stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,204000,241500,14500,15000,15000,14500,12
20231220,203900,241500,14500,14500,14500,14500,0
20231220,203800,241500,14500,14500,14500,14500,0
20231220,203700,241500,14500,14500,14500,14500,0
20231220,203600,241500,14500,14500,14500,14500,0
20231220,203500,241500,14500,14500,14500,14500,0
20231220,203400,241500,14500,14500,14500,14500,0
20231220,203300,241500,14500,14500,14500,14500,0
20231220,203200,241500,14500,14500,14500,14500,0
20231220,203100,241500,14500,14500,14500,14500,0
20231220,203000,241500,14500,14500,14500,14500,0
20231220,202900,241500,14500,14500,14500,14500,0
20231220,202800,241500,14500,14500,14500,14500,0
20231220,202700,241500,14500,14500,14500,14500,0
20231220,202600,241500,14500,14500,14500,14500,0
20231220,202500,241500,14500,14500,14500,14500,0
20231220,202400,241500,14500,14500,14500,14500,0
20231220,202300,241500,14500,14500,14500,14500,0
20231220,202200,241500,14500,14500,14500,14500,0
20231220,202100,241500,14500,14500,14500,14500,0
20231220,202000,241500,14500,14500,14500,14500,0
20231220,201900,241500,14500,14500,14500,14500,0
20231220,201800,241500,14500,14500,14500,14500,0
20231220,201700,241500,14500,14500,14500,14500,0
20231220,201600,241500,14500,14500,14500,14500,0
20231220,201500,241500,14500,14500,14500,14500,0
20231220,201400,241500,14500,14500,14500,14500,0
20231220,201300,241500,14500,14500,14500,14500,0
20231220,201200,241500,14500,14500,14500,14500,0
20231220,201100,241500,14500,14500,14500,14500,0
20231220,201000,241500,14500,15000,15000,14500,12
20231220,200900,241500,14500,14500,14500,14500,0
20231220,200800,241500,14500,14500,14500,14500,0
20231220,200700,241500,14500,14500,14500,14500,0
20231220,200600,241500,14500,14500,14500,14500,0
20231220,200500,241500,14500,14500,14500,14500,0
20231220,200400,241500,14500,14500,14500,14500,0
20231220,200300,241500,14500,14500,14500,14500,0
20231220,200200,241500,14500,14500,14500,14500,0
20231220,200100,241500,14500,14500,14500,14500,0
20231220,200000,241500,14500,14500,14500,14500,0
20231220,195900,241500,14500,14500,14500,14500,0
20231220,195800,241500,14500,14500,14500,14500,0
20231220,195700,241500,14500,14500,14500,14500,0
20231220,195600,241500,14500,14500,14500,14500,0
20231220,195500,241500,14500,14500,14500,14500,0
20231220,195400,241500,14500,14500,14500,14500,0
20231220,195300,241500,14500,14500,14500,14500,0
20231220,195200,241500,14500,14500,14500,14500,0
20231220,195100,241500,14500,14500,14500,14500,0
20231220,195000,241500,14500,14500,14500,14500,0
20231220,194900,241500,14500,14500,14500,14500,0
20231220,194800,241500,14500,14500,14500,14500,0
20231220,194700,241500,14500,14500,14500,14500,0
20231220,194600,241500,14500,14500,14500,14500,0
20231220,194500,241500,14500,14500,14500,14500,0
20231220,194400,241500,14500,14500,14500,14500,0
20231220,194300,241500,14500,14500,14500,14500,0
20231220,194200,241500,14500,14500,14500,14500,0
20231220,194100,241500,14500,14500,14500,14500,0
20231220,194000,241500,14500,15000,15000,14500,12
20231220,193900,241500,14500,14500,14500,14500,0
20231220,193800,241500,14500,14500,14500,14500,0
20231220,193700,241500,14500,14500,14500,14500,0
20231220,193600,241500,14500,14500,14500,14500,0
20231220,193500,241500,14500,14500,14500,14500,0
20231220,193400,241500,14500,14500,14500,14500,0
20231220,193300,241500,14500,14500,14500,14500,0
20231220,193200,241500,14500,14500,14500,14500,0
20231220,193100,241500,14500,14500,14500,14500,0
20231220,193000,241500,14500,14500,14500,14500,0
20231220,192900,241500,14500,14500,14500,14500,0
20231220,192800,241500,14500,14500,14500,14500,0
20231220,192700,241500,14500,14500,14500,14500,0
20231220,192600,241500,14500,14500,14500,14500,0
20231220,192500,241500,14500,14500,14500,14500,0
20231220,192400,241500,14500,14500,14500,14500,0
20231220,192300,241500,14500,14500,14500,14500,0
20231220,192200,241500,14500,14500,14500,14500,0
20231220,192100,241500,14500,14500,14500,14500,0
20231220,192000,241500,14500,14500,14500,14500,0
20231220,191900,241500,14500,14500,14500,14500,0
20231220,191800,241500,14500,14500,14500,14500,0
20231220,191700,241500,14500,14500,14500,14500,0
20231220,191600,241500,14500,14500,14500,14500,0
20231220,191500,241500,14500,14500,14500,14500,0
20231220,191400,241500,14500,14500,14500,14500,0
20231220,191300,241500,14500,14500,14500,14500,0
20231220,191200,241500,14500,14500,14500,14500,0
20231220,191100,241500,14500,14500,14500,14500,0
20231220,191000,241500,14500,15000,15000,14500,12
20231220,190900,241500,14500,14500,14500,14500,0
20231220,190800,241500,14500,14500,14500,14500,0
20231220,190700,241500,14500,14500,14500,14500,0
20231220,190600,241500,14500,14500,14500,14500,0
20231220,190500,241500,14500,14500,14500,14500,0
20231220,190400,241500,14500,14500,14500,14500,0
20231220,190300,241500,14500,14500,14500,14500,0
20231220,190200,241500,14500,14500,14500,14500,0
20231220,190100,241500,14500,14500,14500,14500,0
20231220,190000,241500,14500,14500,14500,14500,0
20231220,185900,241500,14500,14500,14500,14500,0
20231220,185800,241500,14500,14500,14500,14500,0
20231220,185700,241500,14500,14500,14500,14500,0
20231220,185600,241500,14500,14500,14500,14500,0
20231220,185500,241500,14500,14500,14500,14500,0
20231220,185400,241500,14500,14500,14500,14500,0
20231220,185300,241500,14500,14500,14500,14500,0
20231220,185200,241500,14500,14500,14500,14500,0
20231220,185100,241500,14500,14500,14500,14500,0
20231220,185000,241500,14500,14500,14500,14500,0
20231220,184900,241500,14500,14500,14500,14500,0
20231220,184800,241500,14500,14500,14500,14500,0
20231220,184700,241500,14500,14500,14500,14500,0
20231220,184600,241500,14500,14500,14500,14500,0
20231220,184500,241500,14500,14500,14500,14500,0
20231220,184400,241500,14500,14500,14500,14500,0
20231220,184300,241500,14500,14500,14500,14500,0
20231220,184200,241500,14500,14500,14500,14500,0
20231220,184100,241500,14500,14500,14500,14500,0
20231220,184000,241500,14500,15000,15000,14500,12
20231220,183900,241500,14500,14500,14500,14500,0
20231220,183800,241500,14500,14500,14500,14500,0
20231220,183700,241500,14500,14500,14500,14500,0
20231220,183600,241500,14500,14500,14500,14500,0
20231220,183500,241500,14500,14500,14500,14500,0
20231220,183400,241500,14500,14500,14500,14500,0
20231220,183300,241500,14500,14500,14500,14500,0
20231220,183200,241500,14500,14500,14500,14500,0
20231220,183100,241500,14500,14500,14500,14500,0
20231220,183000,241500,14500,14500,14500,14500,0
20231220,182900,241500,14500,14500,14500,14500,0
20231220,182800,241500,14500,14500,14500,14500,0
20231220,182700,241500,14500,14500,14500,14500,0
20231220,182600,241500,14500,14500,14500,14500,0
20231220,182500,241500,14500,14500,14500,14500,0
20231220,182400,241500,14500,14500,14500,14500,0
20231220,182300,241500,14500,14500,14500,14500,0
20231220,182200,241500,14500,14500,14500,14500,0
20231220,182100,241500,14500,14500,14500,14500,0
20231220,182000,241500,14500,14500,14500,14500,0
20231220,181900,241500,14500,14500,14500,14500,0
20231220,181800,241500,14500,14500,14500,14500,0
20231220,181700,241500,14500,14500,14500,14500,0
20231220,181600,241500,14500,14500,14500,14500,0
20231220,181500,241500,14500,14500,14500,14500,0
20231220,181400,241500,14500,14500,14500,14500,0
20231220,181300,241500,14500,14500,14500,14500,0
20231220,181200,241500,14500,14500,14500,14500,0
20231220,181100,241500,14500,14500,14500,14500,0
20231220,181000,241500,14500,15000,15000,14500,12
20231220,180900,241500,14500,14500,14500,14500,0
20231220,180800,241500,14500,14500,14500,14500,0
20231220,180700,241500,14500,14500,14500,14500,0
20231220,180600,241500,14500,14500,14500,14500,0
20231220,180500,241500,14500,14500,14500,14500,0
20231220,180400,241500,14500,14500,14500,14500,0
20231220,180300,241500,14500,14500,14500,14500,0
20231220,180200,241500,14500,14500,14500,14500,0
20231220,180100,241500,14500,14500,14500,14500,0
20231220,180000,241500,14500,14500,14500,14500,0
20231220,175900,241500,14500,14500,14500,14500,0
20231220,175800,241500,14500,14500,14500,14500,0
20231220,175700,241500,14500,14500,14500,14500,0
20231220,175600,241500,14500,14500,14500,14500,0
20231220,175500,241500,14500,14500,14500,14500,0
20231220,175400,241500,14500,14500,14500,14500,0
20231220,175300,241500,14500,14500,14500,14500,0
20231220,175200,241500,14500,14500,14500,14500,0
20231220,175100,241500,14500,14500,14500,14500,0
20231220,175000,241500,14500,14500,14500,14500,0
20231220,174900,241500,14500,14500,14500,14500,0
20231220,174800,241500,14500,14500,14500,14500,0
20231220,174700,241500,14500,14500,14500,14500,0
20231220,174600,241500,14500,14500,14500,14500,0
20231220,174500,241500,14500,14500,14500,14500,0
20231220,174400,241500,14500,14500,14500,14500,0
20231220,174300,241500,14500,14500,14500,14500,0
20231220,174200,241500,14500,14500,14500,14500,0
20231220,174100,241500,14500,14500,14500,14500,0
20231220,174000,241500,14500,15000,15000,14500,12
20231220,173900,241500,14500,14500,14500,14500,0
20231220,173800,241500,14500,14500,14500,14500,0
20231220,173700,241500,14500,14500,14500,14500,0
20231220,173600,241500,14500,14500,14500,14500,0
20231220,173500,241500,14500,14500,14500,14500,0
20231220,173400,241500,14500,14500,14500,14500,0
20231220,173300,241500,14500,14500,14500,14500,0
20231220,173200,241500,14500,14500,14500,14500,0
20231220,173100,241500,14500,14500,14500,14500,0
20231220,173000,241500,14500,14500,14500,14500,0
20231220,172900,241500,14500,14500,14500,14500,0
20231220,172800,241500,14500,14500,14500,14500,0
20231220,172700,241500,14500,14500,14500,14500,0
20231220,172600,241500,14500,14500,14500,14500,0
20231220,172500,241500,14500,14500,14500,14500,0
20231220,172400,241500,14500,14500,14500,14500,0
20231220,172300,241500,14500,14500,14500,14500,0
20231220,172200,241500,14500,14500,14500,14500,0
20231220,172100,241500,14500,14500,14500,14500,0
20231220,172000,241500,14500,14500,14500,14500,0
20231220,171900,241500,14500,14500,14500,14500,0
20231220,171800,241500,14500,14500,14500,14500,0
20231220,171700,241500,14500,14500,14500,14500,0
20231220,171600,241500,14500,14500,14500,14500,0
20231220,171500,241500,14500,14500,14500,14500,0
20231220,171400,241500,14500,14500,14500,14500,0
20231220,171300,241500,14500,14500,14500,14500,0
20231220,171200,241500,14500,14500,14500,14500,0
20231220,171100,241500,14500,14500,14500,14500,0
20231220,171000,241500,14500,15000,15000,14500,12
20231220,170900,241500,14500,14500,14500,14500,0
20231220,170800,241500,14500,14500,14500,14500,0
20231220,170700,241500,14500,14500,14500,14500,0
20231220,170600,241500,14500,14500,14500,14500,0
20231220,170500,241500,14500,14500,14500,14500,0
20231220,170400,241500,14500,14500,14500,14500,0
20231220,170300,241500,14500,14500,14500,14500,0
20231220,170200,241500,14500,14500,14500,14500,0
20231220,170100,241500,14500,14500,14500,14500,0
20231220,170000,241500,14500,14500,14500,14500,0
20231220,165900,241500,14500,14500,14500,14500,0
20231220,165800,241500,14500,14500,14500,14500,0
20231220,165700,241500,14500,14500,14500,14500,0
20231220,165600,241500,14500,14500,14500,14500,0
20231220,165500,241500,14500,14500,14500,14500,0
20231220,165400,241500,14500,14500,14500,14500,0
20231220,165300,241500,14500,14500,14500,14500,0
20231220,165200,241500,14500,14500,14500,14500,0
20231220,165100,241500,14500,14500,14500,14500,0
20231220,165000,241500,14500,14500,14500,14500,0
20231220,164900,241500,14500,14500,14500,14500,0
20231220,164800,241500,14500,14500,14500,14500,0
20231220,164700,241500,14500,14500,14500,14500,0
20231220,164600,241500,14500,14500,14500,14500,0
20231220,164500,241500,14500,14500,14500,14500,0
20231220,164400,241500,14500,14500,14500,14500,0
20231220,164300,241500,14500,14500,14500,14500,0
20231220,164200,241500,14500,14500,14500,14500,0
20231220,164100,241500,14500,14500,14500,14500,0
20231220,164000,241500,14500,15000,15000,14500,12
20231220,163900,241500,14500,14500,14500,14500,0
20231220,163800,241500,14500,14500,14500,14500,0
20231220,163700,241500,14500,14500,14500,14500,0
20231220,163600,241500,14500,14500,14500,14500,0
20231220,163500,241500,14500,14500,14500,14500,0
20231220,163400,241500,14500,14500,14500,14500,0
20231220,163300,241500,14500,14500,14500,14500,0
20231220,163200,241500,14500,14500,14500,14500,0
20231220,163100,241500,14500,14500,14500,14500,0
20231220,163000,241500,14500,14500,14500,14500,0
20231220,162900,241500,14500,14500,14500,14500,0
20231220,162800,241500,14500,14500,14500,14500,0
20231220,162700,241500,14500,14500,14500,14500,0
20231220,162600,241500,14500,14500,14500,14500,0
20231220,162500,241500,14500,14500,14500,14500,0
20231220,162400,241500,14500,14500,14500,14500,0
20231220,162300,241500,14500,14500,14500,14500,0
20231220,162200,241500,14500,14500,14500,14500,0
20231220,162100,241500,14500,14500,14500,14500,0
20231220,162000,241500,14500,14500,14500,14500,0
20231220,161900,241500,14500,14500,14500,14500,0
20231220,161800,241500,14500,14500,14500,14500,0
20231220,161700,241500,14500,14500,14500,14500,0
20231220,161600,241500,14500,14500,14500,14500,0
20231220,161500,241500,14500,14500,14500,14500,0
20231220,161400,241500,14500,14500,14500,14500,0
20231220,161300,241500,14500,14500,14500,14500,0
20231220,161200,241500,14500,14500,14500,14500,0
20231220,161100,241500,14500,14500,14500,14500,0
20231220,161000,241500,14500,15000,15000,14500,12
20231220,160900,241500,14500,14500,14500,14500,0
20231220,160800,241500,14500,14500,14500,14500,0
20231220,160700,241500,14500,14500,14500,14500,0
20231220,160600,241500,14500,14500,14500,14500,0
20231220,160500,241500,14500,14500,14500,14500,0
20231220,160400,241500,14500,14500,14500,14500,0
20231220,160300,241500,14500,14500,14500,14500,0
20231220,160200,241500,14500,14500,14500,14500,0
20231220,160100,241500,14500,14500,14500,14500,0
20231220,160000,241500,14500,14500,14500,14500,0
20231220,155900,241500,14500,14500,14500,14500,0
20231220,155800,241500,14500,14500,14500,14500,0
20231220,155700,241500,14500,14500,14500,14500,0
20231220,155600,241500,14500,14500,14500,14500,0
20231220,155500,241500,14500,14500,14500,14500,0
20231220,155400,241500,14500,14500,14500,14500,0
20231220,155300,241500,14500,14500,14500,14500,0
20231220,155200,241500,14500,14500,14500,14500,0
20231220,155100,241500,14500,14500,14500,14500,0
20231220,155000,241500,14500,14500,14500,14500,0
20231220,154900,241500,14500,14500,14500,14500,0
20231220,154800,241500,14500,14500,14500,14500,0
20231220,154700,241500,14500,14500,14500,14500,0
20231220,154600,241500,14500,14500,14500,14500,0
20231220,154500,241500,14500,14500,14500,14500,0
20231220,154400,241500,14500,14500,14500,14500,0
20231220,154300,241500,14500,14500,14500,14500,0
20231220,154200,241500,14500,14500,14500,14500,0
20231220,154100,241500,14500,14500,14500,14500,0
20231220,154000,241500,14500,15000,15000,14500,12
20231220,153900,241500,14500,14500,14500,14500,0
20231220,153800,241500,14500,14500,14500,14500,0
20231220,153700,241500,14500,14500,14500,14500,0
20231220,153600,241500,14500,14500,14500,14500,0
20231220,153500,241500,14500,14500,14500,14500,0
20231220,153400,241500,14500,14500,14500,14500,0
20231220,153300,241500,14500,14500,14500,14500,0
20231220,153200,241500,14500,14500,14500,14500,0
20231220,153100,241500,14500,14500,14500,14500,0
20231220,153000,241500,14500,14500,14500,14500,0
20231220,152900,241500,14500,14500,14500,14500,0
20231220,152800,241500,14500,14500,14500,14500,0
20231220,152700,241500,14500,14500,14500,14500,0
20231220,152600,241500,14500,14500,14500,14500,0
20231220,152500,241500,14500,14500,14500,14500,0
20231220,152400,241500,14500,14500,14500,14500,0
20231220,152300,241500,14500,14500,14500,14500,0
20231220,152200,241500,14500,14500,14500,14500,0
20231220,152100,241500,14500,14500,14500,14500,0
20231220,152000,241500,14500,14500,14500,14500,0
20231220,151900,241500,14500,14500,14500,14500,0
20231220,151800,241500,14500,14500,14500,14500,0
20231220,151700,241500,14500,14500,14500,14500,0
20231220,151600,241500,14500,14500,14500,14500,0
20231220,151500,241500,14500,14500,14500,14500,0
20231220,151400,241500,14500,14500,14500,14500,0
20231220,151300,241500,14500,14500,14500,14500,0
20231220,151200,241500,14500,14500,14500,14500,0
20231220,151100,241500,14500,14500,14500,14500,0
20231220,151000,241500,14500,14500,14500,14500,0
20231220,150900,241500,14500,14500,14500,14500,0
20231220,150800,241500,14500,14500,14500,14500,0
20231220,150700,241500,14500,14500,14500,14500,0
20231220,150600,241500,14500,14500,14500,14500,0
20231220,150500,241500,14500,14500,14500,14500,0
20231220,150400,241500,14500,14500,14500,14500,0
20231220,150300,241500,14500,14500,14500,14500,0
20231220,150200,241500,14500,14500,14500,14500,0
20231220,150100,241500,14500,14500,14500,14500,0
20231220,150000,241500,14500,14500,14500,14500,0
20231220,145900,241500,14500,14500,14500,14500,0
20231220,145800,241500,14500,14500,14500,14500,0
20231220,145700,241500,14500,14500,14500,14500,0
20231220,145600,241500,14500,14500,14500,14500,0
20231220,145500,241500,14500,14500,14500,14500,0
20231220,145400,241500,14500,14500,14500,14500,0
20231220,145300,241500,14500,14500,14500,14500,0
20231220,145200,241500,14500,14500,14500,14500,0
20231220,145100,241500,14500,14500,14500,14500,0
20231220,145000,241500,14500,14500,14500,14500,0
20231220,144900,241500,14500,14500,14500,14500,0
20231220,144800,241500,14500,14500,14500,14500,0
20231220,144700,241500,14500,14500,14500,14500,0
20231220,144600,241500,14500,14500,14500,14500,0
20231220,144500,241500,14500,14500,14500,14500,0
20231220,144400,241500,14500,14500,14500,14500,0
20231220,144300,241500,14500,14500,14500,14500,0
20231220,144200,241500,14500,14500,14500,14500,0
20231220,144100,241500,14500,14500,14500,14500,0
20231220,144000,241500,14500,14500,14500,14500,0
20231220,143900,241500,14500,14500,14500,14500,0
20231220,143800,241500,14500,14500,14500,14500,0
20231220,143700,241500,14500,14500,14500,14500,0
20231220,143600,241500,14500,14500,14500,14500,0
20231220,143500,241500,14500,14500,14500,14500,0
20231220,143400,241500,14500,14500,14500,14500,0
20231220,143300,241500,14500,14500,14500,14500,0
20231220,143200,241500,14500,14500,14500,14500,0
20231220,143100,241500,14500,14500,14500,14500,0
20231220,143000,241500,14500,14500,14500,14500,0
20231220,142900,241500,14500,14500,14500,14500,0
20231220,142800,241500,14500,14500,14500,14500,0
20231220,142700,241500,14500,14500,14500,14500,0
20231220,142600,241500,14500,14500,14500,14500,0
20231220,142500,241500,14500,14500,14500,14500,0
20231220,142400,241500,14500,14500,14500,14500,0
20231220,142300,241500,14500,14500,14500,14500,0
20231220,142200,241500,14500,14500,14500,14500,0
20231220,142100,241500,14500,14500,14500,14500,0
20231220,142000,241500,14500,14500,14500,14500,0
20231220,141900,241500,14500,14500,14500,14500,0
20231220,141800,241500,14500,14500,14500,14500,0
20231220,141700,241500,14500,14500,14500,14500,0
20231220,141600,241500,14500,14500,14500,14500,0
20231220,141500,241500,14500,14500,14500,14500,0
20231220,141400,241500,14500,14500,14500,14500,0
20231220,141300,241500,14500,14500,14500,14500,0
20231220,141200,241500,14500,14500,14500,14500,0
20231220,141100,241500,14500,14500,14500,14500,0
20231220,141000,241500,14500,14500,14500,14500,0
20231220,140900,241500,14500,14500,14500,14500,0
20231220,140800,241500,14500,14500,14500,14500,0
20231220,140700,241500,14500,14500,14500,14500,0
20231220,140600,241500,14500,14500,14500,14500,0
20231220,140500,241500,14500,14500,14500,14500,0
20231220,140400,241500,14500,14500,14500,14500,0
20231220,140300,241500,14500,14500,14500,14500,0
20231220,140200,241500,14500,14500,14500,14500,0
20231220,140100,241500,14500,14500,14500,14500,0
20231220,140000,241500,14500,14500,14500,14500,0
20231220,135900,241500,14500,14500,14500,14500,0
20231220,135800,241500,14500,14500,14500,14500,0
20231220,135700,241500,14500,14500,14500,14500,0
20231220,135600,241500,14500,14500,14500,14500,0
20231220,135500,241500,14500,14500,14500,14500,0
20231220,135400,241500,14500,14500,14500,14500,0
20231220,135300,241500,14500,14500,14500,14500,0
20231220,135200,241500,14500,14500,14500,14500,0
20231220,135100,241500,14500,14500,14500,14500,0
20231220,135000,241500,14500,14500,14500,14500,0
20231220,134900,241500,14500,14500,14500,14500,0
20231220,134800,241500,14500,14500,14500,14500,0
20231220,134700,241500,14500,14500,14500,14500,0
20231220,134600,241500,14500,14500,14500,14500,0
20231220,134500,241500,14500,14500,14500,14500,0
20231220,134400,241500,14500,14500,14500,14500,0
20231220,134300,241500,14500,14500,14500,14500,0
20231220,134200,241500,14500,14500,14500,14500,0
20231220,134100,241500,14500,14500,14500,14500,0
20231220,134000,241500,14500,14500,14500,14500,0
20231220,133900,241500,14500,14500,14500,14500,0
20231220,133800,241500,14500,14500,14500,14500,0
20231220,133700,241500,14500,14500,14500,14500,0
20231220,133600,241500,14500,14500,14500,14500,0
20231220,133500,241500,14500,14500,14500,14500,0
20231220,133400,241500,14500,14500,14500,14500,0
20231220,133300,241500,14500,14500,14500,14500,0
20231220,133200,241500,14500,14500,14500,14500,0
20231220,133100,241500,14500,14500,14500,14500,0
20231220,133000,241500,14500,14500,14500,14500,0
20231220,132900,241500,14500,14500,14500,14500,0
20231220,132800,241500,14500,14500,14500,14500,0
20231220,132700,241500,14500,14500,14500,14500,0
20231220,132600,241500,14500,14500,14500,14500,0
20231220,132500,241500,14500,14500,14500,14500,0
20231220,132400,241500,14500,14500,14500,14500,0
20231220,132300,241500,14500,14500,14500,14500,0
20231220,132200,241500,14500,14500,14500,14500,0
20231220,132100,241500,14500,14500,14500,14500,0
20231220,132000,241500,14500,14500,14500,14500,0
20231220,131900,241500,14500,14500,14500,14500,0
20231220,131800,241500,14500,14500,14500,14500,0
20231220,131700,241500,14500,14500,14500,14500,0
20231220,131600,241500,14500,14500,14500,14500,0
20231220,131500,241500,14500,14500,14500,14500,0
20231220,131400,241500,14500,14500,14500,14500,0
20231220,131300,241500,14500,14500,14500,14500,0
20231220,131200,241500,14500,14500,14500,14500,0
20231220,131100,241500,14500,14500,14500,14500,0
20231220,131000,241500,14500,14500,14500,14500,0
20231220,130900,241500,14500,14500,14500,14500,0
20231220,130800,241500,14500,14500,14500,14500,0
20231220,130700,241500,14500,14500,14500,14500,0
20231220,130600,241500,14500,14500,14500,14500,0
20231220,130500,241500,14500,14500,14500,14500,0
20231220,130400,241500,14500,14500,14500,14500,0
20231220,130300,241500,14500,14500,14500,14500,0
20231220,130200,241500,14500,14500,14500,14500,0
20231220,130100,241500,14500,14500,14500,14500,0
20231220,130000,241500,14500,14500,14500,14500,0
20231220,125900,241500,14500,14500,14500,14500,0
20231220,125800,241500,14500,14500,14500,14500,0
20231220,125700,241500,14500,14500,14500,14500,0
20231220,125600,241500,14500,14500,14500,14500,0
20231220,125500,241500,14500,14500,14500,14500,0
20231220,125400,241500,14500,14500,14500,14500,0
20231220,125300,241500,14500,14500,14500,14500,0
20231220,125200,241500,14500,14500,14500,14500,0
20231220,125100,241500,14500,14500,14500,14500,0
20231220,125000,241500,14500,14500,14500,14500,0
20231220,124900,241500,14500,14500,14500,14500,0
20231220,124800,241500,14500,14500,14500,14500,0
20231220,124700,241500,14500,14500,14500,14500,0
20231220,124600,241500,14500,14500,14500,14500,0
20231220,124500,241500,14500,14500,14500,14500,0
20231220,124400,241500,14500,14500,14500,14500,0
20231220,124300,241500,14500,14500,14500,14500,0
20231220,124200,241500,14500,14500,14500,14500,0
20231220,124100,241500,14500,14500,14500,14500,0
20231220,124000,241500,14500,14500,14500,14500,0
20231220,123900,241500,14500,14500,14500,14500,0
20231220,123800,241500,14500,14500,14500,14500,0
20231220,123700,241500,14500,14500,14500,14500,0
20231220,123600,241500,14500,14500,14500,14500,0
20231220,123500,241500,14500,14500,14500,14500,0
20231220,123400,241500,14500,14500,14500,14500,0
20231220,123300,241500,14500,14500,14500,14500,0
20231220,123200,241500,14500,14500,14500,14500,0
20231220,123100,241500,14500,14500,14500,14500,0
20231220,123000,241500,14500,14500,14500,14500,0
20231220,122900,241500,14500,14500,14500,14500,0
20231220,122800,241500,14500,14500,14500,14500,0
20231220,122700,241500,14500,14500,14500,14500,0
20231220,122600,241500,14500,14500,14500,14500,0
20231220,122500,241500,14500,14500,14500,14500,0
20231220,122400,241500,14500,14500,14500,14500,0
20231220,122300,241500,14500,14500,14500,14500,0
20231220,122200,241500,14500,14500,14500,14500,0
20231220,122100,241500,14500,14500,14500,14500,0
20231220,122000,241500,14500,14500,14500,14500,0
20231220,121900,241500,14500,14500,14500,14500,0
20231220,121800,241500,14500,14500,14500,14500,0
20231220,121700,241500,14500,14500,14500,14500,0
20231220,121600,241500,14500,14500,14500,14500,0
20231220,121500,241500,14500,14500,14500,14500,0
20231220,121400,241500,14500,14500,14500,14500,0
20231220,121300,241500,14500,14500,14500,14500,0
20231220,121200,241500,14500,14500,14500,14500,0
20231220,121100,241500,14500,14500,14500,14500,0
20231220,121000,241500,14500,14500,14500,14500,0
20231220,120900,241500,14500,14500,14500,14500,0
20231220,120800,241500,14500,14500,14500,14500,0
20231220,120700,241500,14500,14500,14500,14500,0
20231220,120600,241500,14500,14500,14500,14500,0
20231220,120500,241500,14500,14500,14500,14500,0
20231220,120400,241500,14500,14500,14500,14500,0
20231220,120300,241500,14500,14500,14500,14500,0
20231220,120200,241500,14500,14500,14500,14500,0
20231220,120100,241500,14500,14500,14500,14500,0
20231220,120000,241500,14500,14500,14500,14500,0
20231220,115900,241500,14500,14500,14500,14500,0
20231220,115800,241500,14500,14500,14500,14500,0
20231220,115700,241500,14500,14500,14500,14500,0
20231220,115600,241500,14500,14500,14500,14500,0
20231220,115500,241500,14500,14500,14500,14500,0
20231220,115400,241500,14500,14500,14500,14500,0
20231220,115300,241500,14500,14500,14500,14500,0
20231220,115200,241500,14500,14500,14500,14500,0
20231220,115100,241500,14500,14500,14500,14500,0
20231220,115000,241500,14500,14500,14500,14500,0
20231220,114900,241500,14500,14500,14500,14500,0
20231220,114800,241500,14500,14500,14500,14500,0
20231220,114700,241500,14500,14500,14500,14500,0
20231220,114600,241500,14500,14500,14500,14500,0
20231220,114500,241500,14500,14500,14500,14500,0
20231220,114400,241500,14500,14500,14500,14500,0
20231220,114300,241500,14500,14500,14500,14500,0
20231220,114200,241500,14500,14500,14500,14500,0
20231220,114100,241500,14500,14500,14500,14500,0
20231220,114000,241500,14500,14500,14500,14500,0
20231220,113900,241500,14500,14500,14500,14500,0
20231220,113800,241500,14500,14500,14500,14500,0
20231220,113700,241500,14500,14500,14500,14500,0
20231220,113600,241500,14500,14500,14500,14500,0
20231220,113500,241500,14500,14500,14500,14500,0
20231220,113400,241500,14500,14500,14500,14500,0
20231220,113300,241500,14500,14500,14500,14500,0
20231220,113200,241500,14500,14500,14500,14500,0
20231220,113100,241500,14500,14500,14500,14500,0
20231220,113000,241500,14500,14500,14500,14500,0
20231220,112900,241500,14500,14500,14500,14500,0
20231220,112800,241500,14500,14500,14500,14500,0
20231220,112700,241500,14500,14500,14500,14500,0
20231220,112600,241500,14500,14500,14500,14500,0
20231220,112500,241500,14500,14500,14500,14500,0
20231220,112400,241500,14500,14500,14500,14500,0
20231220,112300,241500,14500,14500,14500,14500,0
20231220,112200,241500,14500,14500,14500,14500,0
20231220,112100,241500,14500,14500,14500,14500,0
20231220,112000,241500,14500,14500,14500,14500,0
20231220,111900,241500,14500,14500,14500,14500,0
20231220,111800,241500,14500,14500,14500,14500,0
20231220,111700,241500,14500,14500,14500,14500,0
20231220,111600,241500,14500,14500,14500,14500,0
20231220,111500,241500,14500,14500,14500,14500,0
20231220,111400,241500,14500,14500,14500,14500,0
20231220,111300,241500,14500,14500,14500,14500,0
20231220,111200,241500,14500,14500,14500,14500,0
20231220,111100,241500,14500,14500,14500,14500,0
20231220,111000,241500,14500,14500,14500,14500,0
20231220,110900,241500,14500,14500,14500,14500,0
20231220,110800,241500,14500,14500,14500,14500,0
20231220,110700,241500,14500,14500,14500,14500,0
20231220,110600,241500,14500,14500,14500,14500,0
20231220,110500,241500,14500,14500,14500,14500,0
20231220,110400,241500,14500,14500,14500,14500,0
20231220,110300,241500,14500,14500,14500,14500,0
20231220,110200,241500,14500,14500,14500,14500,0
20231220,110100,241500,14500,14500,14500,14500,0
20231220,110000,241500,14500,14500,14500,14500,0
20231220,105900,241500,14500,14500,14500,14500,0
20231220,105800,241500,14500,14500,14500,14500,0
20231220,105700,241500,14500,14500,14500,14500,0
20231220,105600,241500,14500,14500,14500,14500,0
20231220,105500,241500,14500,14500,14500,14500,0
20231220,105400,241500,14500,14500,14500,14500,0
20231220,105300,241500,14500,14500,14500,14500,0
20231220,105200,241500,14500,14500,14500,14500,0
20231220,105100,241500,14500,14500,14500,14500,0
20231220,105000,241500,14500,14500,14500,14500,0
20231220,104900,241500,14500,14500,14500,14500,0
20231220,104800,241500,14500,14500,14500,14500,0
20231220,104700,241500,14500,14500,14500,14500,0
20231220,104600,241500,14500,14500,14500,14500,0
20231220,104500,241500,14500,14500,14500,14500,0
20231220,104400,241500,14500,14500,14500,14500,0
20231220,104300,241500,14500,14500,14500,14500,0
20231220,104200,241500,14500,14500,14500,14500,0
20231220,104100,241500,14500,15000,15000,14500,12
20231220,104000,62000,15500,15500,15500,15500,0
20231220,103900,62000,15500,15500,15500,15500,0
20231220,103800,62000,15500,15500,15500,15500,0
20231220,103700,62000,15500,15500,15500,15500,0
20231220,103600,62000,15500,15500,15500,15500,0
20231220,103500,62000,15500,15500,15500,15500,0
20231220,103400,62000,15500,15500,15500,15500,0
20231220,103300,62000,15500,15500,15500,15500,0
20231220,103200,62000,15500,15500,15500,15500,0
20231220,103100,62000,15500,15500,15500,15500,0
20231220,103000,62000,15500,15500,15500,15500,0
20231220,102900,62000,15500,15500,15500,15500,0
20231220,102800,62000,15500,15500,15500,15500,0
20231220,102700,62000,15500,15500,15500,15500,0
20231220,102600,62000,15500,15500,15500,15500,0
20231220,102500,62000,15500,15500,15500,15500,0
20231220,102400,62000,15500,15500,15500,15500,0
20231220,102300,62000,15500,15500,15500,15500,0
20231220,102200,62000,15500,15500,15500,15500,0
20231220,102100,62000,15500,15500,15500,15500,0
20231220,102000,62000,15500,15500,15500,15500,0
20231220,101900,62000,15500,15500,15500,15500,0
20231220,101800,62000,15500,15500,15500,15500,0
20231220,101700,62000,15500,15500,15500,15500,0
20231220,101600,62000,15500,15500,15500,15500,0
20231220,101500,62000,15500,15500,15500,15500,0
20231220,101400,62000,15500,15500,15500,15500,0
20231220,101300,62000,15500,15500,15500,15500,0
20231220,101200,62000,15500,15500,15500,15500,0
20231220,101100,62000,15500,15500,15500,15500,0
20231220,101000,62000,15500,15500,15500,15500,0
20231220,100900,62000,15500,15500,15500,15500,0
20231220,100800,62000,15500,15500,15500,15500,0
20231220,100700,62000,15500,15500,15500,15500,0
20231220,100600,62000,15500,15500,15500,15500,0
20231220,100500,62000,15500,15500,15500,15500,0
20231220,100400,62000,15500,15500,15500,15500,0
20231220,100300,62000,15500,15500,15500,15500,0
20231220,100200,62000,15500,15500,15500,15500,0
20231220,100100,62000,15500,15500,15500,15500,0
20231220,100000,62000,15500,15500,15500,15500,0
20231220,095900,62000,15500,15500,15500,15500,0
20231220,095800,62000,15500,15500,15500,15500,0
20231220,095700,62000,15500,15500,15500,15500,0
20231220,095600,62000,15500,15500,15500,15500,0
20231220,095500,62000,15500,15500,15500,15500,0
20231220,095400,62000,15500,15500,15500,15500,0
20231220,095300,62000,15500,15500,15500,15500,0
20231220,095200,62000,15500,15500,15500,15500,0
20231220,095100,62000,15500,15500,15500,15500,0
20231220,095000,62000,15500,15500,15500,15500,0
20231220,094900,62000,15500,15500,15500,15500,0
20231220,094800,62000,15500,15500,15500,15500,0
20231220,094700,62000,15500,15500,15500,15500,0
20231220,094600,62000,15500,15500,15500,15500,0
20231220,094500,62000,15500,15500,15500,15500,0
20231220,094400,62000,15500,15500,15500,15500,1
20231220,094300,46500,16000,16000,16000,16000,0
20231220,094200,46500,16000,16000,16000,16000,0
20231220,094100,46500,16000,16000,16000,16000,0
20231220,094000,46500,16000,16000,16000,16000,0
20231220,093900,46500,16000,16000,16000,16000,0
20231220,093800,46500,16000,16000,16000,16000,0
20231220,093700,46500,16000,16000,16000,16000,0
20231220,093600,46500,16000,16000,16000,16000,0
20231220,093500,46500,16000,16000,16000,16000,0
20231220,093400,46500,16000,16000,16000,16000,0
20231220,093300,46500,16000,16000,16000,16000,0
20231220,093200,46500,16000,16000,16000,16000,0
20231220,093100,46500,16000,16000,16000,16000,0
20231220,093000,46500,16000,16000,16000,16000,0
20231220,092900,46500,16000,16000,16000,16000,0
20231220,092800,46500,16000,16000,16000,16000,0
20231220,092700,46500,16000,16000,16000,16000,0
20231220,092600,46500,16000,16000,16000,16000,0
20231220,092500,46500,16000,16000,16000,16000,0
20231220,092400,46500,16000,16000,16000,16000,0
20231220,092300,46500,16000,16000,16000,16000,0
20231220,092200,46500,16000,16000,16000,16000,0
20231220,092100,46500,16000,16000,16000,16000,0
20231220,092000,46500,16000,16000,16000,16000,0
20231220,091900,46500,16000,16000,16000,16000,0
20231220,091800,46500,16000,16000,16000,16000,0
20231220,091700,46500,16000,16000,16000,16000,0
20231220,091600,46500,16000,16000,16000,16000,0
20231220,091500,46500,16000,16000,16000,16000,0
20231220,091400,46500,16000,16000,16000,16000,0
20231220,091300,46500,16000,16000,16000,16000,0
20231220,091200,46500,16000,16000,16000,16000,0
20231220,091100,46500,16000,16000,16000,16000,0
20231220,091000,46500,16000,16000,16000,16000,0
20231220,090900,46500,16000,16000,16000,16000,0
20231220,090800,46500,16000,16000,16000,16000,0
20231220,090700,46500,16000,16000,16000,16000,0
20231220,090600,46500,16000,16000,16000,16000,0
20231220,090500,46500,16000,16000,16000,16000,0
20231220,090400,46500,16000,15500,16000,15500,2
20231220,090300,15000,15000,15000,15000,15000,1
20231220,090200,0,14500,14500,14500,14500,0
20231220,090100,0,14500,14500,14500,14500,0
20231220,090000,0,14500,14500,14500,14500,0