500,0
20231218,140700,14500,14500,14500,14500,14500,0
20231218,140600,14500,14500,14500,14500,14500,0
20231218,140500,14500,14500,14500,14500,14500,0
20231218,140400,14500,14500,14500,14500,14500,0
20231218,140300,14500,14500,14500,14500,14500,0
20231218,140200,14500,14500,14500,14500,14500,0
20231218,140100,14500,14500,14500,14500,14500,0
20231218,140000,14500,14500,14500,14500,14500,0
20231218,135900,14500,14500,14500,14500,14500,0
20231218,135800,14500,14500,14500,14500,14500,0
20231218,135700,14500,14500,14500,14500,14500,0
20231218,135600,14500,14500,14500,14500,14500,0
20231218,135500,14500,14500,14500,14500,14500,0
20231218,135400,14500,14500,14500,14500,14500,0
20231218,135300,14500,14500,14500,14500,14500,0
20231218,135200,14500,14500,14500,14500,14500,0
20231218,135100,14500,14500,14500,14500,14500,0
20231218,135000,14500,14500,14500,14500,14500,0
20231218,134900,14500,14500,14500,14500,14500,0
20231218,134800,14500,14500,14500,14500,14500,0
20231218,134700,14500,14500,14500,14500,14500,1
20231218,134600,0,14510,14510,14510,14510,0
20231218,134500,0,14510,14510,14510,14510,0
20231218,134400,0,14510,14510,14510,14510,0
20231218,134300,0,14510,14510,14510,14510,0
20231218,134200,0,14510,14510,14510,14510,0
20231218,134100,0,14510,14510,14510,14510,0
20231218,134000,0,14510,14510,14510,14510,0
20231218,133900,0,14510,14510,14510,14510,0
20231218,133800,0,14510,14510,14510,14510,0
20231218,133700,0,14510,14510,14510,14510,0
20231218,133600,0,14510,14510,14510,14510,0
20231218,133500,0,14510,14510,14510,14510,0
20231218,133400,0,14510,14510,14510,14510,0
20231218,133300,0,14510,14510,14510,14510,0
20231218,133200,0,14510,14510,14510,14510,0
20231218,133100,0,14510,14510,14510,14510,0
20231218,133000,0,14510,14510,14510,14510,0
20231218,132900,0,14510,14510,14510,14510,0
20231218,132800,0,14510,14510,14510,14510,0
20231218,132700,0,14510,14510,14510,14510,0
20231218,132600,0,14510,14510,14510,14510,0
20231218,132500,0,14510,14510,14510,14510,0
20231218,132400,0,14510,14510,14510,14510,0
20231218,132300,0,14510,14510,14510,14510,0
20231218,132200,0,14510,14510,14510,14510,0
20231218,132100,0,14510,14510,14510,14510,0
20231218,132000,0,14510,14510,14510,14510,0
20231218,131900,0,14510,14510,14510,14510,0
20231218,131800,0,14510,14510,14510,14510,0
20231218,131700,0,14510,14510,14510,14510,0
20231218,131600,0,14510,14510,14510,14510,0
20231218,131500,0,14510,14510,14510,14510,0
20231218,131400,0,14510,14510,14510,14510,0
20231218,131300,0,14510,14510,14510,14510,0
20231218,131200,0,14510,14510,14510,14510,0
20231218,131100,0,14510,14510,14510,14510,0
20231218,131000,0,14510,14510,14510,14510,0
20231218,130900,0,14510,14510,14510,14510,0
20231218,130800,0,14510,14510,14510,14510,0
20231218,130700,0,14510,14510,14510,14510,0
20231218,130600,0,14510,14510,14510,14510,0
20231218,130500,0,14510,14510,14510,14510,0
20231218,130400,0,14510,14510,14510,14510,0
20231218,130300,0,14510,14510,14510,14510,0
20231218,130200,0,14510,14510,14510,14510,0
20231218,130100,0,14510,14510,14510,14510,0
20231218,130000,0,14510,14510,14510,14510,0
20231218,125900,0,14510,14510,14510,14510,0
20231218,125800,0,14510,14510,14510,14510,0
20231218,125700,0,14510,14510,14510,14510,0
20231218,125600,0,14510,14510,14510,14510,0
20231218,125500,0,14510,14510,14510,14510,0
20231218,125400,0,14510,14510,14510,14510,0
20231218,125300,0,14510,14510,14510,14510,0
20231218,125200,0,14510,14510,14510,14510,0
20231218,125100,0,14510,14510,14510,14510,0
20231218,125000,0,14510,14510,14510,14510,0
20231218,124900,0,14510,14510,14510,14510,0
20231218,124800,0,14510,14510,14510,14510,0
20231218,124700,0,14510,14510,14510,14510,0
20231218,124600,0,14510,14510,14510,14510,0
20231218,124500,0,14510,14510,14510,14510,0
20231218,124400,0,14510,14510,14510,14510,0
20231218,124300,0,14510,14510,14510,14510,0
20231218,124200,0,14510,14510,14510,14510,0
20231218,124100,0,14510,14510,14510,14510,0
20231218,124000,0,14510,14510,14510,14510,0
20231218,123900,0,14510,14510,14510,14510,0
20231218,123800,0,14510,14510,14510,14510,0
20231218,123700,0,14510,14510,14510,14510,0
20231218,123600,0,14510,14510,14510,14510,0
20231218,123500,0,14510,14510,14510,14510,0
20231218,123400,0,14510,14510,14510,14510,0
20231218,123300,0,14510,14510,14510,14510,0
20231218,123200,0,14510,14510,14510,14510,0
20231218,123100,0,14510,14510,14510,14510,0
20231218,123000,0,14510,14510,14510,14510,0
20231218,122900,0,14510,14510,14510,14510,0
20231218,122800,0,14510,14510,14510,14510,0
20231218,122700,0,14510,14510,14510,14510,0
20231218,122600,0,14510,14510,14510,14510,0
20231218,122500,0,14510,14510,14510,14510,0
20231218,122400,0,14510,14510,14510,14510,0
20231218,122300,0,14510,14510,14510,14510,0
20231218,122200,0,14510,14510,14510,14510,0
20231218,122100,0,14510,14510,14510,14510,0
20231218,122000,0,14510,14510,14510,14510,0
20231218,121900,0,14510,14510,14510,14510,0
20231218,121800,0,14510,14510,14510,14510,0
20231218,121700,0,14510,14510,14510,14510,0
20231218,121600,0,14510,14510,14510,14510,0
20231218,121500,0,14510,14510,14510,14510,0
20231218,121400,0,14510,14510,14510,14510,0
20231218,121300,0,14510,14510,14510,14510,0
20231218,121200,0,14510,14510,14510,14510,0
20231218,121100,0,14510,14510,14510,14510,0
20231218,121000,0,14510,14510,14510,14510,0
20231218,120900,0,14510,14510,14510,14510,0
20231218,120800,0,14510,14510,14510,14510,0
20231218,120700,0,14510,14510,14510,14510,0
20231218,120600,0,14510,14510,14510,14510,0
20231218,120500,0,14510,14510,14510,14510,0
20231218,120400,0,14510,14510,14510,14510,0
20231218,120300,0,14510,14510,14510,14510,0
20231218,120200,0,14510,14510,14510,14510,0
20231218,120100,0,14510,14510,14510,14510,0
20231218,120000,0,14510,14510,14510,14510,0
20231218,115900,0,14510,14510,14510,14510,0
20231218,115800,0,14510,14510,14510,14510,0
20231218,115700,0,14510,14510,14510,14510,0
20231218,115600,0,14510,14510,14510,14510,0
20231218,115500,0,14510,14510,14510,14510,0
20231218,115400,0,14510,14510,14510,14510,0
20231218,115300,0,14510,14510,14510,14510,0
20231218,115200,0,14510,14510,14510,14510,0
20231218,115100,0,14510,14510,14510,14510,0
20231218,115000,0,14510,14510,14510,14510,0
20231218,114900,0,14510,14510,14510,14510,0
20231218,114800,0,14510,14510,14510,14510,0
20231218,114700,0,14510,14510,14510,14510,0
20231218,114600,0,14510,14510,14510,14510,0
20231218,114500,0,14510,14510,14510,14510,0
20231218,114400,0,14510,14510,14510,14510,0
20231218,114300,0,14510,14510,14510,14510,0
20231218,114200,0,14510,14510,14510,14510,0
20231218,114100,0,14510,14510,14510,14510,0
20231218,114000,0,14510,14510,14510,14510,0
20231218,113900,0,14510,14510,14510,14510,0
20231218,113800,0,14510,14510,14510,14510,0
20231218,113700,0,14510,14510,14510,14510,0
20231218,113600,0,14510,14510,14510,14510,0
20231218,113500,0,14510,14510,14510,14510,0
20231218,113400,0,14510,14510,14510,14510,0
20231218,113300,0,14510,14510,14510,14510,0
20231218,113200,0,14510,14510,14510,14510,0
20231218,113100,0,14510,14510,14510,14510,0
20231218,113000,0,14510,14510,14510,14510,0
20231218,112900,0,14510,14510,14510,14510,0
20231218,112800,0,14510,14510,14510,14510,0
20231218,112700,0,14510,14510,14510,14510,0
20231218,112600,0,14510,14510,14510,14510,0
20231218,112500,0,14510,14510,14510,14510,0
20231218,112400,0,14510,14510,14510,14510,0
20231218,112300,0,14510,14510,14510,14510,0
20231218,112200,0,14510,14510,14510,14510,0
20231218,112100,0,14510,14510,14510,14510,0
20231218,112000,0,14510,14510,14510,14510,0
20231218,111900,0,14510,14510,14510,14510,0
20231218,111800,0,14510,14510,14510,14510,0
20231218,111700,0,14510,14510,14510,14510,0
20231218,111600,0,14510,14510,14510,14510,0
20231218,111500,0,14510,14510,14510,14510,0
20231218,111400,0,14510,14510,14510,14510,0
20231218,111300,0,14510,14510,14510,14510,0
20231218,111200,0,14510,14510,14510,14510,0
20231218,111100,0,14510,14510,14510,14510,0
20231218,111000,0,14510,14510,14510,14510,0
20231218,110900,0,14510,14510,14510,14510,0
20231218,110800,0,14510,14510,14510,14510,0
20231218,110700,0,14510,14510,14510,14510,0
20231218,110600,0,14510,14510,14510,14510,0
20231218,110500,0,14510,14510,14510,14510,0
20231218,110400,0,14510,14510,14510,14510,0
20231218,110300,0,14510,14510,14510,14510,0
20231218,110200,0,14510,14510,14510,14510,0
20231218,110100,0,14510,14510,14510,14510,0
20231218,110000,0,14510,14510,14510,14510,0
20231218,105900,0,14510,14510,14510,14510,0
20231218,105800,0,14510,14510,14510,14510,0
20231218,105700,0,14510,14510,14510,14510,0
20231218,105600,0,14510,14510,14510,14510,0
20231218,105500,0,14510,14510,14510,14510,0
20231218,105400,0,14510,14510,14510,14510,0
20231218,105300,0,14510,14510,14510,14510,0
20231218,105200,0,14510,14510,14510,14510,0
20231218,105100,0,14510,14510,14510,14510,0
20231218,105000,0,14510,14510,14510,14510,0
20231218,104900,0,14510,14510,14510,14510,0
20231218,104800,0,14510,14510,14510,14510,0
20231218,104700,0,14510,14510,14510,14510,0
20231218,104600,0,14510,14510,14510,14510,0
20231218,104500,0,14510,14510,14510,14510,0
20231218,104400,0,14510,14510,14510,14510,0
20231218,104300,0,14510,14510,14510,14510,0
20231218,104200,0,14510,14510,14510,14510,0
20231218,104100,0,14510,14510,14510,14510,0
20231218,104000,0,14510,14510,14510,14510,0
20231218,103900,0,14510,14510,14510,14510,0
20231218,103800,0,14510,14510,14510,14510,0
20231218,103700,0,14510,14510,14510,14510,0
20231218,103600,0,14510,14510,14510,14510,0
20231218,103500,0,14510,14510,14510,14510,0
20231218,103400,0,14510,14510,14510,14510,0
20231218,103300,0,14510,14510,14510,14510,0
20231218,103200,0,14510,14510,14510,14510,0
20231218,103100,0,14510,14510,14510,14510,0
20231218,103000,0,14510,14510,14510,14510,0
20231218,102900,0,14510,14510,14510,14510,0
20231218,102800,0,14510,14510,14510,14510,0
20231218,102700,0,14510,14510,14510,14510,0
20231218,102600,0,14510,14510,14510,14510,0
20231218,102500,0,14510,14510,14510,14510,0
20231218,102400,0,14510,14510,14510,14510,0
20231218,102300,0,14510,14510,14510,14510,0
20231218,102200,0,14510,14510,14510,14510,0
20231218,102100,0,14510,14510,14510,14510,0
20231218,102000,0,14510,14510,14510,14510,0
20231218,101900,0,14510,14510,14510,14510,0
20231218,101800,0,14510,14510,14510,14510,0
20231218,101700,0,14510,14510,14510,14510,0
20231218,101600,0,14510,14510,14510,14510,0
20231218,101500,0,14510,14510,14510,14510,0
20231218,101400,0,14510,14510,14510,14510,0
20231218,101300,0,14510,14510,14510,14510,0
20231218,101200,0,14510,14510,14510,14510,0
20231218,101100,0,14510,14510,14510,14510,0
20231218,101000,0,14510,14510,14510,14510,0
20231218,100900,0,14510,14510,14510,14510,0
20231218,100800,0,14510,14510,14510,14510,0
20231218,100700,0,14510,14510,14510,14510,0
20231218,100600,0,14510,14510,14510,14510,0
20231218,100500,0,14510,14510,14510,14510,0
20231218,100400,0,14510,14510,14510,14510,0
20231218,100300,0,14510,14510,14510,14510,0
20231218,100200,0,14510,14510,14510,14510,0
20231218,100100,0,14510,14510,14510,14510,0
20231218,100000,0,14510,14510,14510,14510,0
20231218,095900,0,14510,14510,14510,14510,0
20231218,095800,0,14510,14510,14510,14510,0
20231218,095700,0,14510,14510,14510,14510,0
20231218,095600,0,14510,14510,14510,14510,0
20231218,095500,0,14510,14510,14510,14510,0
20231218,095400,0,14510,14510,14510,14510,0
20231218,095300,0,14510,14510,14510,14510,0
20231218,095200,0,14510,14510,14510,14510,0
20231218,095100,0,14510,14510,14510,14510,0
20231218,095000,0,14510,14510,14510,14510,0
20231218,094900,0,14510,14510,14510,14510,0
20231218,094800,0,14510,14510,14510,14510,0
20231218,094700,0,14510,14510,14510,14510,0
20231218,094600,0,14510,14510,14510,14510,0
20231218,094500,0,14510,14510,14510,14510,0
20231218,094400,0,14510,14510,14510,14510,0
20231218,094300,0,14510,14510,14510,14510,0
20231218,094200,0,14510,14510,14510,14510,0
20231218,094100,0,14510,14510,14510,14510,0
20231218,094000,0,14510,14510,14510,14510,0
20231218,093900,0,14510,14510,14510,14510,0
20231218,093800,0,14510,14510,14510,14510,0
20231218,093700,0,14510,14510,14510,14510,0
20231218,093600,0,14510,14510,14510,14510,0
20231218,093500,0,14510,14510,14510,14510,0
20231218,093400,0,14510,14510,14510,14510,0
20231218,093300,0,14510,14510,14510,14510,0
20231218,093200,0,14510,14510,14510,14510,0
20231218,093100,0,14510,14510,14510,14510,0
20231218,093000,0,14510,14510,14510,14510,0
20231218,092900,0,14510,14510,14510,14510,0
20231218,092800,0,14510,14510,14510,14510,0
20231218,092700,0,14510,14510,14510,14510,0
20231218,092600,0,14510,14510,14510,14510,0
20231218,092500,0,14510,14510,14510,14510,0
20231218,092400,0,14510,14510,14510,14510,0
20231218,092300,0,14510,14510,14510,14510,0
20231218,092200,0,14510,14510,14510,14510,0
20231218,092100,0,14510,14510,14510,14510,0
20231218,092000,0,14510,14510,14510,14510,0
20231218,091900,0,14510,14510,14510,14510,0
20231218,091800,0,14510,14510,14510,14510,0
20231218,091700,0,14510,14510,14510,14510,0
20231218,091600,0,14510,14510,14510,14510,0
20231218,091500,0,14510,14510,14510,14510,0
20231218,091400,0,14510,14510,14510,14510,0
20231218,091300,0,14510,14510,14510,14510,0
20231218,091200,0,14510,14510,14510,14510,0
20231218,091100,0,14510,14510,14510,14510,0
20231218,091000,0,14510,14510,14510,14510,0
20231218,090900,0,14510,14510,14510,14510,0
20231218,090800,0,14510,14510,14510,14510,0
20231218,090700,0,14510,14510,14510,14510,0
20231218,090600,0,14510,14510,14510,14510,0
20231218,090500,0,14510,14510,14510,14510,0
20231218,090400,0,14510,14510,14510,14510,0
20231218,090300,0,14510,14510,14510,14510,0
20231218,090200,0,14510,14510,14510,14510,0
20231218,090100,0,14510,14510,14510,14510,0
20231218,090000,0,14510,14510,14510,14510,0