stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,212200,98714300,22450,22450,22450,22450,1047
20231201,212100,98714300,22450,22450,22450,22450,0
20231201,212000,98714300,22450,22450,22450,22450,0
20231201,211900,98714300,22450,22450,22450,22450,0
20231201,211800,98714300,22450,22450,22450,22450,0
20231201,211700,98714300,22450,22450,22450,22450,0
20231201,211600,98714300,22450,22450,22450,22450,0
20231201,211500,98714300,22450,22450,22450,22450,0
20231201,211400,98714300,22450,22450,22450,22450,0
20231201,211300,98714300,22450,22450,22450,22450,0
20231201,211200,98714300,22450,22450,22450,22450,0
20231201,211100,98714300,22450,22450,22450,22450,0
20231201,211000,98714300,22450,22450,22450,22450,0
20231201,210900,98714300,22450,22450,22450,22450,0
20231201,210800,98714300,22450,22450,22450,22450,0
20231201,210700,98714300,22450,22450,22450,22450,0
20231201,210600,98714300,22450,22450,22450,22450,0
20231201,210500,98714300,22450,22450,22450,22450,0
20231201,210400,98714300,22450,22450,22450,22450,0
20231201,210300,98714300,22450,22450,22450,22450,0
20231201,210200,98714300,22450,22450,22450,22450,0
20231201,210100,98714300,22450,22450,22450,22450,0
20231201,210000,98714300,22450,22450,22450,22450,0
20231201,205900,98714300,22450,22450,22450,22450,0
20231201,205800,98714300,22450,22450,22450,22450,0
20231201,205700,98714300,22450,22450,22450,22450,0
20231201,205600,98714300,22450,22450,22450,22450,0
20231201,205500,98714300,22450,22450,22450,22450,0
20231201,205400,98714300,22450,22450,22450,22450,0
20231201,205300,98714300,22450,22450,22450,22450,0
20231201,205200,98714300,22450,22450,22450,22450,1047
20231201,205100,98714300,22450,22450,22450,22450,0
20231201,205000,98714300,22450,22450,22450,22450,0
20231201,204900,98714300,22450,22450,22450,22450,0
20231201,204800,98714300,22450,22450,22450,22450,0
20231201,204700,98714300,22450,22450,22450,22450,0
20231201,204600,98714300,22450,22450,22450,22450,0
20231201,204500,98714300,22450,22450,22450,22450,0
20231201,204400,98714300,22450,22450,22450,22450,0
20231201,204300,98714300,22450,22450,22450,22450,0
20231201,204200,98714300,22450,22450,22450,22450,0
20231201,204100,98714300,22450,22450,22450,22450,0
20231201,204000,98714300,22450,22450,22450,22450,0
20231201,203900,98714300,22450,22450,22450,22450,0
20231201,203800,98714300,22450,22450,22450,22450,0
20231201,203700,98714300,22450,22450,22450,22450,0
20231201,203600,98714300,22450,22450,22450,22450,0
20231201,203500,98714300,22450,22450,22450,22450,0
20231201,203400,98714300,22450,22450,22450,22450,0
20231201,203300,98714300,22450,22450,22450,22450,0
20231201,203200,98714300,22450,22450,22450,22450,0
20231201,203100,98714300,22450,22450,22450,22450,0
20231201,203000,98714300,22450,22450,22450,22450,0
20231201,202900,98714300,22450,22450,22450,22450,0
20231201,202800,98714300,22450,22450,22450,22450,0
20231201,202700,98714300,22450,22450,22450,22450,0
20231201,202600,98714300,22450,22450,22450,22450,0
20231201,202500,98714300,22450,22450,22450,22450,0
20231201,202400,98714300,22450,22450,22450,22450,0
20231201,202300,98714300,22450,22450,22450,22450,0
20231201,202200,98714300,22450,22450,22450,22450,1047
20231201,202100,98714300,22450,22450,22450,22450,0
20231201,202000,98714300,22450,22450,22450,22450,0
20231201,201900,98714300,22450,22450,22450,22450,0
20231201,201800,98714300,22450,22450,22450,22450,0
20231201,201700,98714300,22450,22450,22450,22450,0
20231201,201600,98714300,22450,22450,22450,22450,0
20231201,201500,98714300,22450,22450,22450,22450,0
20231201,201400,98714300,22450,22450,22450,22450,0
20231201,201300,98714300,22450,22450,22450,22450,0
20231201,201200,98714300,22450,22450,22450,22450,0
20231201,201100,98714300,22450,22450,22450,22450,0
20231201,201000,98714300,22450,22450,22450,22450,0
20231201,200900,98714300,22450,22450,22450,22450,0
20231201,200800,98714300,22450,22450,22450,22450,0
20231201,200700,98714300,22450,22450,22450,22450,0
20231201,200600,98714300,22450,22450,22450,22450,0
20231201,200500,98714300,22450,22450,22450,22450,0
20231201,200400,98714300,22450,22450,22450,22450,0
20231201,200300,98714300,22450,22450,22450,22450,0
20231201,200200,98714300,22450,22450,22450,22450,0
20231201,200100,98714300,22450,22450,22450,22450,0
20231201,200000,98714300,22450,22450,22450,22450,0
20231201,195900,98714300,22450,22450,22450,22450,0
20231201,195800,98714300,22450,22450,22450,22450,0
20231201,195700,98714300,22450,22450,22450,22450,0
20231201,195600,98714300,22450,22450,22450,22450,0
20231201,195500,98714300,22450,22450,22450,22450,0
20231201,195400,98714300,22450,22450,22450,22450,0
20231201,195300,98714300,22450,22450,22450,22450,0
20231201,195200,98714300,22450,22450,22450,22450,1047
20231201,195100,98714300,22450,22450,22450,22450,0
20231201,195000,98714300,22450,22450,22450,22450,0
20231201,194900,98714300,22450,22450,22450,22450,0
20231201,194800,98714300,22450,22450,22450,22450,0
20231201,194700,98714300,22450,22450,22450,22450,0
20231201,194600,98714300,22450,22450,22450,22450,0
20231201,194500,98714300,22450,22450,22450,22450,0
20231201,194400,98714300,22450,22450,22450,22450,0
20231201,194300,98714300,22450,22450,22450,22450,0
20231201,194200,98714300,22450,22450,22450,22450,0
20231201,194100,98714300,22450,22450,22450,22450,0
20231201,194000,98714300,22450,22450,22450,22450,0
20231201,193900,98714300,22450,22450,22450,22450,0
20231201,193800,98714300,22450,22450,22450,22450,0
20231201,193700,98714300,22450,22450,22450,22450,0
20231201,193600,98714300,22450,22450,22450,22450,0
20231201,193500,98714300,22450,22450,22450,22450,0
20231201,193400,98714300,22450,22450,22450,22450,0
20231201,193300,98714300,22450,22450,22450,22450,0
20231201,193200,98714300,22450,22450,22450,22450,0
20231201,193100,98714300,22450,22450,22450,22450,0
20231201,193000,98714300,22450,22450,22450,22450,0
20231201,192900,98714300,22450,22450,22450,22450,0
20231201,192800,98714300,22450,22450,22450,22450,0
20231201,192700,98714300,22450,22450,22450,22450,0
20231201,192600,98714300,22450,22450,22450,22450,0
20231201,192500,98714300,22450,22450,22450,22450,0
20231201,192400,98714300,22450,22450,22450,22450,0
20231201,192300,98714300,22450,22450,22450,22450,0
20231201,192200,98714300,22450,22450,22450,22450,1047
20231201,192100,98714300,22450,22450,22450,22450,0
20231201,192000,98714300,22450,22450,22450,22450,0
20231201,191900,98714300,22450,22450,22450,22450,0
20231201,191800,98714300,22450,22450,22450,22450,0
20231201,191700,98714300,22450,22450,22450,22450,0
20231201,191600,98714300,22450,22450,22450,22450,0
20231201,191500,98714300,22450,22450,22450,22450,0
20231201,191400,98714300,22450,22450,22450,22450,0
20231201,191300,98714300,22450,22450,22450,22450,0
20231201,191200,98714300,22450,22450,22450,22450,0
20231201,191100,98714300,22450,22450,22450,22450,0
20231201,191000,98714300,22450,22450,22450,22450,0
20231201,190900,98714300,22450,22450,22450,22450,0
20231201,190800,98714300,22450,22450,22450,22450,0
20231201,190700,98714300,22450,22450,22450,22450,0
20231201,190600,98714300,22450,22450,22450,22450,0
20231201,190500,98714300,22450,22450,22450,22450,0
20231201,190400,98714300,22450,22450,22450,22450,0
20231201,190300,98714300,22450,22450,22450,22450,0
20231201,190200,98714300,22450,22450,22450,22450,0
20231201,190100,98714300,22450,22450,22450,22450,0
20231201,190000,98714300,22450,22450,22450,22450,0
20231201,185900,98714300,22450,22450,22450,22450,0
20231201,185800,98714300,22450,22450,22450,22450,0
20231201,185700,98714300,22450,22450,22450,22450,0
20231201,185600,98714300,22450,22450,22450,22450,0
20231201,185500,98714300,22450,22450,22450,22450,0
20231201,185400,98714300,22450,22450,22450,22450,0
20231201,185300,98714300,22450,22450,22450,22450,0
20231201,185200,98714300,22450,22450,22450,22450,1047
20231201,185100,98714300,22450,22450,22450,22450,0
20231201,185000,98714300,22450,22450,22450,22450,0
20231201,184900,98714300,22450,22450,22450,22450,0
20231201,184800,98714300,22450,22450,22450,22450,0
20231201,184700,98714300,22450,22450,22450,22450,0
20231201,184600,98714300,22450,22450,22450,22450,0
20231201,184500,98714300,22450,22450,22450,22450,0
20231201,184400,98714300,22450,22450,22450,22450,0
20231201,184300,98714300,22450,22450,22450,22450,0
20231201,184200,98714300,22450,22450,22450,22450,0
20231201,184100,98714300,22450,22450,22450,22450,0
20231201,184000,98714300,22450,22450,22450,22450,0
20231201,183900,98714300,22450,22450,22450,22450,0
20231201,183800,98714300,22450,22450,22450,22450,0
20231201,183700,98714300,22450,22450,22450,22450,0
20231201,183600,98714300,22450,22450,22450,22450,0
20231201,183500,98714300,22450,22450,22450,22450,0
20231201,183400,98714300,22450,22450,22450,22450,0
20231201,183300,98714300,22450,22450,22450,22450,0
20231201,183200,98714300,22450,22450,22450,22450,0
20231201,183100,98714300,22450,22450,22450,22450,0
20231201,183000,98714300,22450,22450,22450,22450,0
20231201,182900,98714300,22450,22450,22450,22450,0
20231201,182800,98714300,22450,22450,22450,22450,0
20231201,182700,98714300,22450,22450,22450,22450,0
20231201,182600,98714300,22450,22450,22450,22450,0
20231201,182500,98714300,22450,22450,22450,22450,0
20231201,182400,98714300,22450,22450,22450,22450,0
20231201,182300,98714300,22450,22450,22450,22450,0
20231201,182200,98714300,22450,22450,22450,22450,1047
20231201,182100,98714300,22450,22450,22450,22450,0
20231201,182000,98714300,22450,22450,22450,22450,0
20231201,181900,98714300,22450,22450,22450,22450,0
20231201,181800,98714300,22450,22450,22450,22450,0
20231201,181700,98714300,22450,22450,22450,22450,0
20231201,181600,98714300,22450,22450,22450,22450,0
20231201,181500,98714300,22450,22450,22450,22450,0
20231201,181400,98714300,22450,22450,22450,22450,0
20231201,181300,98714300,22450,22450,22450,22450,0
20231201,181200,98714300,22450,22450,22450,22450,0
20231201,181100,98714300,22450,22450,22450,22450,0
20231201,181000,98714300,22450,22450,22450,22450,0
20231201,180900,98714300,22450,22450,22450,22450,0
20231201,180800,98714300,22450,22450,22450,22450,0
20231201,180700,98714300,22450,22450,22450,22450,0
20231201,180600,98714300,22450,22450,22450,22450,0
20231201,180500,98714300,22450,22450,22450,22450,0
20231201,180400,98714300,22450,22450,22450,22450,0
20231201,180300,98714300,22450,22450,22450,22450,0
20231201,180200,98714300,22450,22450,22450,22450,0
20231201,180100,98714300,22450,22450,22450,22450,0
20231201,180000,98714300,22450,22450,22450,22450,0
20231201,175900,98714300,22450,22450,22450,22450,0
20231201,175800,98714300,22450,22450,22450,22450,0
20231201,175700,98714300,22450,22450,22450,22450,0
20231201,175600,98714300,22450,22450,22450,22450,0
20231201,175500,98714300,22450,22450,22450,22450,0
20231201,175400,98714300,22450,22450,22450,22450,0
20231201,175300,98714300,22450,22450,22450,22450,0
20231201,175200,98714300,22450,22450,22450,22450,1047
20231201,175100,98714300,22450,22450,22450,22450,0
20231201,175000,98714300,22450,22450,22450,22450,0
20231201,174900,98714300,22450,22450,22450,22450,0
20231201,174800,98714300,22450,22450,22450,22450,0
20231201,174700,98714300,22450,22450,22450,22450,0
20231201,174600,98714300,22450,22450,22450,22450,0
20231201,174500,98714300,22450,22450,22450,22450,0
20231201,174400,98714300,22450,22450,22450,22450,0
20231201,174300,98714300,22450,22450,22450,22450,0
20231201,174200,98714300,22450,22450,22450,22450,0
20231201,174100,98714300,22450,22450,22450,22450,0
20231201,174000,98714300,22450,22450,22450,22450,0
20231201,173900,98714300,22450,22450,22450,22450,0
20231201,173800,98714300,22450,22450,22450,22450,0
20231201,173700,98714300,22450,22450,22450,22450,0
20231201,173600,98714300,22450,22450,22450,22450,0
20231201,173500,98714300,22450,22450,22450,22450,0
20231201,173400,98714300,22450,22450,22450,22450,0
20231201,173300,98714300,22450,22450,22450,22450,0
20231201,173200,98714300,22450,22450,22450,22450,0
20231201,173100,98714300,22450,22450,22450,22450,0
20231201,173000,98714300,22450,22450,22450,22450,0
20231201,172900,98714300,22450,22450,22450,22450,0
20231201,172800,98714300,22450,22450,22450,22450,0
20231201,172700,98714300,22450,22450,22450,22450,0
20231201,172600,98714300,22450,22450,22450,22450,0
20231201,172500,98714300,22450,22450,22450,22450,0
20231201,172400,98714300,22450,22450,22450,22450,0
20231201,172300,98714300,22450,22450,22450,22450,0
20231201,172200,98714300,22450,22450,22450,22450,1047
20231201,172100,98714300,22450,22450,22450,22450,0
20231201,172000,98714300,22450,22450,22450,22450,0
20231201,171900,98714300,22450,22450,22450,22450,0
20231201,171800,98714300,22450,22450,22450,22450,0
20231201,171700,98714300,22450,22450,22450,22450,0
20231201,171600,98714300,22450,22450,22450,22450,0
20231201,171500,98714300,22450,22450,22450,22450,0
20231201,171400,98714300,22450,22450,22450,22450,0
20231201,171300,98714300,22450,22450,22450,22450,0
20231201,171200,98714300,22450,22450,22450,22450,0
20231201,171100,98714300,22450,22450,22450,22450,0
20231201,171000,98714300,22450,22450,22450,22450,0
20231201,170900,98714300,22450,22450,22450,22450,0
20231201,170800,98714300,22450,22450,22450,22450,0
20231201,170700,98714300,22450,22450,22450,22450,0
20231201,170600,98714300,22450,22450,22450,22450,0
20231201,170500,98714300,22450,22450,22450,22450,0
20231201,170400,98714300,22450,22450,22450,22450,0
20231201,170300,98714300,22450,22450,22450,22450,0
20231201,170200,98714300,22450,22450,22450,22450,0
20231201,170100,98714300,22450,22450,22450,22450,0
20231201,170000,98714300,22450,22450,22450,22450,0
20231201,165900,98714300,22450,22450,22450,22450,0
20231201,165800,98714300,22450,22450,22450,22450,0
20231201,165700,98714300,22450,22450,22450,22450,0
20231201,165600,98714300,22450,22450,22450,22450,0
20231201,165500,98714300,22450,22450,22450,22450,0
20231201,165400,98714300,22450,22450,22450,22450,0
20231201,165300,98714300,22450,22450,22450,22450,0
20231201,165200,98714300,22450,22450,22450,22450,1047
20231201,165100,98714300,22450,22450,22450,22450,0
20231201,165000,98714300,22450,22450,22450,22450,0
20231201,164900,98714300,22450,22450,22450,22450,0
20231201,164800,98714300,22450,22450,22450,22450,0
20231201,164700,98714300,22450,22450,22450,22450,0
20231201,164600,98714300,22450,22450,22450,22450,0
20231201,164500,98714300,22450,22450,22450,22450,0
20231201,164400,98714300,22450,22450,22450,22450,0
20231201,164300,98714300,22450,22450,22450,22450,0
20231201,164200,98714300,22450,22450,22450,22450,0
20231201,164100,98714300,22450,22450,22450,22450,0
20231201,164000,98714300,22450,22450,22450,22450,0
20231201,163900,98714300,22450,22450,22450,22450,0
20231201,163800,98714300,22450,22450,22450,22450,0
20231201,163700,98714300,22450,22450,22450,22450,0
20231201,163600,98714300,22450,22450,22450,22450,0
20231201,163500,98714300,22450,22450,22450,22450,0
20231201,163400,98714300,22450,22450,22450,22450,0
20231201,163300,98714300,22450,22450,22450,22450,0
20231201,163200,98714300,22450,22450,22450,22450,0
20231201,163100,98714300,22450,22450,22450,22450,0
20231201,163000,98714300,22450,22450,22450,22450,0
20231201,162900,98714300,22450,22450,22450,22450,0
20231201,162800,98714300,22450,22450,22450,22450,0
20231201,162700,98714300,22450,22450,22450,22450,0
20231201,162600,98714300,22450,22450,22450,22450,0
20231201,162500,98714300,22450,22450,22450,22450,0
20231201,162400,98714300,22450,22450,22450,22450,0
20231201,162300,98714300,22450,22450,22450,22450,0
20231201,162200,98714300,22450,22450,22450,22450,1047
20231201,162100,98714300,22450,22450,22450,22450,0
20231201,162000,98714300,22450,22450,22450,22450,0
20231201,161900,98714300,22450,22450,22450,22450,0
20231201,161800,98714300,22450,22450,22450,22450,0
20231201,161700,98714300,22450,22450,22450,22450,0
20231201,161600,98714300,22450,22450,22450,22450,0
20231201,161500,98714300,22450,22450,22450,22450,0
20231201,161400,98714300,22450,22450,22450,22450,0
20231201,161300,98714300,22450,22450,22450,22450,0
20231201,161200,98714300,22450,22450,22450,22450,0
20231201,161100,98714300,22450,22450,22450,22450,0
20231201,161000,98714300,22450,22450,22450,22450,0
20231201,160900,98714300,22450,22450,22450,22450,0
20231201,160800,98714300,22450,22450,22450,22450,0
20231201,160700,98714300,22450,22450,22450,22450,0
20231201,160600,98714300,22450,22450,22450,22450,0
20231201,160500,98714300,22450,22450,22450,22450,0
20231201,160400,98714300,22450,22450,22450,22450,0
20231201,160300,98714300,22450,22450,22450,22450,0
20231201,160200,98714300,22450,22450,22450,22450,0
20231201,160100,98714300,22450,22450,22450,22450,0
20231201,160000,98714300,22450,22450,22450,22450,0
20231201,155900,98714300,22450,22450,22450,22450,0
20231201,155800,98714300,22450,22450,22450,22450,0
20231201,155700,98714300,22450,22450,22450,22450,0
20231201,155600,98714300,22450,22450,22450,22450,0
20231201,155500,98714300,22450,22450,22450,22450,0
20231201,155400,98714300,22450,22450,22450,22450,0
20231201,155300,98714300,22450,22450,22450,22450,0
20231201,155200,98714300,22450,22450,22450,22450,1047
20231201,155100,98714300,22450,22450,22450,22450,0
20231201,155000,98714300,22450,22450,22450,22450,0
20231201,154900,98714300,22450,22450,22450,22450,0
20231201,154800,98714300,22450,22450,22450,22450,0
20231201,154700,98714300,22450,22450,22450,22450,0
20231201,154600,98714300,22450,22450,22450,22450,0
20231201,154500,98714300,22450,22450,22450,22450,0
20231201,154400,98714300,22450,22450,22450,22450,0
20231201,154300,98714300,22450,22450,22450,22450,0
20231201,154200,98714300,22450,22450,22450,22450,0
20231201,154100,98714300,22450,22450,22450,22450,0
20231201,154000,98714300,22450,22450,22450,22450,0
20231201,153900,98714300,22450,22450,22450,22450,0
20231201,153800,98714300,22450,22450,22450,22450,0
20231201,153700,98714300,22450,22450,22450,22450,0
20231201,153600,98714300,22450,22450,22450,22450,0
20231201,153500,98714300,22450,22450,22450,22450,0
20231201,153400,98714300,22450,22450,22450,22450,0
20231201,153300,98714300,22450,22450,22450,22450,0
20231201,153200,98714300,22450,22450,22450,22450,0
20231201,153100,98714300,22450,22450,22450,22450,0
20231201,153000,98714300,22450,22450,22450,22450,1047
20231201,152900,75209150,21850,21850,21850,21850,0
20231201,152800,75209150,21850,21850,21850,21850,0
20231201,152700,75209150,21850,21850,21850,21850,0
20231201,152600,75209150,21850,21850,21850,21850,0
20231201,152500,75209150,21850,21850,21850,21850,0
20231201,152400,75209150,21850,21850,21850,21850,0
20231201,152300,75209150,21850,21850,21850,21850,0
20231201,152200,75209150,21850,21850,21850,21850,0
20231201,152100,75209150,21850,21850,21850,21850,0
20231201,152000,75209150,21850,21850,21850,21850,0
20231201,151900,75209150,21850,21850,21850,21850,6
20231201,151800,75078050,21700,21700,21700,21700,2
20231201,151700,75034650,21700,21700,21700,21700,0
20231201,151600,75034650,21700,21700,21700,21700,0
20231201,151500,75034650,21700,21950,21950,21700,121
20231201,151400,72400100,21950,21950,21950,21950,0
20231201,151300,72400100,21950,21950,21950,21950,4
20231201,151200,72312300,21950,21950,21950,21950,0
20231201,151100,72312300,21950,21950,21950,21950,0
20231201,151000,72312300,21950,21950,21950,21950,7
20231201,150900,72158650,21950,21950,21950,21950,0
20231201,150800,72158650,21950,21950,21950,21950,0
20231201,150700,72158650,21950,21950,21950,21950,0
20231201,150600,72158650,21950,21950,21950,21800,18
20231201,150500,71765050,21950,21950,21950,21950,0
20231201,150400,71765050,21950,21950,21950,21950,0
20231201,150300,71765050,21950,21950,21950,21950,0
20231201,150200,71765050,21950,21950,21950,21950,4
20231201,150100,71677250,21800,21800,21800,21800,0
20231201,150000,71677250,21800,21800,21800,21800,0
20231201,145900,71677250,21800,21800,21800,21800,0
20231201,145800,71677250,21800,21800,21800,21800,5
20231201,145700,71568250,21950,21950,21950,21950,0
20231201,145600,71568250,21950,21900,22350,21900,506
20231201,145500,60272150,21800,21900,21900,21800,67
20231201,145400,58810850,21900,21900,21900,21900,0
20231201,145300,58810850,21900,21900,21900,21900,0
20231201,145200,58810850,21900,21900,21900,21900,0
20231201,145100,58810850,21900,21900,21900,21900,0
20231201,145000,58810850,21900,21900,21900,21900,0
20231201,144900,58810850,21900,21900,21900,21900,50
20231201,144800,57715850,21900,21800,21900,21800,50
20231201,144700,56621050,21900,21900,21900,21900,0
20231201,144600,56621050,21900,21900,21900,21900,0
20231201,144500,56621050,21900,21900,21900,21900,0
20231201,144400,56621050,21900,21900,21900,21900,0
20231201,144300,56621050,21900,21900,21900,21900,0
20231201,144200,56621050,21900,21900,21900,21900,0
20231201,144100,56621050,21900,21900,21900,21900,0
20231201,144000,56621050,21900,21900,21900,21900,0
20231201,143900,56621050,21900,21900,21900,21900,0
20231201,143800,56621050,21900,21900,21900,21900,0
20231201,143700,56621050,21900,21900,21900,21900,0
20231201,143600,56621050,21900,21900,21900,21900,0
20231201,143500,56621050,21900,21900,21900,21900,0
20231201,143400,56621050,21900,21900,21900,21900,0
20231201,143300,56621050,21900,21900,21900,21900,0
20231201,143200,56621050,21900,21900,21900,21900,0
20231201,143100,56621050,21900,21900,21900,21900,0
20231201,143000,56621050,21900,21900,21900,21900,0
20231201,142900,56621050,21900,21900,21900,21900,0
20231201,142800,56621050,21900,21900,21900,21900,0
20231201,142700,56621050,21900,21900,21900,21900,0
20231201,142600,56621050,21900,21900,21900,21900,0
20231201,142500,56621050,21900,21900,21900,21900,0
20231201,142400,56621050,21900,21900,21900,21900,0
20231201,142300,56621050,21900,21900,21900,21900,0
20231201,142200,56621050,21900,21900,21900,21900,0
20231201,142100,56621050,21900,21900,21900,21900,0
20231201,142000,56621050,21900,21800,21900,21800,50
20231201,141900,55526650,21800,21800,21800,21800,0
20231201,141800,55526650,21800,21800,21800,21800,0
20231201,141700,55526650,21800,21800,21800,21800,0
20231201,141600,55526650,21800,21800,21800,21800,0
20231201,141500,55526650,21800,21800,21800,21800,0
20231201,141400,55526650,21800,21800,21800,21800,0
20231201,141300,55526650,21800,21800,21800,21800,0
20231201,141200,55526650,21800,21800,21800,21800,0
20231201,141100,55526650,21800,21750,21800,21750,130
20231201,141000,52696650,21700,21700,21700,21700,0
20231201,140900,52696650,21700,21700,21700,21700,0
20231201,140800,52696650,21700,21700,21700,21700,0
20231201,140700,52696650,21700,21700,21700,21700,0
20231201,140600,52696650,21700,21700,21700,21700,0
20231201,140500,52696650,21700,21700,21700,21700,0
20231201,140400,52696650,21700,21700,21700,21700,0
20231201,140300,52696650,21700,21700,21700,21700,11
20231201,140200,52457950,21700,21700,21700,21700,0
20231201,140100,52457950,21700,21700,21700,21700,0
20231201,140000,52457950,21700,21700,21700,21700,0
20231201,135900,52457950,21700,21700,21700,21700,0
20231201,135800,52457950,21700,21700,21700,21700,0
20231201,135700,52457950,21700,21700,21700,21700,0
20231201,135600,52457950,21700,21700,21700,21700,0
20231201,135500,52457950,21700,21700,21700,21700,0
20231201,135400,52457950,21700,21700,21700,21700,13
20231201,135300,52175850,21700,21700,21700,21700,0
20231201,135200,52175850,21700,21700,21700,21700,59
20231201,135100,50895550,21650,21650,21650,21650,0
20231201,135000,50895550,21650,21650,21650,21650,0
20231201,134900,50895550,21650,21650,21650,21650,0
20231201,134800,50895550,21650,21650,21650,21650,0
20231201,134700,50895550,21650,21650,21650,21650,40
20231201,134600,50029550,21700,21700,21700,21700,0
20231201,134500,50029550,21700,21700,21700,21700,0
20231201,134400,50029550,21700,21700,21700,21700,3
20231201,134300,49964450,21700,21700,21700,21700,0
20231201,134200,49964450,21700,21700,21700,21700,0
20231201,134100,49964450,21700,21700,21700,21700,0
20231201,134000,49964450,21700,21700,21700,21700,2
20231201,133900,49921050,21700,21700,21700,21700,0
20231201,133800,49921050,21700,21700,21700,21700,0
20231201,133700,49921050,21700,21700,21700,21700,0
20231201,133600,49921050,21700,21700,21700,21700,0
20231201,133500,49921050,21700,21700,21700,21700,0
20231201,133400,49921050,21700,21700,21700,21700,0
20231201,133300,49921050,21700,21700,21700,21700,0
20231201,133200,49921050,21700,21700,21700,21700,0
20231201,133100,49921050,21700,21700,21700,21700,0
20231201,133000,49921050,21700,21700,21700,21700,3
20231201,132900,49855950,21700,21700,21700,21700,10
20231201,132800,49638950,21650,21650,21650,21650,0
20231201,132700,49638950,21650,21650,21650,21650,0
20231201,132600,49638950,21650,21650,21650,21650,0
20231201,132500,49638950,21650,21650,21650,21650,1
20231201,132400,49617300,21650,21650,21650,21650,0
20231201,132300,49617300,21650,21650,21650,21650,0
20231201,132200,49617300,21650,21650,21650,21650,1
20231201,132100,49595650,21600,21600,21600,21600,0
20231201,132000,49595650,21600,21600,21600,21600,0
20231201,131900,49595650,21600,21600,21600,21600,0
20231201,131800,49595650,21600,21600,21600,21600,0
20231201,131700,49595650,21600,21600,21600,21600,0
20231201,131600,49595650,21600,21600,21600,21600,0
20231201,131500,49595650,21600,21600,21600,21600,0
20231201,131400,49595650,21600,21600,21600,21600,0
20231201,131300,49595650,21600,21600,21600,21600,0
20231201,131200,49595650,21600,21600,21600,21600,0
20231201,131100,49595650,21600,21600,21600,21600,0
20231201,131000,49595650,21600,21600,21600,21600,0
20231201,130900,49595650,21600,21600,21600,21600,0
20231201,130800,49595650,21600,21600,21600,21600,0
20231201,130700,49595650,21600,21600,21600,21600,0
20231201,130600,49595650,21600,21600,21600,21600,0
20231201,130500,49595650,21600,21600,21600,21600,0
20231201,130400,49595650,21600,21600,21600,21600,0
20231201,130300,49595650,21600,21600,21600,21600,0
20231201,130200,49595650,21600,21600,21600,21600,0
20231201,130100,49595650,21600,21600,21600,21600,0
20231201,130000,49595650,21600,21600,21600,21600,0
20231201,125900,49595650,21600,21600,21600,21600,0
20231201,125800,49595650,21600,21600,21600,21600,0
20231201,125700,49595650,21600,21600,21600,21600,0
20231201,125600,49595650,21600,21600,21600,21600,0
20231201,125500,49595650,21600,21600,21600,21600,0
20231201,125400,49595650,21600,21600,21600,21600,0
20231201,125300,49595650,21600,21600,21600,21600,0
20231201,125200,49595650,21600,21600,21600,21600,0
20231201,125100,49595650,21600,21600,21600,21600,0
20231201,125000,49595650,21600,21600,21600,21600,0
20231201,124900,49595650,21600,21600,21600,21600,0
20231201,124800,49595650,21600,21600,21600,21600,0
20231201,124700,49595650,21600,21600,21600,21600,0
20231201,124600,49595650,21600,21600,21600,21600,0
20231201,124500,49595650,21600,21600,21600,21600,0
20231201,124400,49595650,21600,21600,21600,21600,0
20231201,124300,49595650,21600,21600,21600,21600,89
20231201,124200,47673250,21650,21650,21650,21650,0
20231201,124100,47673250,21650,21650,21650,21650,0
20231201,124000,47673250,21650,21650,21650,21650,0
20231201,123900,47673250,21650,21650,21650,21650,0
20231201,123800,47673250,21650,21650,21650,21650,0
20231201,123700,47673250,21650,21650,21650,21650,0
20231201,123600,47673250,21650,21650,21650,21650,0
20231201,123500,47673250,21650,21650,21650,21650,0
20231201,123400,47673250,21650,21650,21650,21650,0
20231201,123300,47673250,21650,21650,21650,21650,0
20231201,123200,47673250,21650,21650,21650,21650,0
20231201,123100,47673250,21650,21650,21650,21650,0
20231201,123000,47673250,21650,21650,21650,21650,0
20231201,122900,47673250,21650,21650,21650,21650,0
20231201,122800,47673250,21650,21650,21650,21650,0
20231201,122700,47673250,21650,21650,21650,21650,0
20231201,122600,47673250,21650,21650,21650,21650,7
20231201,122500,47521700,21600,21600,21600,21600,0
20231201,122400,47521700,21600,21600,21600,21600,0
20231201,122300,47521700,21600,21600,21600,21600,0
20231201,122200,47521700,21600,21600,21600,21600,0
20231201,122100,47521700,21600,21600,21600,21600,0
20231201,122000,47521700,21600,21600,21600,21600,0
20231201,121900,47521700,21600,21600,21600,21600,0
20231201,121800,47521700,21600,21600,21600,21600,0
20231201,121700,47521700,21600,21600,21600,21600,11
20231201,121600,47284100,21550,21600,21600,21550,54
20231201,121500,46117750,21600,21600,21600,21600,0
20231201,121400,46117750,21600,21600,21600,21600,0
20231201,121300,46117750,21600,21600,21600,21600,0
20231201,121200,46117750,21600,21600,21600,21600,0
20231201,121100,46117750,21600,21600,21600,21600,0
20231201,121000,46117750,21600,21600,21600,21600,0
20231201,120900,46117750,21600,21600,21600,21600,0
20231201,120800,46117750,21600,21600,21600,21600,0
20231201,120700,46117750,21600,21600,21600,21600,0
20231201,120600,46117750,21600,21600,21600,21600,0
20231201,120500,46117750,21600,21600,21600,21600,0
20231201,120400,46117750,21600,21600,21600,21600,0
20231201,120300,46117750,21600,21600,21600,21600,0
20231201,120200,46117750,21600,21600,21600,21600,0
20231201,120100,46117750,21600,21600,21600,21600,0
20231201,120000,46117750,21600,21600,21600,21600,0
20231201,115900,46117750,21600,21600,21600,21600,0
20231201,115800,46117750,21600,21600,21600,21600,0
20231201,115700,46117750,21600,21600,21600,21600,0
20231201,115600,46117750,21600,21600,21600,21600,0
20231201,115500,46117750,21600,21600,21600,21600,0
20231201,115400,46117750,21600,21600,21600,21600,0
20231201,115300,46117750,21600,21600,21600,21600,0
20231201,115200,46117750,21600,21600,21600,21600,0
20231201,115100,46117750,21600,21600,21600,21600,0
20231201,115000,46117750,21600,21600,21600,21600,0
20231201,114900,46117750,21600,21600,21600,21600,0
20231201,114800,46117750,21600,21600,21600,21600,104
20231201,114700,43871350,21650,21650,21650,21650,4
20231201,114600,43784750,21650,21650,21650,21650,25
20231201,114500,43243500,21650,21650,21650,21650,0
20231201,114400,43243500,21650,21650,21650,21650,30
20231201,114300,42594000,21650,21650,21650,21650,0
20231201,114200,42594000,21650,21650,21650,21650,0
20231201,114100,42594000,21650,21650,21650,21650,0
20231201,114000,42594000,21650,21650,21650,21650,305
20231201,113900,35990750,21700,21700,21700,21700,45
20231201,113800,35014250,21700,21700,21700,21700,0
20231201,113700,35014250,21700,21700,21700,21700,2
20231201,113600,34970850,21700,21700,21700,21700,20
20231201,113500,34536850,21700,21700,21700,21700,0
20231201,113400,34536850,21700,21700,21700,21700,0
20231201,113300,34536850,21700,21700,21700,21700,0
20231201,113200,34536850,21700,21700,21700,21700,0
20231201,113100,34536850,21700,21700,21700,21700,0
20231201,113000,34536850,21700,21700,21700,21700,0
20231201,112900,34536850,21700,21700,21700,21700,0
20231201,112800,34536850,21700,21700,21700,21700,0
20231201,112700,34536850,21700,21750,21750,21700,60
20231201,112600,33234600,21750,21750,21750,21750,45
20231201,112500,32255850,21700,21700,21700,21700,0
20231201,112400,32255850,21700,21700,21700,21700,0
20231201,112300,32255850,21700,21700,21700,21700,0
20231201,112200,32255850,21700,21700,21700,21700,0
20231201,112100,32255850,21700,21700,21700,21700,0
20231201,112000,32255850,21700,21700,21700,21700,0
20231201,111900,32255850,21700,21700,21700,21700,0
20231201,111800,32255850,21700,21700,21700,21700,0
20231201,111700,32255850,21700,21700,21700,21700,0
20231201,111600,32255850,21700,21700,21700,21700,0
20231201,111500,32255850,21700,21700,21700,21700,0
20231201,111400,32255850,21700,21700,21700,21700,0
20231201,111300,32255850,21700,21700,21700,21700,0
20231201,111200,32255850,21700,21700,21700,21700,136
20231201,111100,29304650,21700,21700,21700,21700,0
20231201,111000,29304650,21700,21700,21700,21700,0
20231201,110900,29304650,21700,21700,21700,21700,0
20231201,110800,29304650,21700,21700,21700,21700,9
20231201,110700,29109350,21750,21750,21750,21750,0
20231201,110600,29109350,21750,21750,21750,21750,0
20231201,110500,29109350,21750,21750,21750,21750,0
20231201,110400,29109350,21750,21750,21750,21750,0
20231201,110300,29109350,21750,21750,21750,21750,0
20231201,110200,29109350,21750,21750,21750,21750,0
20231201,110100,29109350,21750,21750,21750,21750,7
20231201,110000,28957100,21800,21800,21800,21800,87
20231201,105900,27060500,21800,21800,21800,21800,0
20231201,105800,27060500,21800,21800,21800,21800,0
20231201,105700,27060500,21800,21800,21800,21800,0
20231201,105600,27060500,21800,21800,21800,21800,0
20231201,105500,27060500,21800,21800,21800,21800,10
20231201,105400,26842500,21650,21650,21650,21650,0
20231201,105300,26842500,21650,21650,21650,21650,0
20231201,105200,26842500,21650,21650,21650,21650,0
20231201,105100,26842500,21650,21650,21650,21650,0
20231201,105000,26842500,21650,21650,21650,21650,0
20231201,104900,26842500,21650,21650,21650,21650,0
20231201,104800,26842500,21650,21650,21650,21650,0
20231201,104700,26842500,21650,21650,21650,21650,0
20231201,104600,26842500,21650,21650,21650,21650,0
20231201,104500,26842500,21650,21650,21650,21650,0
20231201,104400,26842500,21650,21650,21650,21650,0
20231201,104300,26842500,21650,21650,21650,21650,0
20231201,104200,26842500,21650,21650,21650,21650,0
20231201,104100,26842500,21650,21650,21650,21650,0
20231201,104000,26842500,21650,21650,21650,21650,0
20231201,103900,26842500,21650,21650,21650,21650,50
20231201,103800,25760000,21600,21600,21600,21600,0
20231201,103700,25760000,21600,21600,21600,21600,0
20231201,103600,25760000,21600,21600,21600,21600,0
20231201,103500,25760000,21600,21600,21600,21600,0
20231201,103400,25760000,21600,21750,21750,21600,100
20231201,103300,23592450,21800,21800,21800,21800,1
20231201,103200,23570650,21800,21800,21800,21800,0
20231201,103100,23570650,21800,21800,21800,21800,0
20231201,103000,23570650,21800,21800,21800,21800,50
20231201,102900,22480650,21750,21700,21750,21700,52
20231201,102800,21349850,21750,21750,21750,21750,0
20231201,102700,21349850,21750,21750,21750,21750,0
20231201,102600,21349850,21750,21750,21750,21750,0
20231201,102500,21349850,21750,21750,21750,21750,0
20231201,102400,21349850,21750,21750,21750,21750,0
20231201,102300,21349850,21750,21750,21750,21750,0
20231201,102200,21349850,21750,21750,21750,21750,0
20231201,102100,21349850,21750,21750,21750,21750,0
20231201,102000,21349850,21750,21750,21750,21750,0
20231201,101900,21349850,21750,21750,21750,21750,0
20231201,101800,21349850,21750,21750,21750,21750,0
20231201,101700,21349850,21750,21750,21750,21750,0
20231201,101600,21349850,21750,21750,21750,21750,0
20231201,101500,21349850,21750,21750,21750,21750,0
20231201,101400,21349850,21750,21750,21750,21750,0
20231201,101300,21349850,21750,21750,21750,21750,0
20231201,101200,21349850,21750,21750,21750,21750,0
20231201,101100,21349850,21750,21750,21750,21750,0
20231201,101000,21349850,21750,21750,21750,21750,0
20231201,100900,21349850,21750,21750,21750,21750,0
20231201,100800,21349850,21750,21750,21750,21750,0
20231201,100700,21349850,21750,21750,21750,21750,0
20231201,100600,21349850,21750,21750,21750,21750,0
20231201,100500,21349850,21750,21750,21750,21750,0
20231201,100400,21349850,21750,21750,21750,21750,0
20231201,100300,21349850,21750,21750,21750,21750,0
20231201,100200,21349850,21750,21750,21750,21750,0
20231201,100100,21349850,21750,21750,21750,21750,3
20231201,100000,21284600,21600,21600,21600,21600,0
20231201,095900,21284600,21600,21600,21600,21600,0
20231201,095800,21284600,21600,21600,21600,21600,0
20231201,095700,21284600,21600,21600,21600,21600,0
20231201,095600,21284600,21600,21600,21600,21600,0
20231201,095500,21284600,21600,21600,21600,21600,0
20231201,095400,21284600,21600,21600,21600,21600,0
20231201,095300,21284600,21600,21600,21600,21600,0
20231201,095200,21284600,21600,21600,21600,21600,61
20231201,095100,19967000,21600,21600,21600,21600,0
20231201,095000,19967000,21600,21600,21600,21600,0
20231201,094900,19967000,21600,21700,21700,21600,93
20231201,094800,17955400,21750,21750,21750,21750,8
20231201,094700,17781400,21750,21750,21750,21750,14
20231201,094600,17476900,21750,21750,21750,21750,0
20231201,094500,17476900,21750,21750,21750,21750,0
20231201,094400,17476900,21750,21750,21750,21750,0
20231201,094300,17476900,21750,21750,21750,21750,1
20231201,094200,17455150,21700,21700,21700,21700,0
20231201,094100,17455150,21700,21700,21700,21700,0
20231201,094000,17455150,21700,21700,21700,21700,0
20231201,093900,17455150,21700,21700,21700,21700,11
20231201,093800,17216450,21700,21700,21700,21700,0
20231201,093700,17216450,21700,21700,21700,21700,0
20231201,093600,17216450,21700,21700,21700,21700,0
20231201,093500,17216450,21700,21700,21700,21700,0
20231201,093400,17216450,21700,21700,21700,21700,0
20231201,093300,17216450,21700,21700,21700,21700,0
20231201,093200,17216450,21700,21700,21700,21700,1
20231201,093100,17194750,21700,21700,21700,21700,0
20231201,093000,17194750,21700,21700,21700,21700,0
20231201,092900,17194750,21700,21700,21700,21700,0
20231201,092800,17194750,21700,21700,21700,21700,0
20231201,092700,17194750,21700,21700,21700,21700,0
20231201,092600,17194750,21700,21700,21700,21700,0
20231201,092500,17194750,21700,21700,21700,21700,18
20231201,092400,16804150,21700,21700,21700,21700,0
20231201,092300,16804150,21700,21700,21700,21700,0
20231201,092200,16804150,21700,21700,21700,21700,0
20231201,092100,16804150,21700,21700,21700,21700,0
20231201,092000,16804150,21700,21700,21700,21700,1
20231201,091900,16782450,21700,21700,21700,21700,1
20231201,091800,16760750,21750,21750,21750,21750,1
20231201,091700,16739000,21600,21600,21650,21600,6
20231201,091600,16609300,21650,21700,21700,21650,103
20231201,091500,14379250,21950,21950,21950,21950,0
20231201,091400,14379250,21950,21950,21950,21950,0
20231201,091300,14379250,21950,21850,21950,21850,30
20231201,091200,13721300,21950,21950,21950,21950,0
20231201,091100,13721300,21950,21950,21950,21950,0
20231201,091000,13721300,21950,21900,21950,21900,3
20231201,090900,13655550,22050,22000,22050,22000,30
20231201,090800,12994100,22050,22050,22050,22050,0
20231201,090700,12994100,22050,22100,22150,22050,12
20231201,090600,12729150,22250,21750,22650,21750,543
20231201,090500,600650,21450,21450,21450,21450,0
20231201,090400,600650,21450,21450,21450,21450,5
20231201,090300,493400,21400,21400,21400,21400,20
20231201,090200,65400,21800,21800,21800,21800,0
20231201,090100,65400,21800,21800,21800,21800,0
20231201,090000,65400,21800,21800,21800,21800,3