stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,184600,632055178500,71500,71500,71500,71500,847982
20231207,184500,632055178500,71500,71500,71500,71500,0
20231207,184400,632055178500,71500,71500,71500,71500,0
20231207,184300,632055178500,71500,71500,71500,71500,0
20231207,184200,632055178500,71500,71500,71500,71500,0
20231207,184100,632055178500,71500,71500,71500,71500,0
20231207,184000,632055178500,71500,71500,71500,71500,0
20231207,183900,632055178500,71500,71500,71500,71500,0
20231207,183800,632055178500,71500,71500,71500,71500,0
20231207,183700,632055178500,71500,71500,71500,71500,0
20231207,183600,632055178500,71500,71500,71500,71500,0
20231207,183500,632055178500,71500,71500,71500,71500,0
20231207,183400,632055178500,71500,71500,71500,71500,0
20231207,183300,632055178500,71500,71500,71500,71500,0
20231207,183200,632055178500,71500,71500,71500,71500,0
20231207,183100,632055178500,71500,71500,71500,71500,0
20231207,183000,632055178500,71500,71500,71500,71500,0
20231207,182900,632055178500,71500,71500,71500,71500,0
20231207,182800,632055178500,71500,71500,71500,71500,0
20231207,182700,632055178500,71500,71500,71500,71500,0
20231207,182600,632055178500,71500,71500,71500,71500,0
20231207,182500,632055178500,71500,71500,71500,71500,0
20231207,182400,632055178500,71500,71500,71500,71500,0
20231207,182300,632055178500,71500,71500,71500,71500,0
20231207,182200,632055178500,71500,71500,71500,71500,0
20231207,182100,632055178500,71500,71500,71500,71500,0
20231207,182000,632055178500,71500,71500,71500,71500,0
20231207,181900,632055178500,71500,71500,71500,71500,0
20231207,181800,632055178500,71500,71500,71500,71500,0
20231207,181700,632055178500,71500,71500,71500,71500,0
20231207,181600,632055178500,71500,71500,71500,71500,847982
20231207,181500,632055178500,71500,71500,71500,71500,0
20231207,181400,632055178500,71500,71500,71500,71500,0
20231207,181300,632055178500,71500,71500,71500,71500,0
20231207,181200,632055178500,71500,71500,71500,71500,0
20231207,181100,632055178500,71500,71500,71500,71500,0
20231207,181000,632055178500,71500,71500,71500,71500,0
20231207,180900,632055178500,71500,71500,71500,71500,0
20231207,180800,632055178500,71500,71500,71500,71500,0
20231207,180700,632055178500,71500,71500,71500,71500,0
20231207,180600,632055178500,71500,71500,71500,71500,0
20231207,180500,632055178500,71500,71500,71500,71500,0
20231207,180400,632055178500,71500,71500,71500,71500,0
20231207,180300,632055178500,71500,71500,71500,71500,0
20231207,180200,632055178500,71500,71500,71500,71500,0
20231207,180100,632055178500,71500,71500,71500,71500,0
20231207,180000,632055178500,71500,71500,71500,71500,0
20231207,175900,632055178500,71500,71500,71500,71500,0
20231207,175800,632055178500,71500,71500,71500,71500,0
20231207,175700,632055178500,71500,71500,71500,71500,0
20231207,175600,632055178500,71500,71500,71500,71500,0
20231207,175500,632055178500,71500,71500,71500,71500,0
20231207,175400,632055178500,71500,71500,71500,71500,0
20231207,175300,632055178500,71500,71500,71500,71500,0
20231207,175200,632055178500,71500,71500,71500,71500,0
20231207,175100,632055178500,71500,71500,71500,71500,0
20231207,175000,632055178500,71500,71500,71500,71500,0
20231207,174900,632055178500,71500,71500,71500,71500,0
20231207,174800,632055178500,71500,71500,71500,71500,0
20231207,174700,632055178500,71500,71500,71500,71500,0
20231207,174600,632055178500,71500,71500,71500,71500,847982
20231207,174500,632055178500,71500,71500,71500,71500,0
20231207,174400,632055178500,71500,71500,71500,71500,0
20231207,174300,632055178500,71500,71500,71500,71500,0
20231207,174200,632055178500,71500,71500,71500,71500,0
20231207,174100,632055178500,71500,71500,71500,71500,0
20231207,174000,632055178500,71500,71500,71500,71500,0
20231207,173900,632055178500,71500,71500,71500,71500,0
20231207,173800,632055178500,71500,71500,71500,71500,0
20231207,173700,632055178500,71500,71500,71500,71500,0
20231207,173600,632055178500,71500,71500,71500,71500,0
20231207,173500,632055178500,71500,71500,71500,71500,0
20231207,173400,632055178500,71500,71500,71500,71500,0
20231207,173300,632055178500,71500,71500,71500,71500,0
20231207,173200,632055178500,71500,71500,71500,71500,0
20231207,173100,632055178500,71500,71500,71500,71500,0
20231207,173000,632055178500,71500,71500,71500,71500,0
20231207,172900,632055178500,71500,71500,71500,71500,0
20231207,172800,632055178500,71500,71500,71500,71500,0
20231207,172700,632055178500,71500,71500,71500,71500,0
20231207,172600,632055178500,71500,71500,71500,71500,0
20231207,172500,632055178500,71500,71500,71500,71500,0
20231207,172400,632055178500,71500,71500,71500,71500,0
20231207,172300,632055178500,71500,71500,71500,71500,0
20231207,172200,632055178500,71500,71500,71500,71500,0
20231207,172100,632055178500,71500,71500,71500,71500,0
20231207,172000,632055178500,71500,71500,71500,71500,0
20231207,171900,632055178500,71500,71500,71500,71500,0
20231207,171800,632055178500,71500,71500,71500,71500,0
20231207,171700,632055178500,71500,71500,71500,71500,0
20231207,171600,632055178500,71500,71500,71500,71500,847982
20231207,171500,632055178500,71500,71500,71500,71500,0
20231207,171400,632055178500,71500,71500,71500,71500,0
20231207,171300,632055178500,71500,71500,71500,71500,0
20231207,171200,632055178500,71500,71500,71500,71500,0
20231207,171100,632055178500,71500,71500,71500,71500,0
20231207,171000,632055178500,71500,71500,71500,71500,0
20231207,170900,632055178500,71500,71500,71500,71500,0
20231207,170800,632055178500,71500,71500,71500,71500,0
20231207,170700,632055178500,71500,71500,71500,71500,0
20231207,170600,632055178500,71500,71500,71500,71500,0
20231207,170500,632055178500,71500,71500,71500,71500,0
20231207,170400,632055178500,71500,71500,71500,71500,0
20231207,170300,632055178500,71500,71500,71500,71500,0
20231207,170200,632055178500,71500,71500,71500,71500,0
20231207,170100,632055178500,71500,71500,71500,71500,0
20231207,170000,632055178500,71500,71500,71500,71500,0
20231207,165900,632055178500,71500,71500,71500,71500,0
20231207,165800,632055178500,71500,71500,71500,71500,0
20231207,165700,632055178500,71500,71500,71500,71500,0
20231207,165600,632055178500,71500,71500,71500,71500,0
20231207,165500,632055178500,71500,71500,71500,71500,0
20231207,165400,632055178500,71500,71500,71500,71500,0
20231207,165300,632055178500,71500,71500,71500,71500,0
20231207,165200,632055178500,71500,71500,71500,71500,0
20231207,165100,632055178500,71500,71500,71500,71500,0
20231207,165000,632055178500,71500,71500,71500,71500,0
20231207,164900,632055178500,71500,71500,71500,71500,0
20231207,164800,632055178500,71500,71500,71500,71500,0
20231207,164700,632055178500,71500,71500,71500,71500,0
20231207,164600,632055178500,71500,71500,71500,71500,847982
20231207,164500,632055178500,71500,71500,71500,71500,0
20231207,164400,632055178500,71500,71500,71500,71500,0
20231207,164300,632055178500,71500,71500,71500,71500,0
20231207,164200,632055178500,71500,71500,71500,71500,0
20231207,164100,632055178500,71500,71500,71500,71500,0
20231207,164000,632055178500,71500,71500,71500,71500,0
20231207,163900,632055178500,71500,71500,71500,71500,0
20231207,163800,632055178500,71500,71500,71500,71500,0
20231207,163700,632055178500,71500,71500,71500,71500,0
20231207,163600,632055178500,71500,71500,71500,71500,0
20231207,163500,632055178500,71500,71500,71500,71500,0
20231207,163400,632055178500,71500,71500,71500,71500,0
20231207,163300,632055178500,71500,71500,71500,71500,0
20231207,163200,632055178500,71500,71500,71500,71500,0
20231207,163100,632055178500,71500,71500,71500,71500,0
20231207,163000,632055178500,71500,71500,71500,71500,0
20231207,162900,632055178500,71500,71500,71500,71500,0
20231207,162800,632055178500,71500,71500,71500,71500,0
20231207,162700,632055178500,71500,71500,71500,71500,0
20231207,162600,632055178500,71500,71500,71500,71500,0
20231207,162500,632055178500,71500,71500,71500,71500,0
20231207,162400,632055178500,71500,71500,71500,71500,0
20231207,162300,632055178500,71500,71500,71500,71500,0
20231207,162200,632055178500,71500,71500,71500,71500,0
20231207,162100,632055178500,71500,71500,71500,71500,0
20231207,162000,632055178500,71500,71500,71500,71500,0
20231207,161900,632055178500,71500,71500,71500,71500,0
20231207,161800,632055178500,71500,71500,71500,71500,0
20231207,161700,632055178500,71500,71500,71500,71500,0
20231207,161600,632055178500,71500,71500,71500,71500,847982
20231207,161500,632055178500,71500,71500,71500,71500,0
20231207,161400,632055178500,71500,71500,71500,71500,0
20231207,161300,632055178500,71500,71500,71500,71500,0
20231207,161200,632055178500,71500,71500,71500,71500,0
20231207,161100,632055178500,71500,71500,71500,71500,0
20231207,161000,632055178500,71500,71500,71500,71500,0
20231207,160900,632055178500,71500,71500,71500,71500,0
20231207,160800,632055178500,71500,71500,71500,71500,0
20231207,160700,632055178500,71500,71500,71500,71500,0
20231207,160600,632055178500,71500,71500,71500,71500,0
20231207,160500,632055178500,71500,71500,71500,71500,0
20231207,160400,632055178500,71500,71500,71500,71500,0
20231207,160300,632055178500,71500,71500,71500,71500,0
20231207,160200,632055178500,71500,71500,71500,71500,0
20231207,160100,632055178500,71500,71500,71500,71500,0
20231207,160000,632055178500,71500,71500,71500,71500,0
20231207,155900,632055178500,71500,71500,71500,71500,0
20231207,155800,632055178500,71500,71500,71500,71500,0
20231207,155700,632055178500,71500,71500,71500,71500,0
20231207,155600,632055178500,71500,71500,71500,71500,0
20231207,155500,632055178500,71500,71500,71500,71500,0
20231207,155400,632055178500,71500,71500,71500,71500,0
20231207,155300,632055178500,71500,71500,71500,71500,0
20231207,155200,632055178500,71500,71500,71500,71500,0
20231207,155100,632055178500,71500,71500,71500,71500,0
20231207,155000,632055178500,71500,71500,71500,71500,0
20231207,154900,632055178500,71500,71500,71500,71500,0
20231207,154800,632055178500,71500,71500,71500,71500,0
20231207,154700,632055178500,71500,71500,71500,71500,0
20231207,154600,632055178500,71500,71500,71500,71500,847982
20231207,154500,632055178500,71500,71500,71500,71500,0
20231207,154400,632055178500,71500,71500,71500,71500,0
20231207,154300,632055178500,71500,71500,71500,71500,0
20231207,154200,632055178500,71500,71500,71500,71500,0
20231207,154100,632055178500,71500,71500,71500,71500,0
20231207,154000,632055178500,71500,71500,71500,71500,0
20231207,153900,632055178500,71500,71500,71500,71500,0
20231207,153800,632055178500,71500,71500,71500,71500,0
20231207,153700,632055178500,71500,71500,71500,71500,0
20231207,153600,632055178500,71500,71500,71500,71500,0
20231207,153500,632055178500,71500,71500,71500,71500,0
20231207,153400,632055178500,71500,71500,71500,71500,0
20231207,153300,632055178500,71500,71500,71500,71500,0
20231207,153200,632055178500,71500,71500,71500,71500,0
20231207,153100,632055178500,71500,71500,71500,71500,0
20231207,153000,632055178500,71500,71500,71500,71500,847982
20231207,152900,571424465500,71300,71300,71300,71300,0
20231207,152800,571424465500,71300,71300,71300,71300,0
20231207,152700,571424465500,71300,71300,71300,71300,0
20231207,152600,571424465500,71300,71300,71300,71300,0
20231207,152500,571424465500,71300,71300,71300,71300,0
20231207,152400,571424465500,71300,71300,71300,71300,0
20231207,152300,571424465500,71300,71300,71300,71300,0
20231207,152200,571424465500,71300,71300,71300,71300,0
20231207,152100,571424465500,71300,71300,71300,71300,0
20231207,152000,571424465500,71300,71300,71300,71300,0
20231207,151900,571424465500,71300,71300,71400,71300,13051
20231207,151800,570493420400,71300,71400,71400,71300,5640
20231207,151700,570090994300,71400,71400,71400,71300,17967
20231207,151600,568809244600,71400,71300,71400,71300,9980
20231207,151500,568097203100,71300,71200,71400,71200,22028
20231207,151400,566525720900,71300,71200,71300,71200,83771
20231207,151300,560555271900,71200,71300,71300,71200,25228
20231207,151200,558757731700,71300,71300,71400,71200,161486
20231207,151100,547244119200,71300,71300,71400,71300,19242
20231207,151000,545871709300,71300,71300,71400,71300,20722
20231207,150900,544394043200,71400,71300,71400,71300,24845
20231207,150800,542622032800,71300,71400,71400,71300,19196
20231207,150700,541253108800,71300,71300,71400,71300,19574
20231207,150600,539857336400,71300,71400,71400,71300,7962
20231207,150500,539289410700,71400,71400,71500,71300,119108
20231207,150400,530785122600,71500,71400,71500,71400,13503
20231207,150300,529820662500,71400,71400,71500,71400,19408
20231207,150200,528434205000,71400,71400,71500,71400,10598
20231207,150100,527677293300,71500,71400,71500,71400,20199
20231207,150000,526233474100,71500,71500,71500,71400,16465
20231207,145900,525056923800,71400,71500,71500,71400,13574
20231207,145800,524087281200,71400,71500,71500,71400,6194
20231207,145700,523644702200,71500,71400,71500,71400,9270
20231207,145600,522982285700,71400,71500,71500,71400,8386
20231207,145500,522382942300,71500,71500,71500,71400,7901
20231207,145400,521818487800,71500,71500,71500,71400,5338
20231207,145300,521436970800,71500,71500,71500,71400,4706
20231207,145200,521100684400,71400,71400,71500,71400,6731
20231207,145100,520619741400,71400,71400,71500,71400,4635
20231207,145000,520288584000,71500,71500,71500,71400,15553
20231207,144900,519176901100,71500,71400,71500,71400,17865
20231207,144800,517900377900,71500,71400,71500,71400,6149
20231207,144700,517461018900,71500,71500,71500,71400,10564
20231207,144600,516705931800,71500,71400,71500,71400,10431
20231207,144500,515960390900,71400,71500,71500,71400,6358
20231207,144400,515506163800,71400,71400,71500,71400,7784
20231207,144300,514949902000,71500,71400,71500,71400,4409
20231207,144200,514634822200,71500,71400,71500,71400,4339
20231207,144100,514324762300,71400,71500,71500,71400,4270
20231207,144000,514019624500,71500,71500,71500,71400,4444
20231207,143900,513702000600,71500,71500,71600,71400,91325
20231207,143800,507172030000,71500,71500,71600,71500,3819
20231207,143700,506898814600,71600,71500,71600,71500,2745
20231207,143600,506702419600,71500,71500,71600,71400,55519
20231207,143500,502733029200,71500,71500,71500,71400,4528
20231207,143400,502409532200,71500,71600,71600,71400,111128
20231207,143300,494463693800,71600,71600,71600,71500,5683
20231207,143200,494057153700,71600,71600,71600,71500,3811
20231207,143100,493784540900,71600,71600,71600,71500,6718
20231207,143000,493303761500,71600,71500,71600,71500,6074
20231207,142900,492869295200,71500,71600,71600,71500,4766
20231207,142800,492528351900,71500,71600,71600,71500,3365
20231207,142700,492287597700,71600,71600,71600,71500,4528
20231207,142600,491963676300,71500,71500,71600,71500,4745
20231207,142500,491624148000,71500,71700,71700,71500,115491
20231207,142400,483354997900,71700,71600,71700,71600,3671
20231207,142300,483091988000,71700,71700,71700,71600,6895
20231207,142200,482598042500,71700,71700,71700,71600,3514
20231207,142100,482346267400,71700,71600,71700,71600,3158
20231207,142000,482119996700,71700,71600,71700,71600,3082
20231207,141900,481899159000,71700,71700,71700,71600,3798
20231207,141800,481626960300,71700,71700,71700,71600,2468
20231207,141700,481450164400,71600,71600,71700,71600,3610
20231207,141600,481191486300,71700,71600,71700,71600,4162
20231207,141500,480893379800,71600,71600,71700,71600,2877
20231207,141400,480687320400,71600,71700,71700,71600,3189
20231207,141300,480458759500,71700,71600,71700,71600,3174
20231207,141200,480231308200,71600,71800,71800,71600,39256
20231207,141100,477416803700,71800,71700,71800,71700,3977
20231207,141000,477131490200,71700,71600,71800,71600,28563
20231207,140900,475083508700,71700,71700,71700,71600,4599
20231207,140800,474753887100,71700,71600,71700,71600,3292
20231207,140700,474518008600,71700,71600,71700,71600,3339
20231207,140600,474278762800,71600,71700,71800,71600,3636
20231207,140500,474018164100,71700,71700,71800,71700,36551
20231207,140400,471397355800,71800,71800,71800,71700,5008
20231207,140300,471038106800,71700,71800,71800,71600,100952
20231207,140200,463799723900,71800,71800,71800,71700,4294
20231207,140100,463491714300,71800,71800,71800,71700,7372
20231207,140000,462962916700,71800,71700,71800,71700,4761
20231207,135900,462621354700,71800,71800,71800,71700,4678
20231207,135800,462285758600,71800,71700,71800,71700,4647
20231207,135700,461952322900,71700,71700,71800,71700,4122
20231207,135600,461656588700,71800,71800,71800,71700,4192
20231207,135500,461355803500,71800,71700,71800,71700,2919
20231207,135400,461146362900,71800,71800,71800,71700,2951
20231207,135300,460934608100,71800,71700,71800,71700,2811
20231207,135200,460732916300,71700,71800,71800,71700,17600
20231207,135100,459470888700,71800,71800,71800,71700,2623
20231207,135000,459282659900,71800,71800,71800,71700,4611
20231207,134900,458951894600,71700,71800,71800,71700,4086
20231207,134800,458658838000,71800,71700,71800,71600,30452
20231207,134700,456475349700,71700,71800,71800,71600,91827
20231207,134600,449891196900,71800,71800,71800,71700,2772
20231207,134500,449692280500,71700,71800,71800,71700,3600
20231207,134400,449434004200,71800,71800,71800,71700,3518
20231207,134300,449181564100,71800,71700,71800,71700,5461
20231207,134200,448789751100,71700,71800,71800,71700,5100
20231207,134100,448423968700,71700,71800,71800,71700,4279
20231207,134000,448116917500,71800,71800,71800,71700,5345
20231207,133900,447733262200,71800,71700,71800,71700,5537
20231207,133800,447336020100,71800,71800,71800,71700,4470
20231207,133700,447015154900,71800,71800,71800,71700,4895
20231207,133600,446663843600,71800,71800,71800,71700,2704
20231207,133500,446469743500,71800,71800,71800,71700,2018
20231207,133400,446324919600,71800,71800,71800,71700,13229
20231207,133300,445375107700,71800,71800,71800,71700,1866
20231207,133200,445241176700,71800,71800,71800,71700,2755
20231207,133100,445043421800,71700,71800,71800,71700,2794
20231207,133000,444842871400,71800,71800,71800,71700,4393
20231207,132900,444527772200,71800,71800,71800,71700,12635
20231207,132800,443620621800,71800,71800,71800,71700,4416
20231207,132700,443303747100,71800,71800,71900,71700,56577
20231207,132600,439241614500,71800,71800,71800,71700,50744
20231207,132500,435598254100,71700,71800,71800,71700,3760
20231207,132400,435328377200,71800,71800,71800,71700,2577
20231207,132300,435143416800,71700,71800,71800,71700,2418
20231207,132200,434969869200,71800,71700,71800,71700,1275
20231207,132100,434878358200,71800,71700,71800,71600,132593
20231207,132000,425371432400,71700,71600,71700,71600,3731
20231207,131900,425104019300,71600,71700,71700,71600,2785
20231207,131800,424904422500,71600,71700,71700,71600,3243
20231207,131700,424671991000,71700,71600,71700,71600,3211
20231207,131600,424441913000,71600,71600,71700,71600,3874
20231207,131500,424164478600,71600,71600,71700,71500,142720
20231207,131400,413945724900,71700,71700,71700,71600,4630
20231207,131300,413613978900,71600,71700,71700,71600,3059
20231207,131200,413394737300,71700,71700,71700,71600,2030
20231207,131100,413249230600,71700,71700,71700,71600,2745
20231207,131000,413052509600,71700,71700,71700,71600,4248
20231207,130900,412748028700,71700,71700,71700,71600,3438
20231207,130800,412501586000,71700,71700,71700,71600,2001
20231207,130700,412358136600,71600,71700,71700,71600,3060
20231207,130600,412138808400,71700,71600,71700,71600,9080
20231207,130500,411487926900,71700,71700,71700,71600,5702
20231207,130400,411079131600,71700,71700,71700,71600,5170
20231207,130300,410708500300,71700,71700,71800,71600,109653
20231207,130200,402846390600,71700,71700,71700,71600,16357
20231207,130100,401673808200,71600,71600,71700,71600,7035
20231207,130000,401169808900,71700,71600,71700,71600,3276
20231207,125900,400935026900,71600,71600,71700,71600,4966
20231207,125800,400579225500,71700,71700,71700,71600,5275
20231207,125700,400201315700,71700,71700,71700,71600,5368
20231207,125600,399816703000,71700,71700,71700,71600,6250
20231207,125500,399368977400,71600,71600,71700,71600,4914
20231207,125400,399016966000,71700,71700,71700,71600,5193
20231207,125300,398644936500,71700,71700,71700,71600,4103
20231207,125200,398350860100,71600,71700,71700,71600,2695
20231207,125100,398157774600,71700,71700,71700,71600,6697
20231207,125000,397677966800,71700,71700,71700,71600,14865
20231207,124900,396613247000,71700,71600,71700,71600,42620
20231207,124800,393561327300,71600,71600,71600,71500,5843
20231207,124700,393143133400,71500,71600,71600,71500,4511
20231207,124600,392820281600,71500,71600,71600,71500,2421
20231207,124500,392647031000,71500,71600,71600,71500,16282
20231207,124400,391481367600,71600,71500,71600,71500,5571
20231207,124300,391082765900,71500,71600,71700,71500,37006
20231207,124200,388433223400,71700,71600,71700,71600,38697
20231207,124100,385662231700,71700,71700,71700,71600,3072
20231207,124000,385442095200,71700,71700,71700,71600,30777
20231207,123900,383237783300,71700,71600,71700,71600,4199
20231207,123800,382936954900,71600,71700,71700,71600,4456
20231207,123700,382617681700,71700,71600,71700,71600,2923
20231207,123600,382408226700,71700,71700,71700,71600,6531
20231207,123500,381940101200,71700,71700,71700,71600,3653
20231207,123400,381678364400,71700,71600,71700,71600,3520
20231207,123300,381426130900,71600,71700,71700,71600,5089
20231207,123200,381061593900,71700,71700,71700,71600,3675
20231207,123100,380798268000,71700,71700,71700,71600,12542
20231207,123000,379899909500,71600,71700,71700,71600,3114
20231207,122900,379676783300,71600,71600,71700,71600,1949
20231207,122800,379537118400,71700,71700,71700,71600,2649
20231207,122700,379347275100,71700,71700,71700,71600,2980
20231207,122600,379133759100,71700,71700,71700,71600,3542
20231207,122500,378880033600,71700,71700,71700,71600,2550
20231207,122400,378697304300,71700,71600,71700,71500,80463
20231207,122300,372936070100,71500,71600,71600,71500,3594
20231207,122200,372678900000,71500,71600,71600,71500,2979
20231207,122100,372465796900,71600,71600,71600,71500,4060
20231207,122000,372175344600,71500,71600,71600,71500,1901
20231207,121900,372039314800,71600,71500,71600,71500,9635
20231207,121800,371350308100,71500,71600,71600,71400,48678
20231207,121700,367869783900,71500,71500,71600,71500,10373
20231207,121600,367127972900,71500,71600,71600,71500,1282
20231207,121500,367036216200,71600,71600,71600,71500,2348
20231207,121400,366868166500,71600,71500,71600,71500,2208
20231207,121300,366710153800,71600,71500,71600,71500,4535
20231207,121200,366385731800,71500,71500,71600,71500,92603
20231207,121100,359764529500,71400,71400,71500,71400,3891
20231207,121000,359486564500,71400,71500,71500,71400,2784
20231207,120900,359287576900,71500,71400,71500,71400,2006
20231207,120800,359144255600,71500,71400,71500,71300,188485
20231207,120700,345686483900,71400,71400,71400,71300,1542
20231207,120600,345576440300,71400,71400,71400,71300,3162
20231207,120500,345350818600,71400,71400,71400,71300,4047
20231207,120400,345061907800,71400,71400,71400,71300,2709
20231207,120300,344868539000,71300,71400,71500,71300,14200
20231207,120200,343854703300,71500,71500,71500,71400,6834
20231207,120100,343366622500,71400,71400,71500,71400,15418
20231207,120000,342265676400,71400,71300,71500,71300,105855
20231207,115900,334707827400,71300,71400,71400,71300,3288
20231207,115800,334473196800,71400,71300,71400,71300,9521
20231207,115700,333793595600,71400,71400,71400,71300,3249
20231207,115600,333561762100,71300,71400,71400,71300,3414
20231207,115500,333318152100,71400,71400,71400,71300,2903
20231207,115400,333111074400,71400,71400,71400,71300,2901
20231207,115300,332904075700,71300,71400,71400,71300,2665
20231207,115200,332713919700,71400,71400,71400,71300,3232
20231207,115100,332483323300,71300,71300,71400,71300,3884
20231207,115000,332206184300,71400,71400,71400,71300,2204
20231207,114900,332048947800,71400,71400,71400,71300,4168
20231207,114800,331751618600,71300,71300,71400,71300,3598
20231207,114700,331495007200,71400,71400,71400,71300,3094
20231207,114600,331274229900,71400,71300,71400,71300,2987
20231207,114500,331061145100,71400,71400,71400,71300,3941
20231207,114400,330779895200,71400,71300,71400,71300,2443
20231207,114300,330605589400,71300,71400,71400,71300,2719
20231207,114200,330411568200,71400,71400,71400,71300,1951
20231207,114100,330272346100,71400,71300,71400,71300,2185
20231207,114000,330116450500,71400,71400,71400,71300,2764
20231207,113900,329919274300,71300,71400,71400,71300,2001
20231207,113800,329776517500,71400,71400,71400,71300,4102
20231207,113700,329483815800,71400,71400,71500,71300,125803
20231207,113600,320501544200,71500,71400,71500,71400,3927
20231207,113500,320220875100,71400,71400,71500,71400,2322
20231207,113400,320054958200,71500,71400,71500,71300,75301
20231207,113300,314678522400,71400,71400,71400,71300,3324
20231207,113200,314441378500,71400,71400,71400,71300,5332
20231207,113100,314061081500,71400,71300,71400,71300,2538
20231207,113000,313880052400,71300,71300,71400,71300,3592
20231207,112900,313623797200,71400,71300,71400,71300,3665
20231207,112800,313362431700,71300,71400,71400,71300,3592
20231207,112700,313106133000,71400,71400,71400,71300,3006
20231207,112600,312891762500,71400,71400,71400,71300,3196
20231207,112500,312663712300,71300,71300,71400,71300,1618
20231207,112400,312548229200,71300,71400,71400,71300,3302
20231207,112300,312312720000,71400,71400,71400,71300,2552
20231207,112200,312130638700,71400,71400,71400,71300,3957
20231207,112100,311848385000,71300,71400,71400,71300,2066
20231207,112000,311700938200,71400,71400,71400,71300,3212
20231207,111900,311471787000,71300,71400,71400,71300,1580
20231207,111800,311359072900,71400,71400,71400,71300,2812
20231207,111700,311158459400,71400,71300,71400,71300,4266
20231207,111600,310853970700,71400,71400,71400,71300,7408
20231207,111500,310325706800,71400,71400,71400,71300,2552
20231207,111400,310143623800,71400,71300,71400,71300,4126
20231207,111300,309849339300,71300,71300,71400,71300,2223
20231207,111200,309690771800,71300,71400,71400,71300,3041
20231207,111100,309473843400,71400,71400,71400,71300,2240
20231207,111000,309314036600,71400,71400,71400,71300,4531
20231207,110900,308990917400,71300,71400,71400,71300,3578
20231207,110800,308735681200,71300,71300,71400,71200,4452
20231207,110700,308418208300,71300,71300,71400,71200,6654
20231207,110600,307943727200,71300,71200,71400,71200,21870
20231207,110500,306384465100,71300,71300,71300,71200,10950
20231207,110400,305603968600,71300,71300,71300,71200,34337
20231207,110300,303155895200,71300,71200,71300,71200,3034
20231207,110200,302939819500,71300,71200,71300,71200,4322
20231207,110100,302631976800,71300,71200,71300,71200,4109
20231207,110000,302339298800,71300,71200,71300,71200,3701
20231207,105900,302075712900,71200,71200,71300,71200,6452
20231207,105800,301616209900,71200,71200,71200,71100,86622
20231207,105700,295449426200,71100,71100,71200,71100,4026
20231207,105600,295163090800,71100,71200,71200,71100,4530
20231207,105500,294840873300,71100,71200,71200,71100,9600
20231207,105400,294157800900,71100,71300,71300,71100,190190
20231207,105300,280616295300,71300,71300,71300,71200,4033
20231207,105200,280329009600,71300,71300,71300,71200,13570
20231207,105100,279362737200,71300,71200,71300,71200,10708
20231207,105000,278600260700,71200,71300,71300,71200,4345
20231207,104900,278290780000,71300,71300,71300,71200,15073
20231207,104800,277217469900,71200,71200,71300,71200,5136
20231207,104700,276851574000,71300,71300,71400,71200,171574
20231207,104600,264618888900,71400,71300,71400,71300,9909
20231207,104500,263912305500,71300,71400,71400,71300,7857
20231207,104400,263351933700,71400,71400,71400,71300,30817
20231207,104300,261154086900,71400,71400,71400,71300,6545
20231207,104200,260687283000,71400,71300,71400,71300,10687
20231207,104100,259924687200,71300,71400,71400,71300,3239
20231207,104000,259693691300,71300,71400,71400,71300,7755
20231207,103900,259140397800,71400,71300,71400,71300,4329
20231207,103800,258831600600,71300,71300,71400,71300,4850
20231207,103700,258485558100,71400,71400,71400,71300,12305
20231207,103600,257607338900,71400,71400,71400,71300,4161
20231207,103500,257310415700,71400,71300,71400,71300,5213
20231207,103400,256938563200,71300,71400,71400,71300,3649
20231207,103300,256678328600,71400,71400,71400,71300,5315
20231207,103200,256299324500,71400,71300,71400,71300,4267
20231207,103100,255994982800,71300,71300,71400,71300,5924
20231207,103000,255572525900,71400,71300,71400,71300,2536
20231207,102900,255391630200,71300,71400,71400,71300,55947
20231207,102800,251402537900,71300,71300,71400,71300,2637
20231207,102700,251214467600,71300,71300,71400,71300,2918
20231207,102600,251006336600,71300,71300,71400,71300,4407
20231207,102500,250691985500,71400,71400,71400,71300,3979
20231207,102400,250408077400,71400,71400,71400,71300,4243
20231207,102300,250105288300,71300,71400,71400,71300,8042
20231207,102200,249531796800,71400,71300,71400,71300,7875
20231207,102100,248969721700,71400,71400,71400,71300,3839
20231207,102000,248695895500,71400,71400,71400,71300,18753
20231207,101900,247357057000,71400,71300,71400,71300,11874
20231207,101800,246509996000,71300,71400,71500,71300,31263
20231207,101700,244277818600,71400,71400,71500,71300,36297
20231207,101600,241686666900,71400,71400,71400,71300,8179
20231207,101500,241102859900,71300,71500,71500,71300,32671
20231207,101400,238770208900,71500,71500,71500,71400,23651
20231207,101300,237081413100,71500,71500,71500,71400,4885
20231207,101200,236732548700,71400,71500,71500,71400,3246
20231207,101100,236500747000,71500,71400,71500,71400,4335
20231207,101000,236191171100,71400,71500,71500,71400,4333
20231207,100900,235881757100,71500,71500,71500,71400,4583
20231207,100800,235554487200,71400,71500,71500,71400,64748
20231207,100700,230931430400,71500,71400,71500,71400,5066
20231207,100600,230569643900,71400,71400,71500,71400,4296
20231207,100500,230262794200,71400,71400,71500,71400,5485
20231207,100400,229871101500,71500,71500,71500,71400,2612
20231207,100300,229684504600,71500,71500,71500,71400,5919
20231207,100200,229261648800,71500,71500,71500,71400,4141
20231207,100100,228965843300,71500,71500,71500,71400,3537
20231207,100000,228713246200,71400,71400,71500,71400,6486
20231207,095900,228250096200,71500,71400,71500,71400,6391
20231207,095800,227793714100,71400,71500,71500,71400,4008
20231207,095700,227507434400,71400,71500,71500,71400,4082
20231207,095600,227215872700,71500,71400,71500,71400,5285
20231207,095500,226838355700,71500,71400,71500,71400,4530
20231207,095400,226514701500,71400,71400,71500,71400,4392
20231207,095300,226200948800,71400,71400,71500,71300,18121
20231207,095200,224906993400,71400,71400,71500,71300,48621
20231207,095100,221435442000,71400,71500,71500,71400,76777
20231207,095000,215953392100,71500,71400,71500,71400,6018
20231207,094900,215523441400,71500,71500,71500,71400,4162
20231207,094800,215225986700,71500,71400,71500,71400,8652
20231207,094700,214607784400,71500,71500,71500,71400,5224
20231207,094600,214234540200,71400,71400,71500,71400,4489
20231207,094500,213913854800,71400,71500,71500,71400,2475
20231207,094400,213737101600,71400,71500,71500,71400,2761
20231207,094300,213539881500,71400,71400,71500,71400,6543
20231207,094200,213072442900,71400,71500,71500,71400,10262
20231207,094100,212339536800,71500,71500,71500,71300,95495
20231207,094000,205520184500,71400,71500,71500,71400,3211
20231207,093900,205290712300,71500,71500,71500,71400,4018
20231207,093800,205003537300,71500,71500,71500,71400,19620
20231207,093700,203601935300,71500,71400,71500,71300,159131
20231207,093600,192239799500,71400,71400,71400,71300,9872
20231207,093500,191535260800,71400,71400,71400,71300,37492
20231207,093400,188861578300,71400,71300,71400,71300,8126
20231207,093300,188281736300,71400,71400,71400,71300,5574
20231207,093200,187884102100,71400,71300,71400,71300,5392
20231207,093100,187499498000,71400,71400,71400,71300,12145
20231207,093000,186632749500,71400,71400,71400,71300,8488
20231207,092900,186027094900,71300,71400,71400,71300,23790
20231207,092800,184330075900,71300,71400,71400,71300,10146
20231207,092700,183606333700,71300,71400,71400,71300,15852
20231207,092600,182475450000,71400,71400,71400,71300,18497
20231207,092500,181155910400,71300,71400,71400,71300,27290
20231207,092400,179208485200,71400,71400,71400,71300,41276
20231207,092300,176262330800,71300,71300,71400,71300,9153
20231207,092200,175609571700,71400,71400,71400,71300,25680
20231207,092100,173778343300,71400,71400,71400,71300,17104
20231207,092000,172558682200,71400,71500,71500,71300,64887
20231207,091900,167926405600,71400,71500,71500,71400,11319
20231207,091800,167118146900,71500,71400,71500,71400,10733
20231207,091700,166351708300,71500,71500,71500,71400,28150
20231207,091600,164339866400,71400,71500,71600,71400,84348
20231207,091500,158309154000,71500,71500,71600,71400,163483
20231207,091400,146613848300,71500,71500,71600,71400,75767
20231207,091300,141197777900,71500,71400,71600,71300,172036
20231207,091200,128902960500,71400,71400,71500,71300,90020
20231207,091100,122477645000,71400,71500,71500,71400,11083
20231207,091000,121686055800,71500,71600,71600,71400,66702
20231207,090900,116917102500,71600,71500,71600,71500,9633
20231207,090800,116228137200,71600,71400,71600,71400,45588
20231207,090700,112969324400,71500,71500,71500,71400,11565
20231207,090600,112143318700,71500,71500,71600,71400,81446
20231207,090500,106320621600,71500,71600,71600,71400,105079
20231207,090400,98807259800,71500,71400,71600,71300,299016
20231207,090300,77471538600,71300,71300,71400,71300,18754
20231207,090200,76133587100,71300,71400,71500,71300,79276
20231207,090100,70473297000,71400,71400,71500,71300,172195
20231207,090000,58181762000,71400,71800,71800,71300,811367