stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,204200,29500,14500,14500,14500,14500,1
20231219,204100,29500,14500,14500,14500,14500,0
20231219,204000,29500,14500,14500,14500,14500,0
20231219,203900,29500,14500,14500,14500,14500,0
20231219,203800,29500,14500,14500,14500,14500,0
20231219,203700,29500,14500,14500,14500,14500,0
20231219,203600,29500,14500,14500,14500,14500,0
20231219,203500,29500,14500,14500,14500,14500,0
20231219,203400,29500,14500,14500,14500,14500,0
20231219,203300,29500,14500,14500,14500,14500,0
20231219,203200,29500,14500,14500,14500,14500,0
20231219,203100,29500,14500,14500,14500,14500,0
20231219,203000,29500,14500,14500,14500,14500,0
20231219,202900,29500,14500,14500,14500,14500,0
20231219,202800,29500,14500,14500,14500,14500,0
20231219,202700,29500,14500,14500,14500,14500,0
20231219,202600,29500,14500,14500,14500,14500,0
20231219,202500,29500,14500,14500,14500,14500,0
20231219,202400,29500,14500,14500,14500,14500,0
20231219,202300,29500,14500,14500,14500,14500,0
20231219,202200,29500,14500,14500,14500,14500,0
20231219,202100,29500,14500,14500,14500,14500,0
20231219,202000,29500,14500,14500,14500,14500,0
20231219,201900,29500,14500,14500,14500,14500,0
20231219,201800,29500,14500,14500,14500,14500,0
20231219,201700,29500,14500,14500,14500,14500,0
20231219,201600,29500,14500,14500,14500,14500,0
20231219,201500,29500,14500,14500,14500,14500,0
20231219,201400,29500,14500,14500,14500,14500,0
20231219,201300,29500,14500,14500,14500,14500,0
20231219,201200,29500,14500,14500,14500,14500,1
20231219,201100,29500,14500,14500,14500,14500,0
20231219,201000,29500,14500,14500,14500,14500,0
20231219,200900,29500,14500,14500,14500,14500,0
20231219,200800,29500,14500,14500,14500,14500,0
20231219,200700,29500,14500,14500,14500,14500,0
20231219,200600,29500,14500,14500,14500,14500,0
20231219,200500,29500,14500,14500,14500,14500,0
20231219,200400,29500,14500,14500,14500,14500,0
20231219,200300,29500,14500,14500,14500,14500,0
20231219,200200,29500,14500,14500,14500,14500,0
20231219,200100,29500,14500,14500,14500,14500,0
20231219,200000,29500,14500,14500,14500,14500,0
20231219,195900,29500,14500,14500,14500,14500,0
20231219,195800,29500,14500,14500,14500,14500,0
20231219,195700,29500,14500,14500,14500,14500,0
20231219,195600,29500,14500,14500,14500,14500,0
20231219,195500,29500,14500,14500,14500,14500,0
20231219,195400,29500,14500,14500,14500,14500,0
20231219,195300,29500,14500,14500,14500,14500,0
20231219,195200,29500,14500,14500,14500,14500,0
20231219,195100,29500,14500,14500,14500,14500,0
20231219,195000,29500,14500,14500,14500,14500,0
20231219,194900,29500,14500,14500,14500,14500,0
20231219,194800,29500,14500,14500,14500,14500,0
20231219,194700,29500,14500,14500,14500,14500,0
20231219,194600,29500,14500,14500,14500,14500,0
20231219,194500,29500,14500,14500,14500,14500,0
20231219,194400,29500,14500,14500,14500,14500,0
20231219,194300,29500,14500,14500,14500,14500,0
20231219,194200,29500,14500,14500,14500,14500,1
20231219,194100,29500,14500,14500,14500,14500,0
20231219,194000,29500,14500,14500,14500,14500,0
20231219,193900,29500,14500,14500,14500,14500,0
20231219,193800,29500,14500,14500,14500,14500,0
20231219,193700,29500,14500,14500,14500,14500,0
20231219,193600,29500,14500,14500,14500,14500,0
20231219,193500,29500,14500,14500,14500,14500,0
20231219,193400,29500,14500,14500,14500,14500,0
20231219,193300,29500,14500,14500,14500,14500,0
20231219,193200,29500,14500,14500,14500,14500,0
20231219,193100,29500,14500,14500,14500,14500,0
20231219,193000,29500,14500,14500,14500,14500,0
20231219,192900,29500,14500,14500,14500,14500,0
20231219,192800,29500,14500,14500,14500,14500,0
20231219,192700,29500,14500,14500,14500,14500,0
20231219,192600,29500,14500,14500,14500,14500,0
20231219,192500,29500,14500,14500,14500,14500,0
20231219,192400,29500,14500,14500,14500,14500,0
20231219,192300,29500,14500,14500,14500,14500,0
20231219,192200,29500,14500,14500,14500,14500,0
20231219,192100,29500,14500,14500,14500,14500,0
20231219,192000,29500,14500,14500,14500,14500,0
20231219,191900,29500,14500,14500,14500,14500,0
20231219,191800,29500,14500,14500,14500,14500,0
20231219,191700,29500,14500,14500,14500,14500,0
20231219,191600,29500,14500,14500,14500,14500,0
20231219,191500,29500,14500,14500,14500,14500,0
20231219,191400,29500,14500,14500,14500,14500,0
20231219,191300,29500,14500,14500,14500,14500,0
20231219,191200,29500,14500,14500,14500,14500,1
20231219,191100,29500,14500,14500,14500,14500,0
20231219,191000,29500,14500,14500,14500,14500,0
20231219,190900,29500,14500,14500,14500,14500,0
20231219,190800,29500,14500,14500,14500,14500,0
20231219,190700,29500,14500,14500,14500,14500,0
20231219,190600,29500,14500,14500,14500,14500,0
20231219,190500,29500,14500,14500,14500,14500,0
20231219,190400,29500,14500,14500,14500,14500,0
20231219,190300,29500,14500,14500,14500,14500,0
20231219,190200,29500,14500,14500,14500,14500,0
20231219,190100,29500,14500,14500,14500,14500,0
20231219,190000,29500,14500,14500,14500,14500,0
20231219,185900,29500,14500,14500,14500,14500,0
20231219,185800,29500,14500,14500,14500,14500,0
20231219,185700,29500,14500,14500,14500,14500,0
20231219,185600,29500,14500,14500,14500,14500,0
20231219,185500,29500,14500,14500,14500,14500,0
20231219,185400,29500,14500,14500,14500,14500,0
20231219,185300,29500,14500,14500,14500,14500,0
20231219,185200,29500,14500,14500,14500,14500,0
20231219,185100,29500,14500,14500,14500,14500,0
20231219,185000,29500,14500,14500,14500,14500,0
20231219,184900,29500,14500,14500,14500,14500,0
20231219,184800,29500,14500,14500,14500,14500,0
20231219,184700,29500,14500,14500,14500,14500,0
20231219,184600,29500,14500,14500,14500,14500,0
20231219,184500,29500,14500,14500,14500,14500,0
20231219,184400,29500,14500,14500,14500,14500,0
20231219,184300,29500,14500,14500,14500,14500,0
20231219,184200,29500,14500,14500,14500,14500,1
20231219,184100,29500,14500,14500,14500,14500,0
20231219,184000,29500,14500,14500,14500,14500,0
20231219,183900,29500,14500,14500,14500,14500,0
20231219,183800,29500,14500,14500,14500,14500,0
20231219,183700,29500,14500,14500,14500,14500,0
20231219,183600,29500,14500,14500,14500,14500,0
20231219,183500,29500,14500,14500,14500,14500,0
20231219,183400,29500,14500,14500,14500,14500,0
20231219,183300,29500,14500,14500,14500,14500,0
20231219,183200,29500,14500,14500,14500,14500,0
20231219,183100,29500,14500,14500,14500,14500,0
20231219,183000,29500,14500,14500,14500,14500,0
20231219,182900,29500,14500,14500,14500,14500,0
20231219,182800,29500,14500,14500,14500,14500,0
20231219,182700,29500,14500,14500,14500,14500,0
20231219,182600,29500,14500,14500,14500,14500,0
20231219,182500,29500,14500,14500,14500,14500,0
20231219,182400,29500,14500,14500,14500,14500,0
20231219,182300,29500,14500,14500,14500,14500,0
20231219,182200,29500,14500,14500,14500,14500,0
20231219,182100,29500,14500,14500,14500,14500,0
20231219,182000,29500,14500,14500,14500,14500,0
20231219,181900,29500,14500,14500,14500,14500,0
20231219,181800,29500,14500,14500,14500,14500,0
20231219,181700,29500,14500,14500,14500,14500,0
20231219,181600,29500,14500,14500,14500,14500,0
20231219,181500,29500,14500,14500,14500,14500,0
20231219,181400,29500,14500,14500,14500,14500,0
20231219,181300,29500,14500,14500,14500,14500,0
20231219,181200,29500,14500,14500,14500,14500,1
20231219,181100,29500,14500,14500,14500,14500,0
20231219,181000,29500,14500,14500,14500,14500,0
20231219,180900,29500,14500,14500,14500,14500,0
20231219,180800,29500,14500,14500,14500,14500,0
20231219,180700,29500,14500,14500,14500,14500,0
20231219,180600,29500,14500,14500,14500,14500,0
20231219,180500,29500,14500,14500,14500,14500,0
20231219,180400,29500,14500,14500,14500,14500,0
20231219,180300,29500,14500,14500,14500,14500,0
20231219,180200,29500,14500,14500,14500,14500,0
20231219,180100,29500,14500,14500,14500,14500,0
20231219,180000,29500,14500,14500,14500,14500,0
20231219,175900,29500,14500,14500,14500,14500,0
20231219,175800,29500,14500,14500,14500,14500,0
20231219,175700,29500,14500,14500,14500,14500,0
20231219,175600,29500,14500,14500,14500,14500,0
20231219,175500,29500,14500,14500,14500,14500,0
20231219,175400,29500,14500,14500,14500,14500,0
20231219,175300,29500,14500,14500,14500,14500,0
20231219,175200,29500,14500,14500,14500,14500,0
20231219,175100,29500,14500,14500,14500,14500,0
20231219,175000,29500,14500,14500,14500,14500,0
20231219,174900,29500,14500,14500,14500,14500,0
20231219,174800,29500,14500,14500,14500,14500,0
20231219,174700,29500,14500,14500,14500,14500,0
20231219,174600,29500,14500,14500,14500,14500,0
20231219,174500,29500,14500,14500,14500,14500,0
20231219,174400,29500,14500,14500,14500,14500,0
20231219,174300,29500,14500,14500,14500,14500,0
20231219,174200,29500,14500,14500,14500,14500,1
20231219,174100,29500,14500,14500,14500,14500,0
20231219,174000,29500,14500,14500,14500,14500,0
20231219,173900,29500,14500,14500,14500,14500,0
20231219,173800,29500,14500,14500,14500,14500,0
20231219,173700,29500,14500,14500,14500,14500,0
20231219,173600,29500,14500,14500,14500,14500,0
20231219,173500,29500,14500,14500,14500,14500,0
20231219,173400,29500,14500,14500,14500,14500,0
20231219,173300,29500,14500,14500,14500,14500,0
20231219,173200,29500,14500,14500,14500,14500,0
20231219,173100,29500,14500,14500,14500,14500,0
20231219,173000,29500,14500,14500,14500,14500,0
20231219,172900,29500,14500,14500,14500,14500,0
20231219,172800,29500,14500,14500,14500,14500,0
20231219,172700,29500,14500,14500,14500,14500,0
20231219,172600,29500,14500,14500,14500,14500,0
20231219,172500,29500,14500,14500,14500,14500,0
20231219,172400,29500,14500,14500,14500,14500,0
20231219,172300,29500,14500,14500,14500,14500,0
20231219,172200,29500,14500,14500,14500,14500,0
20231219,172100,29500,14500,14500,14500,14500,0
20231219,172000,29500,14500,14500,14500,14500,0
20231219,171900,29500,14500,14500,14500,14500,0
20231219,171800,29500,14500,14500,14500,14500,0
20231219,171700,29500,14500,14500,14500,14500,0
20231219,171600,29500,14500,14500,14500,14500,0
20231219,171500,29500,14500,14500,14500,14500,0
20231219,171400,29500,14500,14500,14500,14500,0
20231219,171300,29500,14500,14500,14500,14500,0
20231219,171200,29500,14500,14500,14500,14500,1
20231219,171100,29500,14500,14500,14500,14500,0
20231219,171000,29500,14500,14500,14500,14500,0
20231219,170900,29500,14500,14500,14500,14500,0
20231219,170800,29500,14500,14500,14500,14500,0
20231219,170700,29500,14500,14500,14500,14500,0
20231219,170600,29500,14500,14500,14500,14500,0
20231219,170500,29500,14500,14500,14500,14500,0
20231219,170400,29500,14500,14500,14500,14500,0
20231219,170300,29500,14500,14500,14500,14500,0
20231219,170200,29500,14500,14500,14500,14500,0
20231219,170100,29500,14500,14500,14500,14500,0
20231219,170000,29500,14500,14500,14500,14500,0
20231219,165900,29500,14500,14500,14500,14500,0
20231219,165800,29500,14500,14500,14500,14500,0
20231219,165700,29500,14500,14500,14500,14500,0
20231219,165600,29500,14500,14500,14500,14500,0
20231219,165500,29500,14500,14500,14500,14500,0
20231219,165400,29500,14500,14500,14500,14500,0
20231219,165300,29500,14500,14500,14500,14500,0
20231219,165200,29500,14500,14500,14500,14500,0
20231219,165100,29500,14500,14500,14500,14500,0
20231219,165000,29500,14500,14500,14500,14500,0
20231219,164900,29500,14500,14500,14500,14500,0
20231219,164800,29500,14500,14500,14500,14500,0
20231219,164700,29500,14500,14500,14500,14500,0
20231219,164600,29500,14500,14500,14500,14500,0
20231219,164500,29500,14500,14500,14500,14500,0
20231219,164400,29500,14500,14500,14500,14500,0
20231219,164300,29500,14500,14500,14500,14500,0
20231219,164200,29500,14500,14500,14500,14500,1
20231219,164100,29500,14500,14500,14500,14500,0
20231219,164000,29500,14500,14500,14500,14500,0
20231219,163900,29500,14500,14500,14500,14500,0
20231219,163800,29500,14500,14500,14500,14500,0
20231219,163700,29500,14500,14500,14500,14500,0
20231219,163600,29500,14500,14500,14500,14500,0
20231219,163500,29500,14500,14500,14500,14500,0
20231219,163400,29500,14500,14500,14500,14500,0
20231219,163300,29500,14500,14500,14500,14500,0
20231219,163200,29500,14500,14500,14500,14500,0
20231219,163100,29500,14500,14500,14500,14500,0
20231219,163000,29500,14500,14500,14500,14500,0
20231219,162900,29500,14500,14500,14500,14500,0
20231219,162800,29500,14500,14500,14500,14500,0
20231219,162700,29500,14500,14500,14500,14500,0
20231219,162600,29500,14500,14500,14500,14500,0
20231219,162500,29500,14500,14500,14500,14500,0
20231219,162400,29500,14500,14500,14500,14500,0
20231219,162300,29500,14500,14500,14500,14500,0
20231219,162200,29500,14500,14500,14500,14500,0
20231219,162100,29500,14500,14500,14500,14500,0
20231219,162000,29500,14500,14500,14500,14500,0
20231219,161900,29500,14500,14500,14500,14500,0
20231219,161800,29500,14500,14500,14500,14500,0
20231219,161700,29500,14500,14500,14500,14500,0
20231219,161600,29500,14500,14500,14500,14500,0
20231219,161500,29500,14500,14500,14500,14500,0
20231219,161400,29500,14500,14500,14500,14500,0
20231219,161300,29500,14500,14500,14500,14500,0
20231219,161200,29500,14500,14500,14500,14500,1
20231219,161100,29500,14500,14500,14500,14500,0
20231219,161000,29500,14500,14500,14500,14500,0
20231219,160900,29500,14500,14500,14500,14500,0
20231219,160800,29500,14500,14500,14500,14500,0
20231219,160700,29500,14500,14500,14500,14500,0
20231219,160600,29500,14500,14500,14500,14500,0
20231219,160500,29500,14500,14500,14500,14500,0
20231219,160400,29500,14500,14500,14500,14500,0
20231219,160300,29500,14500,14500,14500,14500,0
20231219,160200,29500,14500,14500,14500,14500,0
20231219,160100,29500,14500,14500,14500,14500,0
20231219,160000,29500,14500,14500,14500,14500,0
20231219,155900,29500,14500,14500,14500,14500,0
20231219,155800,29500,14500,14500,14500,14500,0
20231219,155700,29500,14500,14500,14500,14500,0
20231219,155600,29500,14500,14500,14500,14500,0
20231219,155500,29500,14500,14500,14500,14500,0
20231219,155400,29500,14500,14500,14500,14500,0
20231219,155300,29500,14500,14500,14500,14500,0
20231219,155200,29500,14500,14500,14500,14500,0
20231219,155100,29500,14500,14500,14500,14500,0
20231219,155000,29500,14500,14500,14500,14500,0
20231219,154900,29500,14500,14500,14500,14500,0
20231219,154800,29500,14500,14500,14500,14500,0
20231219,154700,29500,14500,14500,14500,14500,0
20231219,154600,29500,14500,14500,14500,14500,0
20231219,154500,29500,14500,14500,14500,14500,0
20231219,154400,29500,14500,14500,14500,14500,0
20231219,154300,29500,14500,14500,14500,14500,0
20231219,154200,29500,14500,14500,14500,14500,1
20231219,154100,29500,14500,14500,14500,14500,0
20231219,154000,29500,14500,14500,14500,14500,0
20231219,153900,29500,14500,14500,14500,14500,0
20231219,153800,29500,14500,14500,14500,14500,0
20231219,153700,29500,14500,14500,14500,14500,0
20231219,153600,29500,14500,14500,14500,14500,0
20231219,153500,29500,14500,14500,14500,14500,0
20231219,153400,29500,14500,14500,14500,14500,0
20231219,153300,29500,14500,14500,14500,14500,0
20231219,153200,29500,14500,14500,14500,14500,0
20231219,153100,29500,14500,14500,14500,14500,0
20231219,153000,29500,14500,14500,14500,14500,0
20231219,152900,29500,14500,14500,14500,14500,0
20231219,152800,29500,14500,14500,14500,14500,0
20231219,152700,29500,14500,14500,14500,14500,0
20231219,152600,29500,14500,14500,14500,14500,0
20231219,152500,29500,14500,14500,14500,14500,0
20231219,152400,29500,14500,14500,14500,14500,0
20231219,152300,29500,14500,14500,14500,14500,0
20231219,152200,29500,14500,14500,14500,14500,0
20231219,152100,29500,14500,14500,14500,14500,0
20231219,152000,29500,14500,14500,14500,14500,0
20231219,151900,29500,14500,14500,14500,14500,0
20231219,151800,29500,14500,14500,14500,14500,0
20231219,151700,29500,14500,14500,14500,14500,0
20231219,151600,29500,14500,14500,14500,14500,0
20231219,151500,29500,14500,14500,14500,14500,0
20231219,151400,29500,14500,14500,14500,14500,0
20231219,151300,29500,14500,14500,14500,14500,0
20231219,151200,29500,14500,14500,14500,14500,0
20231219,151100,29500,14500,14500,14500,14500,0
20231219,151000,29500,14500,14500,14500,14500,0
20231219,150900,29500,14500,14500,14500,14500,0
20231219,150800,29500,14500,14500,14500,14500,0
20231219,150700,29500,14500,14500,14500,14500,0
20231219,150600,29500,14500,14500,14500,14500,0
20231219,150500,29500,14500,14500,14500,14500,0
20231219,150400,29500,14500,14500,14500,14500,0
20231219,150300,29500,14500,14500,14500,14500,0
20231219,150200,29500,14500,14500,14500,14500,0
20231219,150100,29500,14500,14500,14500,14500,0
20231219,150000,29500,14500,14500,14500,14500,0
20231219,145900,29500,14500,14500,14500,14500,0
20231219,145800,29500,14500,14500,14500,14500,0
20231219,145700,29500,14500,14500,14500,14500,0
20231219,145600,29500,14500,14500,14500,14500,0
20231219,145500,29500,14500,14500,14500,14500,0
20231219,145400,29500,14500,14500,14500,14500,0
20231219,145300,29500,14500,14500,14500,14500,0
20231219,145200,29500,14500,14500,14500,14500,0
20231219,145100,29500,14500,14500,14500,14500,0
20231219,145000,29500,14500,14500,14500,14500,0
20231219,144900,29500,14500,14500,14500,14500,0
20231219,144800,29500,14500,14500,14500,14500,0
20231219,144700,29500,14500,14500,14500,14500,0
20231219,144600,29500,14500,14500,14500,14500,0
20231219,144500,29500,14500,14500,14500,14500,0
20231219,144400,29500,14500,14500,14500,14500,0
20231219,144300,29500,14500,14500,14500,14500,0
20231219,144200,29500,14500,14500,14500,14500,0
20231219,144100,29500,14500,14500,14500,14500,0
20231219,144000,29500,14500,14500,14500,14500,0
20231219,143900,29500,14500,14500,14500,14500,0
20231219,143800,29500,14500,14500,14500,14500,0
20231219,143700,29500,14500,14500,14500,14500,0
20231219,143600,29500,14500,14500,14500,14500,0
20231219,143500,29500,14500,14500,14500,14500,0
20231219,143400,29500,14500,14500,14500,14500,0
20231219,143300,29500,14500,14500,14500,14500,0
20231219,143200,29500,14500,14500,14500,14500,0
20231219,143100,29500,14500,14500,14500,14500,0
20231219,143000,29500,14500,14500,14500,14500,0
20231219,142900,29500,14500,14500,14500,14500,0
20231219,142800,29500,14500,14500,14500,14500,0
20231219,142700,29500,14500,14500,14500,14500,0
20231219,142600,29500,14500,14500,14500,14500,0
20231219,142500,29500,14500,14500,14500,14500,0
20231219,142400,29500,14500,14500,14500,14500,0
20231219,142300,29500,14500,14500,14500,14500,0
20231219,142200,29500,14500,14500,14500,14500,0
20231219,142100,29500,14500,14500,14500,14500,0
20231219,142000,29500,14500,14500,14500,14500,0
20231219,141900,29500,14500,14500,14500,14500,0
20231219,141800,29500,14500,14500,14500,14500,0
20231219,141700,29500,14500,14500,14500,14500,0
20231219,141600,29500,14500,14500,14500,14500,0
20231219,141500,29500,14500,14500,14500,14500,0
20231219,141400,29500,14500,14500,14500,14500,0
20231219,141300,29500,14500,14500,14500,14500,0
20231219,141200,29500,14500,14500,14500,14500,0
20231219,141100,29500,14500,14500,14500,14500,0
20231219,141000,29500,14500,14500,14500,14500,0
20231219,140900,29500,14500,14500,14500,14500,0
20231219,140800,29500,14500,14500,14500,14500,0
20231219,140700,29500,14500,14500,14500,14500,0
20231219,140600,29500,14500,14500,14500,14500,0
20231219,140500,29500,14500,14500,14500,14500,0
20231219,140400,29500,14500,14500,14500,14500,0
20231219,140300,29500,14500,14500,14500,14500,0
20231219,140200,29500,14500,14500,14500,14500,0
20231219,140100,29500,14500,14500,14500,14500,0
20231219,140000,29500,14500,14500,14500,14500,0
20231219,135900,29500,14500,14500,14500,14500,0
20231219,135800,29500,14500,14500,14500,14500,0
20231219,135700,29500,14500,14500,14500,14500,0
20231219,135600,29500,14500,14500,14500,14500,0
20231219,135500,29500,14500,14500,14500,14500,0
20231219,135400,29500,14500,14500,14500,14500,0
20231219,135300,29500,14500,14500,14500,14500,0
20231219,135200,29500,14500,14500,14500,14500,0
20231219,135100,29500,14500,14500,14500,14500,0
20231219,135000,29500,14500,14500,14500,14500,0
20231219,134900,29500,14500,14500,14500,14500,0
20231219,134800,29500,14500,14500,14500,14500,0
20231219,134700,29500,14500,14500,14500,14500,0
20231219,134600,29500,14500,14500,14500,14500,0
20231219,134500,29500,14500,14500,14500,14500,0
20231219,134400,29500,14500,14500,14500,14500,0
20231219,134300,29500,14500,14500,14500,14500,0
20231219,134200,29500,14500,14500,14500,14500,0
20231219,134100,29500,14500,14500,14500,14500,0
20231219,134000,29500,14500,14500,14500,14500,0
20231219,133900,29500,14500,14500,14500,14500,0
20231219,133800,29500,14500,14500,14500,14500,0
20231219,133700,29500,14500,14500,14500,14500,0
20231219,133600,29500,14500,14500,14500,14500,0
20231219,133500,29500,14500,14500,14500,14500,0
20231219,133400,29500,14500,14500,14500,14500,0
20231219,133300,29500,14500,14500,14500,14500,0
20231219,133200,29500,14500,14500,14500,14500,0
20231219,133100,29500,14500,14500,14500,14500,0
20231219,133000,29500,14500,14500,14500,14500,0
20231219,132900,29500,14500,14500,14500,14500,0
20231219,132800,29500,14500,14500,14500,14500,0
20231219,132700,29500,14500,14500,14500,14500,0
20231219,132600,29500,14500,14500,14500,14500,0
20231219,132500,29500,14500,14500,14500,14500,0
20231219,132400,29500,14500,14500,14500,14500,0
20231219,132300,29500,14500,14500,14500,14500,0
20231219,132200,29500,14500,14500,14500,14500,0
20231219,132100,29500,14500,14500,14500,14500,0
20231219,132000,29500,14500,14500,14500,14500,0
20231219,131900,29500,14500,14500,14500,14500,0
20231219,131800,29500,14500,14500,14500,14500,0
20231219,131700,29500,14500,14500,14500,14500,0
20231219,131600,29500,14500,14500,14500,14500,0
20231219,131500,29500,14500,14500,14500,14500,0
20231219,131400,29500,14500,14500,14500,14500,0
20231219,131300,29500,14500,14500,14500,14500,0
20231219,131200,29500,14500,14500,14500,14500,0
20231219,131100,29500,14500,14500,14500,14500,0
20231219,131000,29500,14500,14500,14500,14500,0
20231219,130900,29500,14500,14500,14500,14500,0
20231219,130800,29500,14500,14500,14500,14500,0
20231219,130700,29500,14500,14500,14500,14500,0
20231219,130600,29500,14500,14500,14500,14500,0
20231219,130500,29500,14500,14500,14500,14500,0
20231219,130400,29500,14500,14500,14500,14500,0
20231219,130300,29500,14500,14500,14500,14500,0
20231219,130200,29500,14500,14500,14500,14500,0
20231219,130100,29500,14500,14500,14500,14500,0
20231219,130000,29500,14500,14500,14500,14500,0
20231219,125900,29500,14500,14500,14500,14500,0
20231219,125800,29500,14500,14500,14500,14500,0
20231219,125700,29500,14500,14500,14500,14500,0
20231219,125600,29500,14500,14500,14500,14500,0
20231219,125500,29500,14500,14500,14500,14500,0
20231219,125400,29500,14500,14500,14500,14500,0
20231219,125300,29500,14500,14500,14500,14500,0
20231219,125200,29500,14500,14500,14500,14500,0
20231219,125100,29500,14500,14500,14500,14500,0
20231219,125000,29500,14500,14500,14500,14500,0
20231219,124900,29500,14500,14500,14500,14500,0
20231219,124800,29500,14500,14500,14500,14500,0
20231219,124700,29500,14500,14500,14500,14500,0
20231219,124600,29500,14500,14500,14500,14500,0
20231219,124500,29500,14500,14500,14500,14500,0
20231219,124400,29500,14500,14500,14500,14500,0
20231219,124300,29500,14500,14500,14500,14500,0
20231219,124200,29500,14500,14500,14500,14500,0
20231219,124100,29500,14500,14500,14500,14500,0
20231219,124000,29500,14500,14500,14500,14500,0
20231219,123900,29500,14500,14500,14500,14500,0
20231219,123800,29500,14500,14500,14500,14500,0
20231219,123700,29500,14500,14500,14500,14500,0
20231219,123600,29500,14500,14500,14500,14500,0
20231219,123500,29500,14500,14500,14500,14500,0
20231219,123400,29500,14500,14500,14500,14500,0
20231219,123300,29500,14500,14500,14500,14500,0
20231219,123200,29500,14500,14500,14500,14500,0
20231219,123100,29500,14500,14500,14500,14500,0
20231219,123000,29500,14500,14500,14500,14500,0
20231219,122900,29500,14500,14500,14500,14500,0
20231219,122800,29500,14500,14500,14500,14500,0
20231219,122700,29500,14500,14500,14500,14500,0
20231219,122600,29500,14500,14500,14500,14500,0
20231219,122500,29500,14500,14500,14500,14500,0
20231219,122400,29500,14500,14500,14500,14500,0
20231219,122300,29500,14500,14500,14500,14500,0
20231219,122200,29500,14500,14500,14500,14500,0
20231219,122100,29500,14500,14500,14500,14500,0
20231219,122000,29500,14500,14500,14500,14500,0
20231219,121900,29500,14500,14500,14500,14500,0
20231219,121800,29500,14500,14500,14500,14500,0
20231219,121700,29500,14500,14500,14500,14500,0
20231219,121600,29500,14500,14500,14500,14500,0
20231219,121500,29500,14500,14500,14500,14500,0
20231219,121400,29500,14500,14500,14500,14500,0
20231219,121300,29500,14500,14500,14500,14500,0
20231219,121200,29500,14500,14500,14500,14500,0
20231219,121100,29500,14500,14500,14500,14500,0
20231219,121000,29500,14500,14500,14500,14500,0
20231219,120900,29500,14500,14500,14500,14500,0
20231219,120800,29500,14500,14500,14500,14500,0
20231219,120700,29500,14500,14500,14500,14500,0
20231219,120600,29500,14500,14500,14500,14500,0
20231219,120500,29500,14500,14500,14500,14500,0
20231219,120400,29500,14500,14500,14500,14500,0
20231219,120300,29500,14500,14500,14500,14500,0
20231219,120200,29500,14500,14500,14500,14500,0
20231219,120100,29500,14500,14500,14500,14500,0
20231219,120000,29500,14500,14500,14500,14500,0
20231219,115900,29500,14500,14500,14500,14500,0
20231219,115800,29500,14500,14500,14500,14500,0
20231219,115700,29500,14500,14500,14500,14500,0
20231219,115600,29500,14500,14500,14500,14500,0
20231219,115500,29500,14500,14500,14500,14500,0
20231219,115400,29500,14500,14500,14500,14500,0
20231219,115300,29500,14500,14500,14500,14500,0
20231219,115200,29500,14500,14500,14500,14500,0
20231219,115100,29500,14500,14500,14500,14500,0
20231219,115000,29500,14500,14500,14500,14500,0
20231219,114900,29500,14500,14500,14500,14500,0
20231219,114800,29500,14500,14500,14500,14500,0
20231219,114700,29500,14500,14500,14500,14500,0
20231219,114600,29500,14500,14500,14500,14500,0
20231219,114500,29500,14500,14500,14500,14500,0
20231219,114400,29500,14500,14500,14500,14500,0
20231219,114300,29500,14500,14500,14500,14500,0
20231219,114200,29500,14500,14500,14500,14500,0
20231219,114100,29500,14500,14500,14500,14500,0
20231219,114000,29500,14500,14500,14500,14500,0
20231219,113900,29500,14500,14500,14500,14500,0
20231219,113800,29500,14500,14500,14500,14500,0
20231219,113700,29500,14500,14500,14500,14500,0
20231219,113600,29500,14500,14500,14500,14500,0
20231219,113500,29500,14500,14500,14500,14500,0
20231219,113400,29500,14500,14500,14500,14500,0
20231219,113300,29500,14500,14500,14500,14500,0
20231219,113200,29500,14500,14500,14500,14500,0
20231219,113100,29500,14500,14500,14500,14500,0
20231219,113000,29500,14500,14500,14500,14500,0
20231219,112900,29500,14500,14500,14500,14500,0
20231219,112800,29500,14500,14500,14500,14500,0
20231219,112700,29500,14500,14500,14500,14500,0
20231219,112600,29500,14500,14500,14500,14500,0
20231219,112500,29500,14500,14500,14500,14500,0
20231219,112400,29500,14500,14500,14500,14500,0
20231219,112300,29500,14500,14500,14500,14500,0
20231219,112200,29500,14500,14500,14500,14500,0
20231219,112100,29500,14500,14500,14500,14500,0
20231219,112000,29500,14500,14500,14500,14500,0
20231219,111900,29500,14500,14500,14500,14500,0
20231219,111800,29500,14500,14500,14500,14500,0
20231219,111700,29500,14500,14500,14500,14500,0
20231219,111600,29500,14500,14500,14500,14500,0
20231219,111500,29500,14500,14500,14500,14500,0
20231219,111400,29500,14500,14500,14500,14500,0
20231219,111300,29500,14500,14500,14500,14500,0
20231219,111200,29500,14500,14500,14500,14500,0
20231219,111100,29500,14500,14500,14500,14500,0
20231219,111000,29500,14500,14500,14500,14500,0
20231219,110900,29500,14500,14500,14500,14500,0
20231219,110800,29500,14500,14500,14500,14500,0
20231219,110700,29500,14500,14500,14500,14500,0
20231219,110600,29500,14500,14500,14500,14500,0
20231219,110500,29500,14500,14500,14500,14500,0
20231219,110400,29500,14500,14500,14500,14500,0
20231219,110300,29500,14500,14500,14500,14500,0
20231219,110200,29500,14500,14500,14500,14500,0
20231219,110100,29500,14500,14500,14500,14500,0
20231219,110000,29500,14500,14500,14500,14500,0
20231219,105900,29500,14500,14500,14500,14500,0
20231219,105800,29500,14500,14500,14500,14500,0
20231219,105700,29500,14500,14500,14500,14500,0
20231219,105600,29500,14500,14500,14500,14500,0
20231219,105500,29500,14500,14500,14500,14500,0
20231219,105400,29500,14500,14500,14500,14500,0
20231219,105300,29500,14500,14500,14500,14500,0
20231219,105200,29500,14500,14500,14500,14500,0
20231219,105100,29500,14500,14500,14500,14500,0
20231219,105000,29500,14500,14500,14500,14500,0
20231219,104900,29500,14500,14500,14500,14500,0
20231219,104800,29500,14500,14500,14500,14500,0
20231219,104700,29500,14500,14500,14500,14500,0
20231219,104600,29500,14500,14500,14500,14500,0
20231219,104500,29500,14500,14500,14500,14500,0
20231219,104400,29500,14500,14500,14500,14500,0
20231219,104300,29500,14500,14500,14500,14500,0
20231219,104200,29500,14500,14500,14500,14500,0
20231219,104100,29500,14500,14500,14500,14500,0
20231219,104000,29500,14500,14500,14500,14500,0
20231219,103900,29500,14500,14500,14500,14500,0
20231219,103800,29500,14500,14500,14500,14500,0
20231219,103700,29500,14500,14500,14500,14500,0
20231219,103600,29500,14500,14500,14500,14500,0
20231219,103500,29500,14500,14500,14500,14500,0
20231219,103400,29500,14500,14500,14500,14500,0
20231219,103300,29500,14500,14500,14500,14500,0
20231219,103200,29500,14500,14500,14500,14500,0
20231219,103100,29500,14500,14500,14500,14500,0
20231219,103000,29500,14500,14500,14500,14500,0
20231219,102900,29500,14500,14500,14500,14500,0
20231219,102800,29500,14500,14500,14500,14500,0
20231219,102700,29500,14500,14500,14500,14500,0
20231219,102600,29500,14500,14500,14500,14500,1
20231219,102500,15000,15000,15000,15000,15000,0
20231219,102400,15000,15000,15000,15000,15000,0
20231219,102300,15000,15000,15000,15000,15000,0
20231219,102200,15000,15000,15000,15000,15000,0
20231219,102100,15000,15000,15000,15000,15000,0
20231219,102000,15000,15000,15000,15000,15000,0
20231219,101900,15000,15000,15000,15000,15000,0
20231219,101800,15000,15000,15000,15000,15000,0
20231219,101700,15000,15000,15000,15000,15000,0
20231219,101600,15000,15000,15000,15000,15000,0
20231219,101500,15000,15000,15000,15000,15000,0
20231219,101400,15000,15000,15000,15000,15000,0
20231219,101300,15000,15000,15000,15000,15000,0
20231219,101200,15000,15000,15000,15000,15000,0
20231219,101100,15000,15000,15000,15000,15000,0
20231219,101000,15000,15000,15000,15000,15000,0
20231219,100900,15000,15000,15000,15000,15000,0
20231219,100800,15000,15000,15000,15000,15000,0
20231219,100700,15000,15000,15000,15000,15000,0
20231219,100600,15000,15000,15000,15000,15000,0
20231219,100500,15000,15000,15000,15000,15000,0
20231219,100400,15000,15000,15000,15000,15000,0
20231219,100300,15000,15000,15000,15000,15000,0
20231219,100200,15000,15000,15000,15000,15000,0
20231219,100100,15000,15000,15000,15000,15000,0
20231219,100000,15000,15000,15000,15000,15000,0
20231219,095900,15000,15000,15000,15000,15000,0
20231219,095800,15000,15000,15000,15000,15000,0
20231219,095700,15000,15000,15000,15000,15000,0
20231219,095600,15000,15000,15000,15000,15000,0
20231219,095500,15000,15000,15000,15000,15000,0
20231219,095400,15000,15000,15000,15000,15000,0
20231219,095300,15000,15000,15000,15000,15000,0
20231219,095200,15000,15000,15000,15000,15000,0
20231219,095100,15000,15000,15000,15000,15000,0
20231219,095000,15000,15000,15000,15000,15000,0
20231219,094900,15000,15000,15000,15000,15000,0
20231219,094800,15000,15000,15000,15000,15000,0
20231219,094700,15000,15000,15000,15000,15000,0
20231219,094600,15000,15000,15000,15000,15000,0
20231219,094500,15000,15000,15000,15000,15000,0
20231219,094400,15000,15000,15000,15000,15000,0
20231219,094300,15000,15000,15000,15000,15000,0
20231219,094200,15000,15000,15000,15000,15000,0
20231219,094100,15000,15000,15000,15000,15000,0
20231219,094000,15000,15000,15000,15000,15000,0
20231219,093900,15000,15000,15000,15000,15000,0
20231219,093800,15000,15000,15000,15000,15000,0
20231219,093700,15000,15000,15000,15000,15000,0
20231219,093600,15000,15000,15000,15000,15000,0
20231219,093500,15000,15000,15000,15000,15000,0
20231219,093400,15000,15000,15000,15000,15000,0
20231219,093300,15000,15000,15000,15000,15000,0
20231219,093200,15000,15000,15000,15000,15000,0
20231219,093100,15000,15000,15000,15000,15000,0
20231219,093000,15000,15000,15000,15000,15000,0
20231219,092900,15000,15000,15000,15000,15000,0
20231219,092800,15000,15000,15000,15000,15000,0
20231219,092700,15000,15000,15000,15000,15000,0
20231219,092600,15000,15000,15000,15000,15000,0
20231219,092500,15000,15000,15000,15000,15000,0
20231219,092400,15000,15000,15000,15000,15000,0
20231219,092300,15000,15000,15000,15000,15000,0
20231219,092200,15000,15000,15000,15000,15000,0
20231219,092100,15000,15000,15000,15000,15000,0
20231219,092000,15000,15000,15000,15000,15000,0
20231219,091900,15000,15000,15000,15000,15000,0
20231219,091800,15000,15000,15000,15000,15000,0
20231219,091700,15000,15000,15000,15000,15000,0
20231219,091600,15000,15000,15000,15000,15000,0
20231219,091500,15000,15000,15000,15000,15000,0
20231219,091400,15000,15000,15000,15000,15000,0
20231219,091300,15000,15000,15000,15000,15000,0
20231219,091200,15000,15000,15000,15000,15000,0
20231219,091100,15000,15000,15000,15000,15000,0
20231219,091000,15000,15000,15000,15000,15000,0
20231219,090900,15000,15000,15000,15000,15000,0
20231219,090800,15000,15000,15000,15000,15000,0
20231219,090700,15000,15000,15000,15000,15000,1
20231219,090600,0,14500,14500,14500,14500,0
20231219,090500,0,14500,14500,14500,14500,0
20231219,090400,0,14500,14500,14500,14500,0
20231219,090300,0,14500,14500,14500,14500,0
20231219,090200,0,14500,14500,14500,14500,0
20231219,090100,0,14500,14500,14500,14500,0
20231219,090000,0,14500,14500,14500,14500,0