stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,184600,858918435400,71200,71200,71200,71200,1333818
20231205,184500,858918435400,71200,71200,71200,71200,0
20231205,184400,858918435400,71200,71200,71200,71200,0
20231205,184300,858918435400,71200,71200,71200,71200,0
20231205,184200,858918435400,71200,71200,71200,71200,0
20231205,184100,858918435400,71200,71200,71200,71200,0
20231205,184000,858918435400,71200,71200,71200,71200,0
20231205,183900,858918435400,71200,71200,71200,71200,0
20231205,183800,858918435400,71200,71200,71200,71200,0
20231205,183700,858918435400,71200,71200,71200,71200,0
20231205,183600,858918435400,71200,71200,71200,71200,0
20231205,183500,858918435400,71200,71200,71200,71200,0
20231205,183400,858918435400,71200,71200,71200,71200,0
20231205,183300,858918435400,71200,71200,71200,71200,0
20231205,183200,858918435400,71200,71200,71200,71200,0
20231205,183100,858918435400,71200,71200,71200,71200,0
20231205,183000,858918435400,71200,71200,71200,71200,0
20231205,182900,858918435400,71200,71200,71200,71200,0
20231205,182800,858918435400,71200,71200,71200,71200,0
20231205,182700,858918435400,71200,71200,71200,71200,0
20231205,182600,858918435400,71200,71200,71200,71200,0
20231205,182500,858918435400,71200,71200,71200,71200,0
20231205,182400,858918435400,71200,71200,71200,71200,0
20231205,182300,858918435400,71200,71200,71200,71200,0
20231205,182200,858918435400,71200,71200,71200,71200,0
20231205,182100,858918435400,71200,71200,71200,71200,0
20231205,182000,858918435400,71200,71200,71200,71200,0
20231205,181900,858918435400,71200,71200,71200,71200,0
20231205,181800,858918435400,71200,71200,71200,71200,0
20231205,181700,858918435400,71200,71200,71200,71200,0
20231205,181600,858918435400,71200,71200,71200,71200,1333818
20231205,181500,858918435400,71200,71200,71200,71200,0
20231205,181400,858918435400,71200,71200,71200,71200,0
20231205,181300,858918435400,71200,71200,71200,71200,0
20231205,181200,858918435400,71200,71200,71200,71200,0
20231205,181100,858918435400,71200,71200,71200,71200,0
20231205,181000,858918435400,71200,71200,71200,71200,0
20231205,180900,858918435400,71200,71200,71200,71200,0
20231205,180800,858918435400,71200,71200,71200,71200,0
20231205,180700,858918435400,71200,71200,71200,71200,0
20231205,180600,858918435400,71200,71200,71200,71200,0
20231205,180500,858918435400,71200,71200,71200,71200,0
20231205,180400,858918435400,71200,71200,71200,71200,0
20231205,180300,858918435400,71200,71200,71200,71200,0
20231205,180200,858918435400,71200,71200,71200,71200,0
20231205,180100,858918435400,71200,71200,71200,71200,0
20231205,180000,858918435400,71200,71200,71200,71200,0
20231205,175900,858918435400,71200,71200,71200,71200,0
20231205,175800,858918435400,71200,71200,71200,71200,0
20231205,175700,858918435400,71200,71200,71200,71200,0
20231205,175600,858918435400,71200,71200,71200,71200,0
20231205,175500,858918435400,71200,71200,71200,71200,0
20231205,175400,858918435400,71200,71200,71200,71200,0
20231205,175300,858918435400,71200,71200,71200,71200,0
20231205,175200,858918435400,71200,71200,71200,71200,0
20231205,175100,858918435400,71200,71200,71200,71200,0
20231205,175000,858918435400,71200,71200,71200,71200,0
20231205,174900,858918435400,71200,71200,71200,71200,0
20231205,174800,858918435400,71200,71200,71200,71200,0
20231205,174700,858918435400,71200,71200,71200,71200,0
20231205,174600,858918435400,71200,71200,71200,71200,1333818
20231205,174500,858918435400,71200,71200,71200,71200,0
20231205,174400,858918435400,71200,71200,71200,71200,0
20231205,174300,858918435400,71200,71200,71200,71200,0
20231205,174200,858918435400,71200,71200,71200,71200,0
20231205,174100,858918435400,71200,71200,71200,71200,0
20231205,174000,858918435400,71200,71200,71200,71200,0
20231205,173900,858918435400,71200,71200,71200,71200,0
20231205,173800,858918435400,71200,71200,71200,71200,0
20231205,173700,858918435400,71200,71200,71200,71200,0
20231205,173600,858918435400,71200,71200,71200,71200,0
20231205,173500,858918435400,71200,71200,71200,71200,0
20231205,173400,858918435400,71200,71200,71200,71200,0
20231205,173300,858918435400,71200,71200,71200,71200,0
20231205,173200,858918435400,71200,71200,71200,71200,0
20231205,173100,858918435400,71200,71200,71200,71200,0
20231205,173000,858918435400,71200,71200,71200,71200,0
20231205,172900,858918435400,71200,71200,71200,71200,0
20231205,172800,858918435400,71200,71200,71200,71200,0
20231205,172700,858918435400,71200,71200,71200,71200,0
20231205,172600,858918435400,71200,71200,71200,71200,0
20231205,172500,858918435400,71200,71200,71200,71200,0
20231205,172400,858918435400,71200,71200,71200,71200,0
20231205,172300,858918435400,71200,71200,71200,71200,0
20231205,172200,858918435400,71200,71200,71200,71200,0
20231205,172100,858918435400,71200,71200,71200,71200,0
20231205,172000,858918435400,71200,71200,71200,71200,0
20231205,171900,858918435400,71200,71200,71200,71200,0
20231205,171800,858918435400,71200,71200,71200,71200,0
20231205,171700,858918435400,71200,71200,71200,71200,0
20231205,171600,858918435400,71200,71200,71200,71200,1333818
20231205,171500,858918435400,71200,71200,71200,71200,0
20231205,171400,858918435400,71200,71200,71200,71200,0
20231205,171300,858918435400,71200,71200,71200,71200,0
20231205,171200,858918435400,71200,71200,71200,71200,0
20231205,171100,858918435400,71200,71200,71200,71200,0
20231205,171000,858918435400,71200,71200,71200,71200,0
20231205,170900,858918435400,71200,71200,71200,71200,0
20231205,170800,858918435400,71200,71200,71200,71200,0
20231205,170700,858918435400,71200,71200,71200,71200,0
20231205,170600,858918435400,71200,71200,71200,71200,0
20231205,170500,858918435400,71200,71200,71200,71200,0
20231205,170400,858918435400,71200,71200,71200,71200,0
20231205,170300,858918435400,71200,71200,71200,71200,0
20231205,170200,858918435400,71200,71200,71200,71200,0
20231205,170100,858918435400,71200,71200,71200,71200,0
20231205,170000,858918435400,71200,71200,71200,71200,0
20231205,165900,858918435400,71200,71200,71200,71200,0
20231205,165800,858918435400,71200,71200,71200,71200,0
20231205,165700,858918435400,71200,71200,71200,71200,0
20231205,165600,858918435400,71200,71200,71200,71200,0
20231205,165500,858918435400,71200,71200,71200,71200,0
20231205,165400,858918435400,71200,71200,71200,71200,0
20231205,165300,858918435400,71200,71200,71200,71200,0
20231205,165200,858918435400,71200,71200,71200,71200,0
20231205,165100,858918435400,71200,71200,71200,71200,0
20231205,165000,858918435400,71200,71200,71200,71200,0
20231205,164900,858918435400,71200,71200,71200,71200,0
20231205,164800,858918435400,71200,71200,71200,71200,0
20231205,164700,858918435400,71200,71200,71200,71200,0
20231205,164600,858918435400,71200,71200,71200,71200,1333818
20231205,164500,858918435400,71200,71200,71200,71200,0
20231205,164400,858918435400,71200,71200,71200,71200,0
20231205,164300,858918435400,71200,71200,71200,71200,0
20231205,164200,858918435400,71200,71200,71200,71200,0
20231205,164100,858918435400,71200,71200,71200,71200,0
20231205,164000,858918435400,71200,71200,71200,71200,0
20231205,163900,858918435400,71200,71200,71200,71200,0
20231205,163800,858918435400,71200,71200,71200,71200,0
20231205,163700,858918435400,71200,71200,71200,71200,0
20231205,163600,858918435400,71200,71200,71200,71200,0
20231205,163500,858918435400,71200,71200,71200,71200,0
20231205,163400,858918435400,71200,71200,71200,71200,0
20231205,163300,858918435400,71200,71200,71200,71200,0
20231205,163200,858918435400,71200,71200,71200,71200,0
20231205,163100,858918435400,71200,71200,71200,71200,0
20231205,163000,858918435400,71200,71200,71200,71200,0
20231205,162900,858918435400,71200,71200,71200,71200,0
20231205,162800,858918435400,71200,71200,71200,71200,0
20231205,162700,858918435400,71200,71200,71200,71200,0
20231205,162600,858918435400,71200,71200,71200,71200,0
20231205,162500,858918435400,71200,71200,71200,71200,0
20231205,162400,858918435400,71200,71200,71200,71200,0
20231205,162300,858918435400,71200,71200,71200,71200,0
20231205,162200,858918435400,71200,71200,71200,71200,0
20231205,162100,858918435400,71200,71200,71200,71200,0
20231205,162000,858918435400,71200,71200,71200,71200,0
20231205,161900,858918435400,71200,71200,71200,71200,0
20231205,161800,858918435400,71200,71200,71200,71200,0
20231205,161700,858918435400,71200,71200,71200,71200,0
20231205,161600,858918435400,71200,71200,71200,71200,1333818
20231205,161500,858918435400,71200,71200,71200,71200,0
20231205,161400,858918435400,71200,71200,71200,71200,0
20231205,161300,858918435400,71200,71200,71200,71200,0
20231205,161200,858918435400,71200,71200,71200,71200,0
20231205,161100,858918435400,71200,71200,71200,71200,0
20231205,161000,858918435400,71200,71200,71200,71200,0
20231205,160900,858918435400,71200,71200,71200,71200,0
20231205,160800,858918435400,71200,71200,71200,71200,0
20231205,160700,858918435400,71200,71200,71200,71200,0
20231205,160600,858918435400,71200,71200,71200,71200,0
20231205,160500,858918435400,71200,71200,71200,71200,0
20231205,160400,858918435400,71200,71200,71200,71200,0
20231205,160300,858918435400,71200,71200,71200,71200,0
20231205,160200,858918435400,71200,71200,71200,71200,0
20231205,160100,858918435400,71200,71200,71200,71200,0
20231205,160000,858918435400,71200,71200,71200,71200,0
20231205,155900,858918435400,71200,71200,71200,71200,0
20231205,155800,858918435400,71200,71200,71200,71200,0
20231205,155700,858918435400,71200,71200,71200,71200,0
20231205,155600,858918435400,71200,71200,71200,71200,0
20231205,155500,858918435400,71200,71200,71200,71200,0
20231205,155400,858918435400,71200,71200,71200,71200,0
20231205,155300,858918435400,71200,71200,71200,71200,0
20231205,155200,858918435400,71200,71200,71200,71200,0
20231205,155100,858918435400,71200,71200,71200,71200,0
20231205,155000,858918435400,71200,71200,71200,71200,0
20231205,154900,858918435400,71200,71200,71200,71200,0
20231205,154800,858918435400,71200,71200,71200,71200,0
20231205,154700,858918435400,71200,71200,71200,71200,0
20231205,154600,858918435400,71200,71200,71200,71200,1333818
20231205,154500,858918435400,71200,71200,71200,71200,0
20231205,154400,858918435400,71200,71200,71200,71200,0
20231205,154300,858918435400,71200,71200,71200,71200,0
20231205,154200,858918435400,71200,71200,71200,71200,0
20231205,154100,858918435400,71200,71200,71200,71200,0
20231205,154000,858918435400,71200,71200,71200,71200,0
20231205,153900,858918435400,71200,71200,71200,71200,0
20231205,153800,858918435400,71200,71200,71200,71200,0
20231205,153700,858918435400,71200,71200,71200,71200,0
20231205,153600,858918435400,71200,71200,71200,71200,0
20231205,153500,858918435400,71200,71200,71200,71200,0
20231205,153400,858918435400,71200,71200,71200,71200,0
20231205,153300,858918435400,71200,71200,71200,71200,0
20231205,153200,858918435400,71200,71200,71200,71200,0
20231205,153100,858918435400,71200,71200,71200,71200,0
20231205,153000,858918435400,71200,71200,71200,71200,1333818
20231205,152900,763950593800,71400,71400,71400,71400,0
20231205,152800,763950593800,71400,71400,71400,71400,0
20231205,152700,763950593800,71400,71400,71400,71400,0
20231205,152600,763950593800,71400,71400,71400,71400,0
20231205,152500,763950593800,71400,71400,71400,71400,0
20231205,152400,763950593800,71400,71400,71400,71400,0
20231205,152300,763950593800,71400,71400,71400,71400,0
20231205,152200,763950593800,71400,71400,71400,71400,0
20231205,152100,763950593800,71400,71400,71400,71400,0
20231205,152000,763950593800,71400,71400,71400,71400,0
20231205,151900,763950593800,71400,71400,71500,71300,70461
20231205,151800,758920359600,71400,71300,71400,71300,20260
20231205,151700,757474459200,71400,71300,71400,71300,29203
20231205,151600,755390019500,71300,71400,71400,71300,15773
20231205,151500,754264180900,71400,71500,71500,71300,59862
20231205,151400,749990186600,71400,71400,71500,71300,111524
20231205,151300,742027708300,71300,71200,71400,71200,203267
20231205,151200,727534205500,71300,71300,71300,71200,54298
20231205,151100,723664347900,71300,71300,71300,71200,21586
20231205,151000,722126625600,71200,71300,71300,71200,27166
20231205,150900,720190605900,71300,71200,71300,71200,54615
20231205,150800,716298513200,71300,71200,71300,71200,33519
20231205,150700,713911006500,71200,71300,71300,71200,17071
20231205,150600,712694544400,71300,71300,71300,71200,34912
20231205,150500,710206012700,71300,71300,71300,71200,26674
20231205,150400,708305342900,71200,71300,71300,71200,31645
20231205,150300,706050763500,71300,71300,71300,71200,90495
20231205,150200,699604448500,71300,71200,71300,71200,21886
20231205,150100,698045396800,71200,71200,71300,71200,25364
20231205,150000,696237684300,71200,71200,71300,71200,15160
20231205,145900,695157580900,71200,71300,71300,71200,27106
20231205,145800,693226181600,71200,71300,71300,71200,16426
20231205,145700,692055912700,71300,71200,71300,71200,15000
20231205,145600,690987503000,71200,71300,71300,71200,15975
20231205,145500,689849605200,71200,71300,71300,71200,27018
20231205,145400,687924255900,71300,71300,71300,71200,16678
20231205,145300,686736478900,71300,71300,71300,71200,14355
20231205,145200,685713761800,71300,71300,71300,71200,17476
20231205,145100,684468976500,71300,71300,71300,71200,12229
20231205,145000,683597913000,71300,71300,71300,71200,20225
20231205,144900,682156779100,71200,71200,71300,71200,12448
20231205,144800,681270135800,71300,71300,71300,71200,15898
20231205,144700,680137877000,71200,71400,71400,71200,149921
20231205,144600,669448645400,71300,71400,71400,71300,15682
20231205,144500,668330196600,71300,71400,71400,71300,15814
20231205,144400,667202427600,71400,71400,71400,71300,13802
20231205,144300,666217943000,71300,71400,71400,71300,13958
20231205,144200,665222329200,71400,71400,71400,71300,14095
20231205,144100,664216882200,71400,71400,71400,71300,10836
20231205,144000,663444067700,71400,71300,71400,71300,13983
20231205,143900,662446605500,71300,71400,71400,71300,17842
20231205,143800,661173512300,71300,71400,71400,71300,20306
20231205,143700,659725266700,71400,71300,71400,71300,33111
20231205,143600,657363936000,71300,71300,71400,71300,11859
20231205,143500,656517985900,71400,71400,71400,71300,10070
20231205,143400,655799684700,71400,71400,71400,71300,18686
20231205,143300,654466826500,71300,71300,71400,71300,17225
20231205,143200,653238318100,71400,71400,71400,71300,14311
20231205,143100,652217360700,71400,71300,71400,71300,20140
20231205,143000,650780889000,71400,71400,71400,71300,7701
20231205,142900,650231432500,71400,71400,71400,71300,12584
20231205,142800,649333421600,71400,71400,71400,71300,9006
20231205,142700,648690855600,71400,71300,71400,71300,16259
20231205,142600,647530452000,71300,71300,71400,71300,9854
20231205,142500,646827573700,71400,71500,71500,71300,39532
20231205,142400,644004822300,71400,71300,71500,71300,125083
20231205,142300,635073145100,71300,71400,71400,71200,210766
20231205,142200,620045163000,71400,71400,71400,71300,11476
20231205,142100,619226635000,71400,71300,71400,71300,16264
20231205,142000,618066340500,71300,71400,71400,71300,23451
20231205,141900,616394009700,71400,71400,71400,71300,19635
20231205,141800,614992939400,71300,71400,71400,71300,27096
20231205,141700,613060673100,71400,71400,71400,71300,26614
20231205,141600,611162859900,71400,71400,71400,71300,18825
20231205,141500,609819649900,71300,71300,71400,71300,29708
20231205,141400,607701153100,71400,71400,71400,71300,11487
20231205,141300,606881760600,71400,71400,71400,71300,38110
20231205,141200,604163015000,71400,71300,71400,71300,9957
20231205,141100,603452577300,71300,71300,71400,71300,16161
20231205,141000,602299279300,71300,71400,71400,71300,13727
20231205,140900,601320283600,71400,71300,71400,71300,12191
20231205,140800,600450708800,71300,71400,71400,71300,6909
20231205,140700,599957867500,71300,71400,71400,71300,8704
20231205,140600,599336835700,71400,71400,71400,71300,7536
20231205,140500,598799345900,71300,71300,71400,71300,7487
20231205,140400,598265197700,71400,71400,71400,71300,12567
20231205,140300,597368356600,71300,71300,71400,71300,164713
20231205,140200,585622007100,71300,71400,71400,71300,10979
20231205,140100,584838688900,71400,71400,71400,71300,15964
20231205,140000,583699510800,71400,71300,71400,71300,15361
20231205,135900,582603305200,71400,71400,71400,71300,8553
20231205,135800,581993096200,71400,71400,71400,71300,10957
20231205,135700,581211263600,71400,71400,71400,71300,11098
20231205,135600,580419268400,71300,71400,71400,71300,11310
20231205,135500,579612029700,71400,71400,71400,71300,20529
20231205,135400,578146514200,71400,71300,71400,71300,6634
20231205,135300,577673011200,71400,71300,71400,71300,12827
20231205,135200,576757571700,71400,71400,71400,71300,8920
20231205,135100,576121027400,71400,71400,71400,71300,22575
20231205,135000,574510475100,71400,71300,71400,71300,7564
20231205,134900,573970611800,71400,71400,71400,71300,11665
20231205,134800,573138042100,71400,71400,71400,71300,7636
20231205,134700,572593185200,71400,71400,71400,71300,4999
20231205,134600,572236484100,71300,71400,71400,71300,10485
20231205,134500,571488298200,71400,71300,71400,71300,6977
20231205,134400,570990554000,71400,71400,71400,71300,5536
20231205,134300,570595620600,71400,71300,71400,71300,3706
20231205,134200,570331158700,71300,71400,71400,71300,5714
20231205,134100,569923425500,71400,71400,71400,71300,13119
20231205,134000,568986943100,71300,71500,71500,71300,27357
20231205,133900,567033515800,71400,71400,71500,71300,50500
20231205,133800,563427865200,71400,71400,71400,71300,3655
20231205,133700,563167072300,71400,71400,71500,71300,79528
20231205,133600,557487863700,71400,71300,71500,71300,112640
20231205,133500,549445348700,71400,71400,71400,71300,10757
20231205,133400,548678037600,71400,71400,71400,71300,10043
20231205,133300,547961702400,71400,71400,71400,71300,12432
20231205,133200,547074572200,71400,71300,71400,71300,9032
20231205,133100,546430435300,71400,71400,71500,71300,187507
20231205,133000,533043814500,71400,71400,71500,71400,9215
20231205,132900,532385514500,71500,71500,71500,71400,39380
20231205,132800,529572885800,71400,71500,71500,71400,7514
20231205,132700,529036042100,71500,71500,71500,71400,12300
20231205,132600,528156979400,71500,71500,71500,71400,18487
20231205,132500,526836647000,71500,71400,71500,71400,6879
20231205,132400,526345150800,71500,71500,71500,71400,27920
20231205,132300,524350969900,71500,71500,71500,71400,6539
20231205,132200,523883745800,71400,71400,71500,71400,17529
20231205,132100,522631725900,71400,71400,71500,71400,4998
20231205,132000,522274690100,71400,71500,71500,71400,16734
20231205,131900,521079245500,71500,71400,71500,71400,6785
20231205,131800,520594557000,71400,71500,71500,71400,8324
20231205,131700,520000116200,71400,71400,71500,71400,7949
20231205,131600,519432333800,71500,71400,71500,71400,5922
20231205,131500,519009295100,71500,71400,71500,71400,13408
20231205,131400,518051639300,71500,71500,71600,71400,144840
20231205,131300,507696281100,71500,71600,71600,71500,8313
20231205,131200,507101549200,71500,71500,71600,71500,8986
20231205,131100,506458601400,71600,71500,71600,71500,9657
20231205,131000,505767670600,71500,71500,71600,71500,11093
20231205,130900,504974089200,71500,71600,71600,71500,8966
20231205,130800,504332611500,71600,71600,71600,71500,11600
20231205,130700,503502724500,71600,71500,71600,71500,7985
20231205,130600,502931409900,71600,71600,71600,71500,7941
20231205,130500,502363295700,71500,71500,71600,71500,7595
20231205,130400,501819996900,71600,71600,71600,71500,7335
20231205,130300,501295265500,71600,71500,71600,71500,6732
20231205,130200,500813550300,71500,71600,71600,71500,7172
20231205,130100,500300482700,71500,71500,71600,71500,20110
20231205,130000,498862424400,71600,71600,71600,71500,7646
20231205,125900,498315411900,71600,71600,71600,71500,7145
20231205,125800,497804272500,71600,71600,71600,71500,8391
20231205,125700,497204000300,71500,71500,71600,71500,5039
20231205,125600,496843576500,71600,71600,71600,71500,5643
20231205,125500,496439919300,71600,71500,71600,71500,6519
20231205,125400,495973624300,71500,71600,71600,71500,6185
20231205,125300,495531193300,71600,71600,71600,71500,7086
20231205,125200,495024314600,71500,71500,71600,71500,9095
20231205,125100,494373648600,71600,71500,71600,71500,13314
20231205,125000,493421027100,71500,71600,71600,71500,8102
20231205,124900,492841345200,71600,71500,71600,71500,8582
20231205,124800,492227428000,71600,71600,71600,71500,6646
20231205,124700,491751885600,71600,71500,71600,71500,5659
20231205,124600,491346902000,71600,71600,71600,71500,5751
20231205,124500,490935313000,71600,71500,71600,71500,7659
20231205,124400,490387155600,71600,71600,71600,71500,4996
20231205,124300,490029599900,71600,71500,71600,71500,9399
20231205,124200,489356954900,71600,71600,71600,71500,7075
20231205,124100,488850772700,71500,71500,71600,71500,7087
20231205,124000,488343646000,71600,71600,71600,71500,5340
20231205,123900,487961539000,71600,71600,71600,71500,6984
20231205,123800,487461757100,71600,71500,71600,71500,7899
20231205,123700,486896621500,71500,71600,71600,71500,9430
20231205,123600,486221960100,71500,71600,71600,71500,6262
20231205,123500,485773906700,71600,71600,71600,71500,7038
20231205,123400,485270293900,71600,71500,71600,71500,14704
20231205,123300,484218576000,71600,71500,71600,71500,6807
20231205,123200,483731474900,71600,71600,71600,71500,6647
20231205,123100,483255879000,71600,71500,71600,71500,12833
20231205,123000,482337989500,71500,71500,71600,71500,6181
20231205,122900,481895672400,71600,71600,71600,71500,6433
20231205,122800,481435288500,71500,71600,71600,71500,5090
20231205,122700,481071028800,71600,71500,71600,71500,5975
20231205,122600,480643470100,71500,71600,71600,71500,6090
20231205,122500,480207715400,71600,71500,71600,71500,6654
20231205,122400,479731545300,71600,71600,71600,71500,3859
20231205,122300,479455353600,71600,71600,71600,71500,6026
20231205,122200,479024192100,71600,71500,71600,71500,7069
20231205,122100,478518261500,71500,71500,71600,71500,5869
20231205,122000,478098171000,71600,71600,71600,71500,13523
20231205,121900,477130070100,71500,71500,71600,71500,8039
20231205,121800,476554649200,71600,71600,71600,71500,5050
20231205,121700,476193205600,71500,71500,71600,71400,113338
20231205,121600,468089756400,71400,71500,71500,71400,6785
20231205,121500,467604842900,71500,71500,71500,71400,12156
20231205,121400,466735806600,71500,71500,71500,71400,11187
20231205,121300,465936168400,71500,71400,71500,71400,5425
20231205,121200,465548457700,71500,71500,71500,71400,5258
20231205,121100,465172635300,71400,71500,71500,71400,4745
20231205,121000,464833476700,71500,71400,71500,71300,59548
20231205,120900,460581311200,71400,71400,71400,71300,15395
20231205,120800,459482350500,71400,71300,71400,71300,17109
20231205,120700,458260901200,71400,71400,71400,71300,16423
20231205,120600,457089093300,71400,71200,71400,71200,125719
20231205,120500,448124001900,71300,71200,71300,71200,13572
20231205,120400,447156991400,71300,71200,71300,71200,15557
20231205,120300,446048480100,71300,71300,71300,71200,14470
20231205,120200,445017411800,71300,71300,71300,71200,26149
20231205,120100,443153548900,71300,71300,71300,71200,14138
20231205,120000,442146628200,71200,71200,71300,71200,11569
20231205,115900,441322526100,71200,71300,71300,71200,6726
20231205,115800,440843394600,71300,71300,71400,71200,179129
20231205,115700,428072277700,71300,71300,71400,71300,9198
20231205,115600,427416210000,71400,71300,71400,71300,7124
20231205,115500,426908038500,71300,71300,71400,71300,16496
20231205,115400,425731685000,71400,71500,71500,71300,263438
20231205,115300,406925301400,71500,71500,71500,71400,15451
20231205,115200,405821693700,71400,71500,71500,71400,6955
20231205,115100,405324702500,71400,71500,71500,71400,9758
20231205,115000,404627419600,71400,71500,71500,71400,8390
20231205,114900,404027866900,71400,71400,71500,71400,12143
20231205,114800,403159846000,71400,71500,71500,71400,17001
20231205,114700,401944652900,71500,71500,71500,71400,10665
20231205,114600,401182631800,71500,71500,71500,71400,11373
20231205,114500,400369896400,71500,71500,71500,71400,10478
20231205,114400,399621185500,71500,71500,71500,71400,7640
20231205,114300,399075215300,71500,71500,71500,71400,11189
20231205,114200,398275451500,71500,71400,71500,71400,23182
20231205,114100,396618481200,71500,71500,71500,71400,9403
20231205,114000,395946684600,71500,71400,71500,71400,11091
20231205,113900,395154344900,71400,71500,71500,71400,10143
20231205,113800,394429702300,71500,71500,71500,71400,10160
20231205,113700,393703787300,71400,71400,71500,71400,8708
20231205,113600,393081658600,71500,71500,71500,71400,10370
20231205,113500,392340850500,71500,71500,71500,71400,7709
20231205,113400,391789870600,71400,71400,71500,71400,8814
20231205,113300,391160088900,71400,71400,71500,71400,13229
20231205,113200,390215067800,71500,71400,71500,71400,70767
20231205,113100,385155662600,71400,71400,71500,71400,9129
20231205,113000,384503498200,71400,71500,71500,71400,11462
20231205,112900,383684774900,71500,71600,71600,71400,269805
20231205,112800,364396029300,71600,71600,71600,71500,12149
20231205,112700,363526998900,71600,71500,71600,71500,8765
20231205,112600,362899856100,71600,71500,71600,71500,15187
20231205,112500,361813462700,71500,71600,71600,71500,11781
20231205,112400,360970795200,71600,71600,71600,71500,9312
20231205,112300,360304490400,71500,71500,71600,71500,9104
20231205,112200,359653113000,71500,71600,71600,71500,7989
20231205,112100,359081403900,71600,71600,71600,71500,8171
20231205,112000,358496790700,71600,71500,71600,71500,8356
20231205,111900,357898824900,71600,71500,71600,71500,9224
20231205,111800,357238713400,71500,71600,71600,71500,10305
20231205,111700,356501370300,71500,71500,71600,71500,11373
20231205,111600,355687780100,71500,71600,71600,71500,12478
20231205,111500,354794851500,71600,71600,71600,71500,8449
20231205,111400,354190271400,71600,71600,71600,71500,10689
20231205,111300,353425521500,71600,71500,71600,71500,8574
20231205,111200,352812140600,71500,71600,71600,71500,13071
20231205,111100,351876757200,71500,71600,71600,71500,13208
20231205,111000,350931975700,71600,71500,71600,71500,16793
20231205,110900,349730137600,71500,71500,71600,71500,9667
20231205,110800,349038230700,71600,71600,71600,71500,88195
20231205,110700,342725200500,71500,71600,71600,71500,17243
20231205,110600,341491987600,71500,71500,71600,71500,28456
20231205,110500,339456824300,71500,71500,71600,71500,14798
20231205,110400,338398368700,71600,71600,71600,71500,21118
20231205,110300,336888060900,71500,71500,71600,71500,50564
20231205,110200,333272266400,71600,71500,71600,71500,40680
20231205,110100,330363166800,71500,71500,71600,71500,16970
20231205,110000,329149218600,71500,71700,71700,71500,283439
20231205,105900,308858589000,71600,71700,71700,71600,32575
20231205,105800,306525663100,71600,71700,71700,71600,11088
20231205,105700,305731547700,71600,71700,71700,71600,20836
20231205,105600,304239051600,71600,71700,71700,71600,12981
20231205,105500,303309277400,71700,71600,71700,71600,6396
20231205,105400,302851117600,71700,71700,71700,71600,6253
20231205,105300,302403071200,71700,71700,71700,71600,6964
20231205,105200,301904179200,71700,71600,71700,71600,6865
20231205,105100,301412383600,71700,71700,71700,71600,6927
20231205,105000,300916108600,71700,71700,71700,71600,3987
20231205,104900,300630389800,71700,71700,71700,71600,12261
20231205,104800,299752105200,71700,71700,71700,71600,2948
20231205,104700,299540853200,71600,71700,71700,71600,7232
20231205,104600,299022500900,71700,71700,71700,71600,76837
20231205,104500,293514508400,71700,71700,71700,71600,26767
20231205,104400,291596336300,71700,71700,71700,71600,79635
20231205,104300,285887044600,71600,71600,71700,71600,5043
20231205,104200,285525799100,71700,71700,71700,71600,6736
20231205,104100,285043163000,71600,71600,71700,71600,8991
20231205,104000,284398928700,71700,71600,71700,71600,8249
20231205,103900,283807830100,71600,71700,71700,71600,6866
20231205,103800,283315924000,71700,71800,71800,71600,218405
20231205,103700,267657007900,71700,71800,71800,71700,11108
20231205,103600,266860348300,71700,71700,71800,71700,11024
20231205,103500,266069741000,71700,71700,71800,71700,7433
20231205,103400,265536358200,71800,71800,71800,71700,10929
20231205,103300,264752352500,71800,71800,71800,71700,3345
20231205,103200,264512397000,71700,71800,71800,71700,23663
20231205,103100,262815411000,71800,71800,71800,71700,7408
20231205,103000,262284077400,71800,71800,71800,71700,3915
20231205,102900,262003186500,71700,71800,71800,71700,4120
20231205,102800,261707560000,71800,71700,71800,71700,7125
20231205,102700,261196293900,71800,71800,71800,71700,6820
20231205,102600,260707009400,71800,71700,71800,71700,4703
20231205,102500,260369519600,71700,71700,71800,71700,5744
20231205,102400,259957501800,71700,71800,71800,71700,6922
20231205,102300,259460938200,71800,71700,71800,71700,14939
20231205,102200,258388873800,71800,71800,71800,71700,7697
20231205,102100,257836712800,71700,71800,71800,71700,6034
20231205,102000,257403756400,71800,71800,71800,71700,9314
20231205,101900,256735683400,71700,71700,71800,71700,4479
20231205,101800,256414338500,71700,71700,71800,71700,15037
20231205,101700,255336043000,71700,71800,71800,71700,8062
20231205,101600,254757634900,71800,71800,71900,71700,77021
20231205,101500,249226845100,71800,71900,71900,71800,5641
20231205,101400,248821657900,71900,71900,71900,71800,3149
20231205,101300,248595457000,71900,71800,71900,71800,4966
20231205,101200,248238587800,71800,71900,71900,71800,4052
20231205,101100,247947457000,71800,71900,71900,71800,13803
20231205,101000,246955252200,71900,71900,71900,71800,5660
20231205,100900,246548541600,71900,71800,71900,71800,8661
20231205,100800,245925995600,71800,71900,71900,71800,4058
20231205,100700,245634448100,71900,71800,71900,71800,4627
20231205,100600,245302056700,71800,71800,71900,71800,3410
20231205,100500,245057023400,71900,71900,71900,71800,4695
20231205,100400,244719784500,71900,71800,71900,71800,3130
20231205,100300,244494884100,71900,71900,71900,71800,3740
20231205,100200,244226151200,71800,71900,71900,71800,2947
20231205,100100,244014473700,71900,71900,71900,71800,3307
20231205,100000,243776849500,71900,71800,71900,71700,13096
20231205,095900,242836557900,71800,71700,71900,71700,28915
20231205,095800,240760521400,71700,71800,71800,71700,4391
20231205,095700,240445457500,71800,71700,71800,71700,5655
20231205,095600,240039531700,71700,71800,71900,71700,37762
20231205,095500,237328266200,71900,71800,71900,71800,2266
20231205,095400,237165511400,71800,71800,71900,71800,4407
20231205,095300,236848968800,71900,71800,71900,71700,197301
20231205,095200,222682755000,71900,71900,71900,71800,4968
20231205,095100,222325821200,71800,71900,71900,71800,12154
20231205,095000,221452238300,71900,71900,71900,71800,3852
20231205,094900,221175514900,71900,71800,71900,71800,4383
20231205,094800,220860707000,71900,71900,71900,71800,4113
20231205,094700,220565223300,71800,71800,71900,71800,4002
20231205,094600,220277759400,71800,71800,71900,71800,3326
20231205,094500,220038847000,71800,71800,71900,71800,5979
20231205,094400,219609346500,71900,71800,71900,71700,203111
20231205,094300,205026064500,71800,71800,71900,71800,8614
20231205,094200,204407333100,71800,71900,71900,71800,10837
20231205,094100,203628971200,71900,71800,71900,71800,7244
20231205,094000,203108635000,71900,71900,71900,71800,7454
20231205,093900,202573104100,71900,71800,71900,71800,6470
20231205,093800,202108375600,71900,71900,71900,71800,27420
20231205,093700,200139495400,71900,71900,71900,71800,4555
20231205,093600,199812373900,71800,71900,71900,71800,6431
20231205,093500,199350262400,71900,71800,71900,71800,4084
20231205,093400,199056932700,71800,71900,71900,71800,3257
20231205,093300,198823004100,71800,71900,71900,71800,13655
20231205,093200,197842473400,71900,71800,71900,71700,72349
20231205,093100,192647919200,71700,71800,71800,71700,18996
20231205,093000,191284977900,71800,71600,71900,71600,216028
20231205,092900,175787322100,71600,71600,71700,71600,13009
20231205,092800,174855426000,71600,71800,71800,71600,277781
20231205,092700,154938676900,71800,71700,71800,71700,12612
20231205,092600,154034000500,71700,71800,71800,71700,18958
20231205,092500,152673947900,71700,71800,71800,71700,15707
20231205,092400,151547225400,71800,71800,71800,71700,18164
20231205,092300,150244086300,71800,71700,71800,71700,5655
20231205,092200,149838381100,71800,71700,71800,71700,11822
20231205,092100,148990265400,71800,71800,71800,71700,26517
20231205,092000,147086876100,71800,71900,71900,71700,234841
20231205,091900,130225697700,71900,71900,71900,71800,9575
20231205,091800,129537818200,71900,71900,71900,71800,9522
20231205,091700,128853719500,71800,71900,71900,71800,17384
20231205,091600,127604329200,71800,71900,71900,71800,18410
20231205,091500,126281139500,71900,71800,71900,71800,14120
20231205,091400,125266750200,71900,72000,72000,71800,124625
20231205,091300,116306717400,72000,72000,72000,71900,11904
20231205,091200,115450337500,72000,72000,72000,71900,26504
20231205,091100,113542793700,71900,71900,72000,71900,10802
20231205,091000,112765858700,71900,72000,72000,71900,21660
20231205,090900,111207503800,72000,71900,72000,71900,9146
20231205,090800,110549764500,71900,72000,72000,71900,61165
20231205,090700,106150992600,71900,71900,72000,71900,54776
20231205,090600,102211953500,71900,71900,72000,71800,280508
20231205,090500,82043133700,72000,72100,72100,71900,205831
20231205,090400,67224024500,72100,72100,72100,72000,44165
20231205,090300,64041852600,72100,72000,72100,72000,33615
20231205,090200,61619626700,72100,72100,72100,72000,47401
20231205,090100,58203506800,72100,72200,72300,72000,188003
20231205,090000,44644068000,72300,72300,72400,72200,616937