stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,184600,732274059400,72600,72600,72600,72600,873711
20231208,184500,732274059400,72600,72600,72600,72600,0
20231208,184400,732274059400,72600,72600,72600,72600,0
20231208,184300,732274059400,72600,72600,72600,72600,0
20231208,184200,732274059400,72600,72600,72600,72600,0
20231208,184100,732274059400,72600,72600,72600,72600,0
20231208,184000,732274059400,72600,72600,72600,72600,0
20231208,183900,732274059400,72600,72600,72600,72600,0
20231208,183800,732274059400,72600,72600,72600,72600,0
20231208,183700,732274059400,72600,72600,72600,72600,0
20231208,183600,732274059400,72600,72600,72600,72600,0
20231208,183500,732274059400,72600,72600,72600,72600,0
20231208,183400,732274059400,72600,72600,72600,72600,0
20231208,183300,732274059400,72600,72600,72600,72600,0
20231208,183200,732274059400,72600,72600,72600,72600,0
20231208,183100,732274059400,72600,72600,72600,72600,0
20231208,183000,732274059400,72600,72600,72600,72600,0
20231208,182900,732274059400,72600,72600,72600,72600,0
20231208,182800,732274059400,72600,72600,72600,72600,0
20231208,182700,732274059400,72600,72600,72600,72600,0
20231208,182600,732274059400,72600,72600,72600,72600,0
20231208,182500,732274059400,72600,72600,72600,72600,0
20231208,182400,732274059400,72600,72600,72600,72600,0
20231208,182300,732274059400,72600,72600,72600,72600,0
20231208,182200,732274059400,72600,72600,72600,72600,0
20231208,182100,732274059400,72600,72600,72600,72600,0
20231208,182000,732274059400,72600,72600,72600,72600,0
20231208,181900,732274059400,72600,72600,72600,72600,0
20231208,181800,732274059400,72600,72600,72600,72600,0
20231208,181700,732274059400,72600,72600,72600,72600,0
20231208,181600,732274059400,72600,72600,72600,72600,873711
20231208,181500,732274059400,72600,72600,72600,72600,0
20231208,181400,732274059400,72600,72600,72600,72600,0
20231208,181300,732274059400,72600,72600,72600,72600,0
20231208,181200,732274059400,72600,72600,72600,72600,0
20231208,181100,732274059400,72600,72600,72600,72600,0
20231208,181000,732274059400,72600,72600,72600,72600,0
20231208,180900,732274059400,72600,72600,72600,72600,0
20231208,180800,732274059400,72600,72600,72600,72600,0
20231208,180700,732274059400,72600,72600,72600,72600,0
20231208,180600,732274059400,72600,72600,72600,72600,0
20231208,180500,732274059400,72600,72600,72600,72600,0
20231208,180400,732274059400,72600,72600,72600,72600,0
20231208,180300,732274059400,72600,72600,72600,72600,0
20231208,180200,732274059400,72600,72600,72600,72600,0
20231208,180100,732274059400,72600,72600,72600,72600,0
20231208,180000,732274059400,72600,72600,72600,72600,0
20231208,175900,732274059400,72600,72600,72600,72600,0
20231208,175800,732274059400,72600,72600,72600,72600,0
20231208,175700,732274059400,72600,72600,72600,72600,0
20231208,175600,732274059400,72600,72600,72600,72600,0
20231208,175500,732274059400,72600,72600,72600,72600,0
20231208,175400,732274059400,72600,72600,72600,72600,0
20231208,175300,732274059400,72600,72600,72600,72600,0
20231208,175200,732274059400,72600,72600,72600,72600,0
20231208,175100,732274059400,72600,72600,72600,72600,0
20231208,175000,732274059400,72600,72600,72600,72600,0
20231208,174900,732274059400,72600,72600,72600,72600,0
20231208,174800,732274059400,72600,72600,72600,72600,0
20231208,174700,732274059400,72600,72600,72600,72600,0
20231208,174600,732274059400,72600,72600,72600,72600,873711
20231208,174500,732274059400,72600,72600,72600,72600,0
20231208,174400,732274059400,72600,72600,72600,72600,0
20231208,174300,732274059400,72600,72600,72600,72600,0
20231208,174200,732274059400,72600,72600,72600,72600,0
20231208,174100,732274059400,72600,72600,72600,72600,0
20231208,174000,732274059400,72600,72600,72600,72600,0
20231208,173900,732274059400,72600,72600,72600,72600,0
20231208,173800,732274059400,72600,72600,72600,72600,0
20231208,173700,732274059400,72600,72600,72600,72600,0
20231208,173600,732274059400,72600,72600,72600,72600,0
20231208,173500,732274059400,72600,72600,72600,72600,0
20231208,173400,732274059400,72600,72600,72600,72600,0
20231208,173300,732274059400,72600,72600,72600,72600,0
20231208,173200,732274059400,72600,72600,72600,72600,0
20231208,173100,732274059400,72600,72600,72600,72600,0
20231208,173000,732274059400,72600,72600,72600,72600,0
20231208,172900,732274059400,72600,72600,72600,72600,0
20231208,172800,732274059400,72600,72600,72600,72600,0
20231208,172700,732274059400,72600,72600,72600,72600,0
20231208,172600,732274059400,72600,72600,72600,72600,0
20231208,172500,732274059400,72600,72600,72600,72600,0
20231208,172400,732274059400,72600,72600,72600,72600,0
20231208,172300,732274059400,72600,72600,72600,72600,0
20231208,172200,732274059400,72600,72600,72600,72600,0
20231208,172100,732274059400,72600,72600,72600,72600,0
20231208,172000,732274059400,72600,72600,72600,72600,0
20231208,171900,732274059400,72600,72600,72600,72600,0
20231208,171800,732274059400,72600,72600,72600,72600,0
20231208,171700,732274059400,72600,72600,72600,72600,0
20231208,171600,732274059400,72600,72600,72600,72600,873711
20231208,171500,732274059400,72600,72600,72600,72600,0
20231208,171400,732274059400,72600,72600,72600,72600,0
20231208,171300,732274059400,72600,72600,72600,72600,0
20231208,171200,732274059400,72600,72600,72600,72600,0
20231208,171100,732274059400,72600,72600,72600,72600,0
20231208,171000,732274059400,72600,72600,72600,72600,0
20231208,170900,732274059400,72600,72600,72600,72600,0
20231208,170800,732274059400,72600,72600,72600,72600,0
20231208,170700,732274059400,72600,72600,72600,72600,0
20231208,170600,732274059400,72600,72600,72600,72600,0
20231208,170500,732274059400,72600,72600,72600,72600,0
20231208,170400,732274059400,72600,72600,72600,72600,0
20231208,170300,732274059400,72600,72600,72600,72600,0
20231208,170200,732274059400,72600,72600,72600,72600,0
20231208,170100,732274059400,72600,72600,72600,72600,0
20231208,170000,732274059400,72600,72600,72600,72600,0
20231208,165900,732274059400,72600,72600,72600,72600,0
20231208,165800,732274059400,72600,72600,72600,72600,0
20231208,165700,732274059400,72600,72600,72600,72600,0
20231208,165600,732274059400,72600,72600,72600,72600,0
20231208,165500,732274059400,72600,72600,72600,72600,0
20231208,165400,732274059400,72600,72600,72600,72600,0
20231208,165300,732274059400,72600,72600,72600,72600,0
20231208,165200,732274059400,72600,72600,72600,72600,0
20231208,165100,732274059400,72600,72600,72600,72600,0
20231208,165000,732274059400,72600,72600,72600,72600,0
20231208,164900,732274059400,72600,72600,72600,72600,0
20231208,164800,732274059400,72600,72600,72600,72600,0
20231208,164700,732274059400,72600,72600,72600,72600,0
20231208,164600,732274059400,72600,72600,72600,72600,873711
20231208,164500,732274059400,72600,72600,72600,72600,0
20231208,164400,732274059400,72600,72600,72600,72600,0
20231208,164300,732274059400,72600,72600,72600,72600,0
20231208,164200,732274059400,72600,72600,72600,72600,0
20231208,164100,732274059400,72600,72600,72600,72600,0
20231208,164000,732274059400,72600,72600,72600,72600,0
20231208,163900,732274059400,72600,72600,72600,72600,0
20231208,163800,732274059400,72600,72600,72600,72600,0
20231208,163700,732274059400,72600,72600,72600,72600,0
20231208,163600,732274059400,72600,72600,72600,72600,0
20231208,163500,732274059400,72600,72600,72600,72600,0
20231208,163400,732274059400,72600,72600,72600,72600,0
20231208,163300,732274059400,72600,72600,72600,72600,0
20231208,163200,732274059400,72600,72600,72600,72600,0
20231208,163100,732274059400,72600,72600,72600,72600,0
20231208,163000,732274059400,72600,72600,72600,72600,0
20231208,162900,732274059400,72600,72600,72600,72600,0
20231208,162800,732274059400,72600,72600,72600,72600,0
20231208,162700,732274059400,72600,72600,72600,72600,0
20231208,162600,732274059400,72600,72600,72600,72600,0
20231208,162500,732274059400,72600,72600,72600,72600,0
20231208,162400,732274059400,72600,72600,72600,72600,0
20231208,162300,732274059400,72600,72600,72600,72600,0
20231208,162200,732274059400,72600,72600,72600,72600,0
20231208,162100,732274059400,72600,72600,72600,72600,0
20231208,162000,732274059400,72600,72600,72600,72600,0
20231208,161900,732274059400,72600,72600,72600,72600,0
20231208,161800,732274059400,72600,72600,72600,72600,0
20231208,161700,732274059400,72600,72600,72600,72600,0
20231208,161600,732274059400,72600,72600,72600,72600,873711
20231208,161500,732274059400,72600,72600,72600,72600,0
20231208,161400,732274059400,72600,72600,72600,72600,0
20231208,161300,732274059400,72600,72600,72600,72600,0
20231208,161200,732274059400,72600,72600,72600,72600,0
20231208,161100,732274059400,72600,72600,72600,72600,0
20231208,161000,732274059400,72600,72600,72600,72600,0
20231208,160900,732274059400,72600,72600,72600,72600,0
20231208,160800,732274059400,72600,72600,72600,72600,0
20231208,160700,732274059400,72600,72600,72600,72600,0
20231208,160600,732274059400,72600,72600,72600,72600,0
20231208,160500,732274059400,72600,72600,72600,72600,0
20231208,160400,732274059400,72600,72600,72600,72600,0
20231208,160300,732274059400,72600,72600,72600,72600,0
20231208,160200,732274059400,72600,72600,72600,72600,0
20231208,160100,732274059400,72600,72600,72600,72600,0
20231208,160000,732274059400,72600,72600,72600,72600,0
20231208,155900,732274059400,72600,72600,72600,72600,0
20231208,155800,732274059400,72600,72600,72600,72600,0
20231208,155700,732274059400,72600,72600,72600,72600,0
20231208,155600,732274059400,72600,72600,72600,72600,0
20231208,155500,732274059400,72600,72600,72600,72600,0
20231208,155400,732274059400,72600,72600,72600,72600,0
20231208,155300,732274059400,72600,72600,72600,72600,0
20231208,155200,732274059400,72600,72600,72600,72600,0
20231208,155100,732274059400,72600,72600,72600,72600,0
20231208,155000,732274059400,72600,72600,72600,72600,0
20231208,154900,732274059400,72600,72600,72600,72600,0
20231208,154800,732274059400,72600,72600,72600,72600,0
20231208,154700,732274059400,72600,72600,72600,72600,0
20231208,154600,732274059400,72600,72600,72600,72600,873711
20231208,154500,732274059400,72600,72600,72600,72600,0
20231208,154400,732274059400,72600,72600,72600,72600,0
20231208,154300,732274059400,72600,72600,72600,72600,0
20231208,154200,732274059400,72600,72600,72600,72600,0
20231208,154100,732274059400,72600,72600,72600,72600,0
20231208,154000,732274059400,72600,72600,72600,72600,0
20231208,153900,732274059400,72600,72600,72600,72600,0
20231208,153800,732274059400,72600,72600,72600,72600,0
20231208,153700,732274059400,72600,72600,72600,72600,0
20231208,153600,732274059400,72600,72600,72600,72600,0
20231208,153500,732274059400,72600,72600,72600,72600,0
20231208,153400,732274059400,72600,72600,72600,72600,0
20231208,153300,732274059400,72600,72600,72600,72600,0
20231208,153200,732274059400,72600,72600,72600,72600,0
20231208,153100,732274059400,72600,72600,72600,72600,0
20231208,153000,732274059400,72600,72600,72600,72600,873711
20231208,152900,668842640800,72600,72600,72600,72600,0
20231208,152800,668842640800,72600,72600,72600,72600,0
20231208,152700,668842640800,72600,72600,72600,72600,0
20231208,152600,668842640800,72600,72600,72600,72600,0
20231208,152500,668842640800,72600,72600,72600,72600,0
20231208,152400,668842640800,72600,72600,72600,72600,0
20231208,152300,668842640800,72600,72600,72600,72600,0
20231208,152200,668842640800,72600,72600,72600,72600,0
20231208,152100,668842640800,72600,72600,72600,72600,0
20231208,152000,668842640800,72600,72600,72600,72600,0
20231208,151900,668842640800,72600,72700,72700,72600,137845
20231208,151800,658824059800,72600,72600,72700,72600,19826
20231208,151700,657383315000,72600,72600,72700,72600,28418
20231208,151600,655318891200,72700,72700,72700,72600,15939
20231208,151500,654160865400,72600,72700,72700,72600,14805
20231208,151400,653085367800,72600,72600,72700,72600,32436
20231208,151300,650728614400,72700,72700,72700,72600,33938
20231208,151200,648262324800,72700,72700,72700,72600,26269
20231208,151100,646354518100,72700,72600,72700,72600,13311
20231208,151000,645387846600,72700,72600,72700,72600,11982
20231208,150900,644517759400,72700,72600,72700,72600,16457
20231208,150800,643322662700,72600,72600,72700,72600,14408
20231208,150700,642276423600,72700,72600,72700,72600,14996
20231208,150600,641187430000,72600,72600,72700,72600,24453
20231208,150500,639411802400,72600,72700,72700,72600,18665
20231208,150400,638056367700,72700,72600,72700,72600,15631
20231208,150300,636921188900,72600,72600,72700,72600,33060
20231208,150200,634519854400,72600,72600,72700,72600,16912
20231208,150100,633291676200,72600,72600,72700,72600,17189
20231208,150000,632043478800,72700,72600,72700,72600,46329
20231208,145900,628679671100,72600,72700,72700,72600,12596
20231208,145800,627764921000,72600,72700,72700,72600,11342
20231208,145700,626940875000,72600,72700,72700,72600,14961
20231208,145600,625854414600,72600,72700,72700,72600,18787
20231208,145500,624490131300,72600,72700,72700,72600,10371
20231208,145400,623736864100,72700,72700,72700,72600,10185
20231208,145300,622997080700,72600,72700,72700,72600,12990
20231208,145200,622053660100,72700,72700,72700,72600,8580
20231208,145100,621430377800,72600,72700,72700,72600,9834
20231208,145000,620716118300,72700,72700,72700,72600,8702
20231208,144900,620084041800,72700,72700,72700,72600,19337
20231208,144800,618679735300,72600,72700,72700,72600,9389
20231208,144700,617997807800,72600,72700,72700,72600,7805
20231208,144600,617430800400,72700,72600,72700,72600,8899
20231208,144500,616784296600,72600,72700,72700,72600,11834
20231208,144400,615924899100,72700,72600,72700,72600,8473
20231208,144300,615309424100,72700,72700,72700,72600,6167
20231208,144200,614861465100,72600,72700,72700,72600,9154
20231208,144100,614196638000,72600,72700,72700,72600,70365
20231208,144000,609087848700,72700,72600,72700,72600,67762
20231208,143900,604167514500,72700,72700,72700,72600,19065
20231208,143800,602782968000,72600,72600,72700,72600,7362
20231208,143700,602248174300,72600,72700,72700,72600,6479
20231208,143600,601777462700,72600,72600,72700,72600,9108
20231208,143500,601115706000,72700,72700,72700,72600,18955
20231208,143400,599739039600,72700,72700,72700,72600,5820
20231208,143300,599316221400,72700,72700,72700,72600,7907
20231208,143200,598741804300,72700,72600,72700,72600,8325
20231208,143100,598136984200,72700,72600,72700,72600,7584
20231208,143000,597586026400,72600,72700,72700,72600,10567
20231208,142900,596818284400,72600,72700,72700,72600,8170
20231208,142800,596224687500,72700,72700,72700,72600,12358
20231208,142700,595327115500,72700,72600,72700,72600,19170
20231208,142600,593934062800,72600,72700,72700,72600,14938
20231208,142500,592849185200,72700,72600,72700,72600,11010
20231208,142400,592049437700,72700,72600,72700,72600,7064
20231208,142300,591536120100,72700,72700,72700,72600,6115
20231208,142200,591091816600,72700,72600,72700,72600,7692
20231208,142100,590532885300,72600,72600,72700,72600,3949
20231208,142000,590245941600,72700,72600,72700,72600,7336
20231208,141900,589713008000,72700,72700,72700,72600,6841
20231208,141800,589216002500,72700,72700,72700,72600,8454
20231208,141700,588601988000,72600,72700,72700,72600,10429
20231208,141600,587844520400,72600,72700,72700,72600,6492
20231208,141500,587372825100,72700,72700,72700,72600,4671
20231208,141400,587033412500,72700,72600,72700,72600,5011
20231208,141300,586669381300,72600,72700,72700,72600,9261
20231208,141200,585996333900,72600,72700,72700,72600,7609
20231208,141100,585443620200,72600,72700,72700,72600,4831
20231208,141000,585092651600,72700,72600,72700,72600,7323
20231208,140900,584560823100,72700,72700,72700,72600,5688
20231208,140800,584147585900,72600,72700,72700,72600,7084
20231208,140700,583632705000,72600,72800,72800,72600,136692
20231208,140600,573695077500,72700,72600,72800,72600,465242
20231208,140500,539872217300,72600,72600,72700,72600,10226
20231208,140400,539129201800,72700,72700,72700,72600,8946
20231208,140300,538479211700,72700,72700,72700,72600,6358
20231208,140200,538017152800,72600,72700,72700,72600,7733
20231208,140100,537455174700,72600,72700,72700,72600,8147
20231208,140000,536863088900,72700,72700,72700,72600,15532
20231208,135900,535734064500,72600,72700,72700,72600,110295
20231208,135800,527715890500,72700,72700,72700,72600,19933
20231208,135700,526266907500,72700,72700,72700,72600,20894
20231208,135600,524748562200,72600,72700,72700,72600,7996
20231208,135500,524167452200,72600,72600,72700,72600,6698
20231208,135400,523680704500,72600,72600,72700,72600,10322
20231208,135300,522930786000,72600,72600,72700,72600,10879
20231208,135200,522140243300,72700,72700,72700,72600,12669
20231208,135100,521219722100,72700,72600,72700,72600,11267
20231208,135000,520401040000,72700,72700,72700,72600,6358
20231208,134900,519939020500,72700,72700,72700,72600,6843
20231208,134800,519441837800,72600,72700,72700,72600,7750
20231208,134700,518878632300,72600,72700,72700,72600,9184
20231208,134600,518211284500,72600,72600,72700,72600,6887
20231208,134500,517710849200,72600,72600,72700,72600,5494
20231208,134400,517311702400,72600,72700,72700,72600,6320
20231208,134300,516852620700,72600,72600,72700,72600,3943
20231208,134200,516566119000,72700,72700,72700,72600,5865
20231208,134100,516139880300,72700,72700,72700,72600,6012
20231208,134000,515702909800,72600,72600,72700,72600,6406
20231208,133900,515237319200,72700,72600,72700,72600,7690
20231208,133800,514678459600,72700,72700,72700,72600,5262
20231208,133700,514296163100,72700,72700,72700,72600,6836
20231208,133600,513799470100,72600,72600,72700,72600,9246
20231208,133500,513127487600,72600,72700,72700,72600,7926
20231208,133400,512551730000,72700,72700,72700,72600,10285
20231208,133300,511804291500,72600,72600,72700,72600,3238
20231208,133200,511568972600,72700,72700,72700,72600,5106
20231208,133100,511198042000,72700,72600,72700,72600,4613
20231208,133000,510862883000,72700,72700,72700,72600,6431
20231208,132900,510395728500,72600,72600,72700,72600,5410
20231208,132800,510002813700,72600,72600,72700,72600,2818
20231208,132700,509798091300,72700,72700,72700,72600,4914
20231208,132600,509441209500,72600,72600,72700,72600,6366
20231208,132500,508978924900,72600,72700,72700,72600,6103
20231208,132400,508535729600,72600,72600,72700,72600,7988
20231208,132300,507955708000,72600,72700,72700,72600,6215
20231208,132200,507504343700,72600,72600,72700,72600,4544
20231208,132100,507174361700,72600,72700,72700,72600,7280
20231208,132000,506645735700,72600,72700,72700,72600,3100
20231208,131900,506420559900,72600,72600,72700,72600,5649
20231208,131800,506010352000,72600,72700,72700,72600,5544
20231208,131700,505607629500,72700,72600,72700,72600,3411
20231208,131600,505359813100,72600,72600,72700,72600,2538
20231208,131500,505175480400,72700,72600,72700,72600,9665
20231208,131400,504473661200,72600,72600,72700,72600,6093
20231208,131300,504031211500,72600,72600,72700,72600,5940
20231208,131200,503599844000,72600,72700,72700,72600,14680
20231208,131100,502533989800,72600,72600,72700,72600,6773
20231208,131000,502042131400,72600,72600,72700,72600,4047
20231208,130900,501748253900,72600,72600,72700,72600,3076
20231208,130800,501524804700,72600,72700,72700,72600,3486
20231208,130700,501271584600,72600,72600,72700,72600,3199
20231208,130600,501039221500,72600,72600,72700,72600,3896
20231208,130500,500756255700,72600,72700,72700,72600,3629
20231208,130400,500492618600,72600,72700,72700,72600,7882
20231208,130300,499920294800,72600,72700,72700,72600,6985
20231208,130200,499413062300,72600,72600,72700,72600,3455
20231208,130100,499162117400,72600,72700,72700,72600,5505
20231208,130000,498762346000,72700,72600,72700,72600,7963
20231208,125900,498184110100,72600,72600,72700,72600,3763
20231208,125800,497910822700,72600,72700,72700,72600,5113
20231208,125700,497539507700,72700,72600,72700,72600,2236
20231208,125600,497377075400,72700,72700,72700,72600,19813
20231208,125500,495938587700,72700,72500,72700,72500,13956
20231208,125400,494925354900,72600,72600,72600,72500,2082
20231208,125300,494774234700,72600,72600,72600,72500,4637
20231208,125200,494437644400,72600,72500,72600,72500,39830
20231208,125100,491546166100,72500,72500,72600,72500,2525
20231208,125000,491362923900,72500,72500,72600,72500,4221
20231208,124900,491056749200,72600,72500,72600,72500,1987
20231208,124800,490912587300,72500,72600,72600,72500,3605
20231208,124700,490651010800,72600,72500,72600,72500,61544
20231208,124600,486183419700,72500,72500,72600,72500,1691
20231208,124500,486060755700,72600,72500,72600,72500,3849
20231208,124400,485781552700,72600,72700,72700,72500,39660
20231208,124300,482902384600,72600,72700,72700,72600,55821
20231208,124200,478849692500,72700,72700,72700,72600,8091
20231208,124100,478262168700,72600,72600,72700,72600,5613
20231208,124000,477854492300,72600,72600,72700,72600,9524
20231208,123900,477162994700,72600,72600,72700,72600,6695
20231208,123800,476676822300,72700,72600,72700,72600,2800
20231208,123700,476473430200,72700,72700,72700,72600,7807
20231208,123600,475906502600,72600,72600,72700,72600,6138
20231208,123500,475460678100,72600,72700,72700,72600,4133
20231208,123400,475160509200,72600,72600,72700,72600,7068
20231208,123300,474647285300,72600,72600,72700,72600,5879
20231208,123200,474220382500,72600,72600,72700,72600,7091
20231208,123100,473705468900,72600,72600,72700,72600,7622
20231208,123000,473152017200,72600,72600,72700,72600,4047
20231208,122900,472858099700,72600,72600,72700,72600,3418
20231208,122800,472609898100,72600,72700,72700,72600,3142
20231208,122700,472381679900,72600,72700,72700,72600,5095
20231208,122600,472011665500,72700,72600,72700,72600,3060
20231208,122500,471789424300,72600,72600,72700,72600,11918
20231208,122400,470924050100,72600,72600,72700,72600,24546
20231208,122300,469141910300,72700,72600,72700,72600,4166
20231208,122200,468839375900,72600,72600,72700,72600,2832
20231208,122100,468633706400,72700,72600,72700,72600,38225
20231208,122000,465858506400,72600,72600,72700,72600,8089
20231208,121900,465271117600,72600,72700,72700,72600,7149
20231208,121800,464752005200,72600,72600,72700,72600,3597
20231208,121700,464490726300,72700,72600,72700,72600,3894
20231208,121600,464207910000,72600,72700,72700,72600,4226
20231208,121500,463901010600,72700,72600,72700,72600,4417
20231208,121400,463580264500,72600,72700,72700,72600,3810
20231208,121300,463303498600,72600,72700,72700,72600,6395
20231208,121200,462839142500,72600,72500,72700,72500,118935
20231208,121100,454204412500,72600,72500,72600,72500,3842
20231208,121000,453925556400,72600,72600,72600,72500,10164
20231208,120900,453187791300,72600,72600,72600,72500,1820
20231208,120800,453055746900,72500,72500,72600,72500,1939
20231208,120700,452915051500,72600,72600,72600,72500,9924
20231208,120600,452194676200,72600,72500,72600,72500,2282
20231208,120500,452029131900,72500,72700,72700,72500,456518
20231208,120400,418885553500,72600,72700,72700,72600,3030
20231208,120300,418665394900,72600,72600,72700,72600,5483
20231208,120200,418267069900,72700,72600,72700,72600,2747
20231208,120100,418067494000,72700,72700,72700,72600,4783
20231208,120000,417720081400,72600,72700,72700,72600,4975
20231208,115900,417358655300,72600,72700,72700,72600,4511
20231208,115800,417030877700,72700,72600,72700,72600,6386
20231208,115700,416566990000,72700,72600,72700,72600,20662
20231208,115600,415066528100,72600,72700,72700,72600,5078
20231208,115500,414697443200,72700,72600,72700,72600,3216
20231208,115400,414463701300,72700,72600,72700,72600,6215
20231208,115300,414012002000,72700,72600,72700,72600,7024
20231208,115200,413501653900,72600,72600,72700,72600,3930
20231208,115100,413216073200,72600,72600,72700,72600,5681
20231208,115000,412803254800,72600,72600,72700,72600,8317
20231208,114900,412199077300,72700,72600,72700,72600,14265
20231208,114800,411163081600,72600,72700,72700,72600,18814
20231208,114700,409796860700,72600,72600,72700,72600,9370
20231208,114600,409115780400,72600,72700,72700,72600,3984
20231208,114500,408826212200,72600,72600,72700,72600,5316
20231208,114400,408439868300,72700,72600,72700,72600,5978
20231208,114300,408005410000,72600,72600,72700,72600,3563
20231208,114200,407746443400,72600,72600,72700,72600,8872
20231208,114100,407101642600,72600,72600,72700,72600,4692
20231208,114000,406760680000,72600,72700,72700,72600,3289
20231208,113900,406521637800,72700,72600,72700,72600,5057
20231208,113800,406154137500,72700,72600,72700,72600,5385
20231208,113700,405762819200,72600,72600,72700,72600,15274
20231208,113600,404653661100,72700,72600,72700,72600,4890
20231208,113500,404298274600,72600,72600,72700,72600,9272
20231208,113400,403624789600,72700,72700,72700,72600,5348
20231208,113300,403236196500,72600,72700,72700,72600,5632
20231208,113200,402826783400,72600,72600,72700,72600,10473
20231208,113100,402065532400,72600,72700,72700,72600,96500
20231208,113000,395050143900,72700,72700,72700,72600,8012
20231208,112900,394467705000,72600,72600,72700,72600,325862
20231208,112800,370777660300,72600,72700,72700,72600,11013
20231208,112700,369977403800,72600,72700,72700,72600,5421
20231208,112600,369583388400,72700,72600,72700,72600,8793
20231208,112500,368944339900,72600,72700,72700,72600,20006
20231208,112400,367490028700,72600,72500,72700,72500,328727
20231208,112300,343623375800,72500,72600,72600,72500,6626
20231208,112200,343142660200,72600,72500,72600,72500,7778
20231208,112100,342578273700,72500,72500,72600,72500,6078
20231208,112000,342137244300,72600,72600,72600,72500,14164
20231208,111900,341109468300,72600,72600,72600,72500,5688
20231208,111800,340696734200,72600,72500,72600,72500,9583
20231208,111700,340001342100,72500,72500,72600,72500,4693
20231208,111600,339660801700,72500,72500,72600,72500,7766
20231208,111500,339097255800,72500,72500,72600,72500,6300
20231208,111400,338640159100,72600,72500,72600,72500,4307
20231208,111300,338327544700,72500,72500,72600,72500,9456
20231208,111200,337641257800,72500,72600,72600,72500,7611
20231208,111100,337089025200,72600,72600,72600,72500,4218
20231208,111000,336782907000,72500,72600,72600,72500,6381
20231208,110900,336319956700,72500,72600,72600,72500,19580
20231208,110800,334898747100,72600,72600,72600,72500,8392
20231208,110700,334289785500,72600,72500,72600,72500,7041
20231208,110600,333778905600,72600,72500,72600,72500,6980
20231208,110500,333272391900,72500,72500,72600,72500,7600
20231208,110400,332720978900,72500,72500,72600,72500,6307
20231208,110300,332263410700,72600,72500,72600,72500,8193
20231208,110200,331669009300,72500,72600,72600,72500,10647
20231208,110100,330896558400,72600,72500,72600,72500,36760
20231208,110000,328230944500,72500,72600,72600,72500,9828
20231208,105900,327518058500,72500,72600,72600,72500,16647
20231208,105800,326310929800,72500,72600,72600,72500,15981
20231208,105700,325151721500,72600,72500,72600,72500,14406
20231208,105600,324107058000,72500,72600,72600,72500,10433
20231208,105500,323350380800,72500,72500,72600,72500,11146
20231208,105400,322541785700,72600,72600,72600,72500,5316
20231208,105300,322156180700,72500,72500,72600,72500,5795
20231208,105200,321735787500,72500,72600,72600,72500,7462
20231208,105100,321194552400,72500,72600,72600,72500,4833
20231208,105000,320843933100,72500,72600,72600,72500,5789
20231208,104900,320424016600,72600,72600,72700,72500,122281
20231208,104800,311546245600,72700,72600,72700,72600,7819
20231208,104700,310978110800,72600,72600,72700,72600,11403
20231208,104600,310149780300,72600,72700,72700,72600,6304
20231208,104500,309691748000,72600,72700,72700,72600,7319
20231208,104400,309159894700,72700,72600,72700,72600,17361
20231208,104300,307898822400,72700,72600,72700,72600,35545
20231208,104200,305314869300,72600,72500,72700,72500,446265
20231208,104100,272916798000,72500,72600,72600,72500,6077
20231208,104000,272475818900,72500,72500,72600,72500,7088
20231208,103900,271961374300,72500,72600,72600,72500,5269
20231208,103800,271579094300,72600,72500,72600,72500,6008
20231208,103700,271143327900,72500,72500,72600,72500,11924
20231208,103600,270278489700,72500,72500,72600,72500,10383
20231208,103500,269525121100,72600,72600,72600,72500,7246
20231208,103400,268999586800,72500,72600,72600,72500,10449
20231208,103300,268241583100,72500,72600,72600,72500,7831
20231208,103200,267673604700,72600,72600,72600,72500,5561
20231208,103100,267270275000,72500,72500,72600,72500,3384
20231208,103000,267024714200,72500,72500,72600,72500,3621
20231208,102900,266761986700,72500,72500,72600,72500,6558
20231208,102800,266286326800,72500,72400,72600,72400,303002
20231208,102700,244318965000,72500,72400,72500,72400,4950
20231208,102600,243960393100,72400,72400,72500,72400,3776
20231208,102500,243686879700,72500,72500,72500,72400,153944
20231208,102400,232541231000,72400,72500,72500,72400,17560
20231208,102300,231269593100,72400,72500,72500,72400,5089
20231208,102200,230900825300,72500,72400,72500,72400,6071
20231208,102100,230460860200,72500,72400,72500,72400,27597
20231208,102000,228461332000,72400,72400,72500,72400,7778
20231208,101900,227897692000,72500,72500,72500,72400,5623
20231208,101800,227490083000,72500,72400,72500,72400,10020
20231208,101700,226763727800,72500,72400,72500,72400,7297
20231208,101600,226234801700,72500,72400,72500,72400,4719
20231208,101500,225892771500,72400,72400,72500,72400,6388
20231208,101400,225429828000,72400,72400,72500,72400,6099
20231208,101300,224988008400,72500,72500,72500,72400,6194
20231208,101200,224539054300,72500,72400,72500,72300,202861
20231208,101100,209851446700,72300,72400,72400,72300,5002
20231208,101000,209489550100,72400,72400,72400,72300,4383
20231208,100900,209172304100,72300,72300,72400,72200,121598
20231208,100800,200380227600,72300,72300,72300,72200,5250
20231208,100700,200000758900,72200,72300,72300,72200,5223
20231208,100600,199623282500,72200,72200,72300,72200,4565
20231208,100500,199293419300,72200,72300,72300,72200,3759
20231208,100400,199021895100,72200,72200,72300,72200,6070
20231208,100300,198583366800,72200,72300,72300,72200,6941
20231208,100200,198082028200,72200,72200,72300,72200,6907
20231208,100100,197582951900,72200,72200,72300,72200,4466
20231208,100000,197260284300,72300,72200,72300,72200,8346
20231208,095900,196657104300,72300,72200,72300,72200,5242
20231208,095800,196278230800,72200,72300,72300,72200,2956
20231208,095700,196064636100,72300,72300,72300,72200,3734
20231208,095600,195794778300,72200,72200,72300,72200,2987
20231208,095500,195578957400,72300,72300,72300,72200,10953
20231208,095400,194787294200,72200,72300,72300,72200,19731
20231208,095300,193362525200,72300,72200,72300,72200,15457
20231208,095200,192245087600,72200,72300,72300,72200,18632
20231208,095100,190898152700,72300,72300,72300,72200,10551
20231208,095000,190135390300,72200,72300,72400,72200,11594
20231208,094900,189297173200,72300,72300,72300,72200,26822
20231208,094800,187358078000,72300,72200,72400,72200,46722
20231208,094700,183980402700,72200,72300,72300,72200,2760
20231208,094600,183781012000,72300,72300,72300,72200,3480
20231208,094500,183529519400,72300,72300,72400,72200,80282
20231208,094400,177725074700,72300,72300,72400,72300,4316
20231208,094300,177412943200,72300,72300,72400,72200,47987
20231208,094200,173943166800,72200,72300,72400,72200,62131
20231208,094100,169451145200,72300,72300,72400,72300,5897
20231208,094000,169024599800,72300,72300,72400,72300,4259
20231208,093900,168716578200,72300,72400,72400,72300,8720
20231208,093800,168086012800,72300,72300,72400,72300,4719
20231208,093700,167744706700,72300,72300,72400,72300,5235
20231208,093600,167366039400,72300,72400,72400,72300,27245
20231208,093500,165396023900,72300,72200,72400,72200,145852
20231208,093400,154851117600,72200,72300,72300,72200,7527
20231208,093300,154307467400,72200,72300,72300,72200,19472
20231208,093200,152901330000,72300,72300,72300,72200,4709
20231208,093100,152561113200,72300,72300,72300,72200,37902
20231208,093000,149824102700,72300,72100,72300,72100,304380
20231208,092900,127843979300,72100,72200,72200,72100,5064
20231208,092800,127478602300,72100,72100,72200,72100,5293
20231208,092700,127096813100,72100,72200,72200,72100,3428
20231208,092600,126849434900,72100,72100,72200,72100,9694
20231208,092500,126150074500,72100,72100,72200,72100,18720
20231208,092400,124800028000,72100,72000,72100,72000,53659
20231208,092300,120931361000,72000,72000,72100,71900,55456
20231208,092200,116938464500,72000,72000,72100,72000,107214
20231208,092100,109218889300,72100,72100,72100,72000,10242
20231208,092000,108481246900,72000,72000,72100,72000,11618
20231208,091900,107644476600,72000,72000,72100,72000,5551
20231208,091800,107244440700,72100,72100,72200,72000,144963
20231208,091700,96792523100,72200,72200,72200,72100,11311
20231208,091600,95976215200,72100,72100,72200,72100,5661
20231208,091500,95567726200,72200,72200,72200,72100,7409
20231208,091400,95032982100,72200,72200,72200,72100,11195
20231208,091300,94225118800,72200,72100,72200,72100,26294
20231208,091200,92326855300,72200,72200,72200,72100,9447
20231208,091100,91644831300,72200,72200,72300,72100,138661
20231208,091000,81633630800,72200,72100,72200,72100,8704
20231208,090900,81005426700,72100,72200,72200,72100,4774
20231208,090800,80660963000,72100,72200,72200,72100,7583
20231208,090700,80113892900,72100,72200,72200,72100,30369
20231208,090600,77924143500,72100,72100,72200,72100,30225
20231208,090500,75744769200,72200,72100,72200,72000,92879
20231208,090400,69048475400,72000,72100,72200,72000,152872
20231208,090300,58028412600,72100,72100,72200,72100,32423
20231208,090200,55689741900,72200,72100,72200,72100,52652
20231208,090100,51889890600,72100,72200,72200,72100,51987
20231208,090000,48137126700,72200,72100,72300,72100,667330