stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,184600,682281819700,73000,73000,73000,73000,1272259
20231211,184500,682281819700,73000,73000,73000,73000,0
20231211,184400,682281819700,73000,73000,73000,73000,0
20231211,184300,682281819700,73000,73000,73000,73000,0
20231211,184200,682281819700,73000,73000,73000,73000,0
20231211,184100,682281819700,73000,73000,73000,73000,0
20231211,184000,682281819700,73000,73000,73000,73000,0
20231211,183900,682281819700,73000,73000,73000,73000,0
20231211,183800,682281819700,73000,73000,73000,73000,0
20231211,183700,682281819700,73000,73000,73000,73000,0
20231211,183600,682281819700,73000,73000,73000,73000,0
20231211,183500,682281819700,73000,73000,73000,73000,0
20231211,183400,682281819700,73000,73000,73000,73000,0
20231211,183300,682281819700,73000,73000,73000,73000,0
20231211,183200,682281819700,73000,73000,73000,73000,0
20231211,183100,682281819700,73000,73000,73000,73000,0
20231211,183000,682281819700,73000,73000,73000,73000,0
20231211,182900,682281819700,73000,73000,73000,73000,0
20231211,182800,682281819700,73000,73000,73000,73000,0
20231211,182700,682281819700,73000,73000,73000,73000,0
20231211,182600,682281819700,73000,73000,73000,73000,0
20231211,182500,682281819700,73000,73000,73000,73000,0
20231211,182400,682281819700,73000,73000,73000,73000,0
20231211,182300,682281819700,73000,73000,73000,73000,0
20231211,182200,682281819700,73000,73000,73000,73000,0
20231211,182100,682281819700,73000,73000,73000,73000,0
20231211,182000,682281819700,73000,73000,73000,73000,0
20231211,181900,682281819700,73000,73000,73000,73000,0
20231211,181800,682281819700,73000,73000,73000,73000,0
20231211,181700,682281819700,73000,73000,73000,73000,0
20231211,181600,682281819700,73000,73000,73000,73000,1272259
20231211,181500,682281819700,73000,73000,73000,73000,0
20231211,181400,682281819700,73000,73000,73000,73000,0
20231211,181300,682281819700,73000,73000,73000,73000,0
20231211,181200,682281819700,73000,73000,73000,73000,0
20231211,181100,682281819700,73000,73000,73000,73000,0
20231211,181000,682281819700,73000,73000,73000,73000,0
20231211,180900,682281819700,73000,73000,73000,73000,0
20231211,180800,682281819700,73000,73000,73000,73000,0
20231211,180700,682281819700,73000,73000,73000,73000,0
20231211,180600,682281819700,73000,73000,73000,73000,0
20231211,180500,682281819700,73000,73000,73000,73000,0
20231211,180400,682281819700,73000,73000,73000,73000,0
20231211,180300,682281819700,73000,73000,73000,73000,0
20231211,180200,682281819700,73000,73000,73000,73000,0
20231211,180100,682281819700,73000,73000,73000,73000,0
20231211,180000,682281819700,73000,73000,73000,73000,0
20231211,175900,682281819700,73000,73000,73000,73000,0
20231211,175800,682281819700,73000,73000,73000,73000,0
20231211,175700,682281819700,73000,73000,73000,73000,0
20231211,175600,682281819700,73000,73000,73000,73000,0
20231211,175500,682281819700,73000,73000,73000,73000,0
20231211,175400,682281819700,73000,73000,73000,73000,0
20231211,175300,682281819700,73000,73000,73000,73000,0
20231211,175200,682281819700,73000,73000,73000,73000,0
20231211,175100,682281819700,73000,73000,73000,73000,0
20231211,175000,682281819700,73000,73000,73000,73000,0
20231211,174900,682281819700,73000,73000,73000,73000,0
20231211,174800,682281819700,73000,73000,73000,73000,0
20231211,174700,682281819700,73000,73000,73000,73000,0
20231211,174600,682281819700,73000,73000,73000,73000,1272259
20231211,174500,682281819700,73000,73000,73000,73000,0
20231211,174400,682281819700,73000,73000,73000,73000,0
20231211,174300,682281819700,73000,73000,73000,73000,0
20231211,174200,682281819700,73000,73000,73000,73000,0
20231211,174100,682281819700,73000,73000,73000,73000,0
20231211,174000,682281819700,73000,73000,73000,73000,0
20231211,173900,682281819700,73000,73000,73000,73000,0
20231211,173800,682281819700,73000,73000,73000,73000,0
20231211,173700,682281819700,73000,73000,73000,73000,0
20231211,173600,682281819700,73000,73000,73000,73000,0
20231211,173500,682281819700,73000,73000,73000,73000,0
20231211,173400,682281819700,73000,73000,73000,73000,0
20231211,173300,682281819700,73000,73000,73000,73000,0
20231211,173200,682281819700,73000,73000,73000,73000,0
20231211,173100,682281819700,73000,73000,73000,73000,0
20231211,173000,682281819700,73000,73000,73000,73000,0
20231211,172900,682281819700,73000,73000,73000,73000,0
20231211,172800,682281819700,73000,73000,73000,73000,0
20231211,172700,682281819700,73000,73000,73000,73000,0
20231211,172600,682281819700,73000,73000,73000,73000,0
20231211,172500,682281819700,73000,73000,73000,73000,0
20231211,172400,682281819700,73000,73000,73000,73000,0
20231211,172300,682281819700,73000,73000,73000,73000,0
20231211,172200,682281819700,73000,73000,73000,73000,0
20231211,172100,682281819700,73000,73000,73000,73000,0
20231211,172000,682281819700,73000,73000,73000,73000,0
20231211,171900,682281819700,73000,73000,73000,73000,0
20231211,171800,682281819700,73000,73000,73000,73000,0
20231211,171700,682281819700,73000,73000,73000,73000,0
20231211,171600,682281819700,73000,73000,73000,73000,1272259
20231211,171500,682281819700,73000,73000,73000,73000,0
20231211,171400,682281819700,73000,73000,73000,73000,0
20231211,171300,682281819700,73000,73000,73000,73000,0
20231211,171200,682281819700,73000,73000,73000,73000,0
20231211,171100,682281819700,73000,73000,73000,73000,0
20231211,171000,682281819700,73000,73000,73000,73000,0
20231211,170900,682281819700,73000,73000,73000,73000,0
20231211,170800,682281819700,73000,73000,73000,73000,0
20231211,170700,682281819700,73000,73000,73000,73000,0
20231211,170600,682281819700,73000,73000,73000,73000,0
20231211,170500,682281819700,73000,73000,73000,73000,0
20231211,170400,682281819700,73000,73000,73000,73000,0
20231211,170300,682281819700,73000,73000,73000,73000,0
20231211,170200,682281819700,73000,73000,73000,73000,0
20231211,170100,682281819700,73000,73000,73000,73000,0
20231211,170000,682281819700,73000,73000,73000,73000,0
20231211,165900,682281819700,73000,73000,73000,73000,0
20231211,165800,682281819700,73000,73000,73000,73000,0
20231211,165700,682281819700,73000,73000,73000,73000,0
20231211,165600,682281819700,73000,73000,73000,73000,0
20231211,165500,682281819700,73000,73000,73000,73000,0
20231211,165400,682281819700,73000,73000,73000,73000,0
20231211,165300,682281819700,73000,73000,73000,73000,0
20231211,165200,682281819700,73000,73000,73000,73000,0
20231211,165100,682281819700,73000,73000,73000,73000,0
20231211,165000,682281819700,73000,73000,73000,73000,0
20231211,164900,682281819700,73000,73000,73000,73000,0
20231211,164800,682281819700,73000,73000,73000,73000,0
20231211,164700,682281819700,73000,73000,73000,73000,0
20231211,164600,682281819700,73000,73000,73000,73000,1272259
20231211,164500,682281819700,73000,73000,73000,73000,0
20231211,164400,682281819700,73000,73000,73000,73000,0
20231211,164300,682281819700,73000,73000,73000,73000,0
20231211,164200,682281819700,73000,73000,73000,73000,0
20231211,164100,682281819700,73000,73000,73000,73000,0
20231211,164000,682281819700,73000,73000,73000,73000,0
20231211,163900,682281819700,73000,73000,73000,73000,0
20231211,163800,682281819700,73000,73000,73000,73000,0
20231211,163700,682281819700,73000,73000,73000,73000,0
20231211,163600,682281819700,73000,73000,73000,73000,0
20231211,163500,682281819700,73000,73000,73000,73000,0
20231211,163400,682281819700,73000,73000,73000,73000,0
20231211,163300,682281819700,73000,73000,73000,73000,0
20231211,163200,682281819700,73000,73000,73000,73000,0
20231211,163100,682281819700,73000,73000,73000,73000,0
20231211,163000,682281819700,73000,73000,73000,73000,0
20231211,162900,682281819700,73000,73000,73000,73000,0
20231211,162800,682281819700,73000,73000,73000,73000,0
20231211,162700,682281819700,73000,73000,73000,73000,0
20231211,162600,682281819700,73000,73000,73000,73000,0
20231211,162500,682281819700,73000,73000,73000,73000,0
20231211,162400,682281819700,73000,73000,73000,73000,0
20231211,162300,682281819700,73000,73000,73000,73000,0
20231211,162200,682281819700,73000,73000,73000,73000,0
20231211,162100,682281819700,73000,73000,73000,73000,0
20231211,162000,682281819700,73000,73000,73000,73000,0
20231211,161900,682281819700,73000,73000,73000,73000,0
20231211,161800,682281819700,73000,73000,73000,73000,0
20231211,161700,682281819700,73000,73000,73000,73000,0
20231211,161600,682281819700,73000,73000,73000,73000,1272259
20231211,161500,682281819700,73000,73000,73000,73000,0
20231211,161400,682281819700,73000,73000,73000,73000,0
20231211,161300,682281819700,73000,73000,73000,73000,0
20231211,161200,682281819700,73000,73000,73000,73000,0
20231211,161100,682281819700,73000,73000,73000,73000,0
20231211,161000,682281819700,73000,73000,73000,73000,0
20231211,160900,682281819700,73000,73000,73000,73000,0
20231211,160800,682281819700,73000,73000,73000,73000,0
20231211,160700,682281819700,73000,73000,73000,73000,0
20231211,160600,682281819700,73000,73000,73000,73000,0
20231211,160500,682281819700,73000,73000,73000,73000,0
20231211,160400,682281819700,73000,73000,73000,73000,0
20231211,160300,682281819700,73000,73000,73000,73000,0
20231211,160200,682281819700,73000,73000,73000,73000,0
20231211,160100,682281819700,73000,73000,73000,73000,0
20231211,160000,682281819700,73000,73000,73000,73000,0
20231211,155900,682281819700,73000,73000,73000,73000,0
20231211,155800,682281819700,73000,73000,73000,73000,0
20231211,155700,682281819700,73000,73000,73000,73000,0
20231211,155600,682281819700,73000,73000,73000,73000,0
20231211,155500,682281819700,73000,73000,73000,73000,0
20231211,155400,682281819700,73000,73000,73000,73000,0
20231211,155300,682281819700,73000,73000,73000,73000,0
20231211,155200,682281819700,73000,73000,73000,73000,0
20231211,155100,682281819700,73000,73000,73000,73000,0
20231211,155000,682281819700,73000,73000,73000,73000,0
20231211,154900,682281819700,73000,73000,73000,73000,0
20231211,154800,682281819700,73000,73000,73000,73000,0
20231211,154700,682281819700,73000,73000,73000,73000,0
20231211,154600,682281819700,73000,73000,73000,73000,1272259
20231211,154500,682281819700,73000,73000,73000,73000,0
20231211,154400,682281819700,73000,73000,73000,73000,0
20231211,154300,682281819700,73000,73000,73000,73000,0
20231211,154200,682281819700,73000,73000,73000,73000,0
20231211,154100,682281819700,73000,73000,73000,73000,0
20231211,154000,682281819700,73000,73000,73000,73000,0
20231211,153900,682281819700,73000,73000,73000,73000,0
20231211,153800,682281819700,73000,73000,73000,73000,0
20231211,153700,682281819700,73000,73000,73000,73000,0
20231211,153600,682281819700,73000,73000,73000,73000,0
20231211,153500,682281819700,73000,73000,73000,73000,0
20231211,153400,682281819700,73000,73000,73000,73000,0
20231211,153300,682281819700,73000,73000,73000,73000,0
20231211,153200,682281819700,73000,73000,73000,73000,0
20231211,153100,682281819700,73000,73000,73000,73000,0
20231211,153000,682281819700,73000,73000,73000,73000,1272259
20231211,152900,589406912700,73000,73000,73000,73000,0
20231211,152800,589406912700,73000,73000,73000,73000,0
20231211,152700,589406912700,73000,73000,73000,73000,0
20231211,152600,589406912700,73000,73000,73000,73000,0
20231211,152500,589406912700,73000,73000,73000,73000,0
20231211,152400,589406912700,73000,73000,73000,73000,0
20231211,152300,589406912700,73000,73000,73000,73000,0
20231211,152200,589406912700,73000,73000,73000,73000,0
20231211,152100,589406912700,73000,73000,73000,73000,0
20231211,152000,589406912700,73000,73000,73000,73000,0
20231211,151900,589406912700,73000,73000,73000,72900,101733
20231211,151800,581988583400,72900,73000,73000,72900,79042
20231211,151700,576221412600,73000,72900,73000,72900,31886
20231211,151600,573895529700,72900,73000,73000,72900,21656
20231211,151500,572315739400,73000,72900,73000,72900,23667
20231211,151400,570589704800,72900,72900,73000,72900,43010
20231211,151300,567453256600,73000,73000,73000,72900,44184
20231211,151200,564231734000,72900,73000,73000,72900,19043
20231211,151100,562842715100,72900,72900,73000,72900,14282
20231211,151000,561801146200,72900,73000,73000,72900,17980
20231211,150900,560489891100,72900,73000,73000,72900,15160
20231211,150800,559384115300,73000,73000,73000,72900,17491
20231211,150700,558108251800,73000,73000,73000,72900,12813
20231211,150600,557173561900,72900,72900,73000,72900,10752
20231211,150500,556389488200,73000,72900,73000,72800,185899
20231211,150400,542837879500,72800,72800,72900,72800,9063
20231211,150300,542177556000,72800,72800,72900,72800,15389
20231211,150200,541056105600,72900,72900,72900,72800,24098
20231211,150100,539299686200,72900,72900,72900,72800,8417
20231211,150000,538686674200,72800,72900,72900,72800,39534
20231211,145900,535806533900,72800,72900,72900,72800,11853
20231211,145800,534942816600,72800,72900,72900,72800,6642
20231211,145700,534459114100,72900,72900,72900,72800,16058
20231211,145600,533289311100,72800,72900,72900,72800,10999
20231211,145500,532487827600,72800,72900,72900,72800,22026
20231211,145400,530882577300,72800,72900,72900,72800,5522
20231211,145300,530480371200,72900,72900,72900,72800,16426
20231211,145200,529284249300,72900,72900,73000,72800,82939
20231211,145100,523237917200,72900,72900,73000,72800,69014
20231211,145000,518207241800,72900,72800,72900,72800,61874
20231211,144900,513699443700,72900,72800,72900,72800,12593
20231211,144800,512781854900,72900,72900,72900,72800,6549
20231211,144700,512304623700,72800,72800,72900,72800,13604
20231211,144600,511313294000,72900,72900,72900,72800,30643
20231211,144500,509080331500,72900,72900,72900,72800,10888
20231211,144400,508287073400,72800,72900,72900,72800,6928
20231211,144300,507782299500,72900,72800,72900,72800,31016
20231211,144200,505521945400,72900,72900,72900,72800,10996
20231211,144100,504720638300,72900,72900,73000,72800,53553
20231211,144000,500816116500,73000,72900,73000,72900,21957
20231211,143900,499215029100,72900,72900,73000,72900,12259
20231211,143800,498320768800,72900,72800,73000,72700,669611
20231211,143700,449536342700,72700,72700,72800,72700,14091
20231211,143600,448511183300,72700,72800,72800,72700,63714
20231211,143500,443873593900,72800,72700,72800,72700,75631
20231211,143400,438368417100,72800,72700,72800,72700,29462
20231211,143300,436224478000,72700,72800,72800,72700,20400
20231211,143200,434740198700,72700,72800,72800,72700,15492
20231211,143100,433613367000,72800,72700,72800,72700,18169
20231211,143000,432291440400,72800,72800,72800,72700,10376
20231211,142900,431536785500,72700,72700,72800,72700,10871
20231211,142800,430746110000,72800,72700,72800,72700,11086
20231211,142700,429939709300,72800,72800,72800,72700,18859
20231211,142600,428567356600,72700,72700,72800,72700,12144
20231211,142500,427684024000,72800,72800,72800,72700,17934
20231211,142400,426379159800,72700,72800,72800,72700,8842
20231211,142300,425736008700,72700,72800,72800,72700,6679
20231211,142200,425250121100,72800,72700,72800,72700,15361
20231211,142100,424132125500,72800,72700,72800,72700,4340
20231211,142000,423816444600,72700,72800,72800,72700,8968
20231211,141900,423164210300,72700,72700,72800,72700,12728
20231211,141800,422237878500,72800,72700,72800,72700,4987
20231211,141700,421875154200,72700,72700,72800,72700,18724
20231211,141600,420512652800,72700,72700,72800,72700,14859
20231211,141500,419431963900,72700,72700,72800,72600,194710
20231211,141400,405276181700,72700,72700,72700,72600,22248
20231211,141300,403659622500,72700,72600,72700,72600,10769
20231211,141200,402877379200,72600,72700,72700,72600,10228
20231211,141100,402134395400,72600,72600,72700,72600,10930
20231211,141000,401340431300,72600,72600,72700,72600,7940
20231211,140900,400763743200,72600,72700,72700,72600,9152
20231211,140800,400099002800,72600,72700,72700,72600,8000
20231211,140700,399517781800,72600,72700,72700,72600,4811
20231211,140600,399168218700,72700,72700,72700,72600,4604
20231211,140500,398833782400,72700,72700,72700,72600,6224
20231211,140400,398381606600,72700,72700,72700,72600,5952
20231211,140300,397949329500,72700,72700,72700,72600,2640
20231211,140200,397757519400,72700,72600,72700,72600,3678
20231211,140100,397490301400,72700,72700,72700,72600,2967
20231211,140000,397274777000,72700,72800,72800,72600,94787
20231211,135900,390383612800,72800,72600,72800,72600,54484
20231211,135800,386422668300,72700,72700,72700,72600,4119
20231211,135700,386123330000,72700,72600,72700,72600,5249
20231211,135600,385741827500,72600,72700,72700,72600,4989
20231211,135500,385379290200,72700,72700,72700,72600,6937
20231211,135400,384875141900,72700,72700,72700,72600,13313
20231211,135300,383907375100,72600,72700,72700,72600,7857
20231211,135200,383336362400,72700,72700,72700,72600,29333
20231211,135100,381203938800,72700,72700,72800,72600,163799
20231211,135000,369295699600,72600,72700,72700,72600,6935
20231211,134900,368791871600,72700,72700,72700,72600,9314
20231211,134800,368115139800,72600,72600,72700,72600,8624
20231211,134700,367488506500,72700,72600,72700,72600,7886
20231211,134600,366915473800,72700,72700,72700,72600,6880
20231211,134500,366415518100,72700,72700,72700,72600,7174
20231211,134400,365894213600,72700,72700,72700,72600,5758
20231211,134300,365475795600,72700,72700,72700,72600,4519
20231211,134200,365147374600,72700,72700,72700,72600,7828
20231211,134100,364578489600,72700,72700,72700,72600,7297
20231211,134000,364048163800,72700,72700,72700,72600,3754
20231211,133900,363775361800,72700,72700,72700,72600,4017
20231211,133800,363483430300,72700,72500,72700,72500,124163
20231211,133700,354469331300,72600,72600,72600,72500,46319
20231211,133600,351106859300,72500,72500,72600,72500,5371
20231211,133500,350717229700,72500,72500,72600,72500,5518
20231211,133400,350316952800,72600,72600,72600,72500,5182
20231211,133300,349941025000,72600,72500,72600,72500,4082
20231211,133200,349644860100,72600,72600,72600,72500,5126
20231211,133100,349272991400,72600,72600,72600,72500,2716
20231211,133000,349075986100,72500,72500,72600,72500,2783
20231211,132900,348874112700,72600,72600,72600,72500,2539
20231211,132800,348689927100,72600,72500,72600,72500,34190
20231211,132700,346208000600,72600,72600,72600,72500,4149
20231211,132600,345907100400,72500,72600,72600,72500,3722
20231211,132500,345637149400,72500,72500,72600,72500,35261
20231211,132400,343077491100,72500,72600,72600,72500,4899
20231211,132300,342722065900,72500,72600,72600,72500,4411
20231211,132200,342402084800,72500,72600,72600,72500,5206
20231211,132100,342024499100,72600,72500,72600,72500,4202
20231211,132000,341719687300,72600,72600,72600,72500,4607
20231211,131900,341385568400,72600,72500,72600,72500,5927
20231211,131800,340955476100,72500,72600,72600,72500,7894
20231211,131700,340382958000,72600,72600,72600,72500,4285
20231211,131600,340072013000,72500,72600,72600,72500,2982
20231211,131500,339855694700,72600,72600,72600,72500,3948
20231211,131400,339569269400,72600,72600,72600,72500,3714
20231211,131300,339299873100,72500,72600,72600,72500,2128
20231211,131200,339145484300,72500,72400,72600,72400,164907
20231211,131100,327189666000,72500,72500,72500,72400,6787
20231211,131000,326698037800,72400,72400,72500,72400,3805
20231211,130900,326422444200,72500,72500,72500,72400,3818
20231211,130800,326145866300,72500,72400,72500,72400,4792
20231211,130700,325798670700,72500,72400,72500,72400,4025
20231211,130600,325507142300,72500,72400,72500,72400,3617
20231211,130500,325245161800,72500,72400,72500,72400,5854
20231211,130400,324821183300,72500,72400,72500,72400,3399
20231211,130300,324574988500,72400,72400,72500,72400,3724
20231211,130200,324305213300,72400,72400,72500,72400,3492
20231211,130100,324052327800,72500,72500,72500,72400,3251
20231211,130000,323816840700,72500,72500,72500,72400,4058
20231211,125900,323522942600,72500,72400,72500,72400,5600
20231211,125800,323117413700,72400,72500,72500,72400,8528
20231211,125700,322499771300,72500,72500,72500,72400,7440
20231211,125600,321960930600,72400,72500,72500,72400,7845
20231211,125500,321392846900,72500,72500,72500,72400,8154
20231211,125400,320802396000,72500,72500,72500,72400,6130
20231211,125300,320358447000,72500,72400,72500,72400,8264
20231211,125200,319760078900,72500,72400,72500,72400,8978
20231211,125100,319109921100,72500,72400,72500,72400,6018
20231211,125000,318674064600,72400,72500,72500,72400,6180
20231211,124900,318226565200,72500,72400,72500,72400,4365
20231211,124800,317910510400,72400,72400,72500,72400,7701
20231211,124700,317352829500,72500,72500,72500,72400,5645
20231211,124600,316944074500,72400,72500,72500,72400,5171
20231211,124500,316569658000,72400,72600,72600,72400,100443
20231211,124400,309287928500,72500,72500,72600,72500,5672
20231211,124300,308876654900,72500,72600,72600,72500,6760
20231211,124200,308386464400,72600,72600,72600,72500,5626
20231211,124100,307978483200,72600,72600,72600,72500,7334
20231211,124000,307446637700,72600,72500,72600,72500,5226
20231211,123900,307067647100,72600,72500,72600,72500,5224
20231211,123800,306688804800,72500,72500,72600,72500,13231
20231211,123700,305728702900,72600,72500,72600,72500,4400
20231211,123600,305409599800,72600,72500,72600,72500,4730
20231211,123500,305066555700,72500,72500,72600,72500,5273
20231211,123400,304684239400,72600,72600,72600,72500,3095
20231211,123300,304459738500,72500,72600,72600,72500,1594
20231211,123200,304344105300,72600,72600,72600,72500,2257
20231211,123100,304180405400,72500,72500,72600,72500,2873
20231211,123000,303972053700,72600,72600,72600,72500,4903
20231211,122900,303616479400,72500,72500,72600,72400,57028
20231211,122800,299481993000,72500,72500,72600,72400,84116
20231211,122700,293383492700,72500,72400,72500,72400,4287
20231211,122600,293072991200,72400,72500,72500,72400,28916
20231211,122500,290977353100,72500,72500,72500,72400,5261
20231211,122400,290596340400,72500,72500,72500,72400,9391
20231211,122300,289916246800,72500,72400,72500,72400,4267
20231211,122200,289607173100,72400,72400,72500,72400,5199
20231211,122100,289230624800,72400,72500,72500,72400,6614
20231211,122000,288751588600,72400,72400,72500,72400,7108
20231211,121900,288236653400,72400,72500,72500,72400,15956
20231211,121800,287080798500,72500,72400,72500,72400,7812
20231211,121700,286514788500,72400,72500,72500,72400,23746
20231211,121600,284793860500,72500,72400,72500,72400,7334
20231211,121500,284262468400,72400,72500,72500,72400,6109
20231211,121400,283819859800,72500,72400,72500,72400,7109
20231211,121300,283304782800,72500,72500,72500,72400,4910
20231211,121200,282949101300,72400,72400,72500,72400,11373
20231211,121100,282125115900,72500,72500,72500,72400,5982
20231211,121000,281691751900,72400,72500,72500,72400,5169
20231211,120900,281317351400,72400,72500,72500,72400,12118
20231211,120800,280439705800,72500,72500,72500,72400,7515
20231211,120700,279895327000,72500,72500,72500,72400,5105
20231211,120600,279525501800,72400,72400,72500,72400,16880
20231211,120500,278303015000,72400,72400,72500,72400,5998
20231211,120400,277868560800,72400,72500,72500,72400,5426
20231211,120300,277475477300,72500,72500,72500,72400,4231
20231211,120200,277168930900,72400,72400,72500,72400,12582
20231211,120100,276257117800,72400,72500,72500,72400,5659
20231211,120000,275847079300,72500,72400,72500,72400,3690
20231211,115900,275579848800,72500,72500,72500,72400,4405
20231211,115800,275260868500,72400,72500,72600,72400,55236
20231211,115700,271256451700,72500,72600,72600,72500,11121
20231211,115600,270450078300,72600,72500,72600,72500,31781
20231211,115500,268145674200,72500,72500,72600,72500,5043
20231211,115400,267779819500,72600,72600,72600,72500,7224
20231211,115300,267255713100,72600,72500,72600,72500,9486
20231211,115200,266567601800,72500,72500,72600,72500,5683
20231211,115100,266155371700,72500,72600,72600,72500,10924
20231211,115000,265363076100,72600,72500,72600,72500,4236
20231211,114900,265055750700,72500,72500,72600,72500,3617
20231211,114800,264793346400,72600,72600,72600,72500,4759
20231211,114700,264448046700,72500,72600,72600,72500,18986
20231211,114600,263069983300,72600,72600,72600,72500,4913
20231211,114500,262713449100,72500,72600,72600,72500,7024
20231211,114400,262203885900,72600,72500,72600,72500,4378
20231211,114300,261886256000,72600,72500,72600,72500,3142
20231211,114200,261658280800,72600,72500,72600,72500,3421
20231211,114100,261410048200,72600,72600,72600,72500,3452
20231211,114000,261159581900,72600,72500,72600,72500,5817
20231211,113900,260737459100,72600,72500,72600,72500,4752
20231211,113800,260392667200,72600,72500,72600,72500,5689
20231211,113700,259979910200,72600,72500,72600,72500,7616
20231211,113600,259427503800,72500,72500,72600,72500,4628
20231211,113500,259091775300,72600,72500,72600,72500,4492
20231211,113400,258765878900,72600,72500,72600,72500,5340
20231211,113300,258378435300,72600,72500,72600,72500,6489
20231211,113200,257907697000,72600,72500,72600,72500,4737
20231211,113100,257564137200,72500,72600,72600,72500,3484
20231211,113000,257311430500,72600,72500,72600,72500,4772
20231211,112900,256965194300,72500,72600,72600,72500,3296
20231211,112800,256726093500,72600,72500,72600,72500,2816
20231211,112700,256521834800,72600,72500,72600,72500,5180
20231211,112600,256146067500,72600,72600,72600,72500,4149
20231211,112500,255845031800,72500,72500,72600,72500,11135
20231211,112400,255037572100,72500,72500,72600,72500,4504
20231211,112300,254710850800,72600,72600,72600,72500,5283
20231211,112200,254327591700,72500,72500,72600,72500,3704
20231211,112100,254058950100,72500,72500,72600,72500,2052
20231211,112000,253910086900,72600,72500,72600,72500,5123
20231211,111900,253538261400,72500,72600,72600,72500,4795
20231211,111800,253190336500,72600,72500,72600,72500,6293
20231211,111700,252733620800,72600,72500,72600,72500,3101
20231211,111600,252508606500,72600,72500,72600,72500,4145
20231211,111500,252207796500,72500,72500,72600,72500,28210
20231211,111400,250160206300,72600,72500,72600,72500,4226
20231211,111300,249853518100,72600,72500,72600,72500,3704
20231211,111200,249584715100,72600,72500,72600,72500,3740
20231211,111100,249313281900,72600,72500,72600,72500,1262
20231211,111000,249221752400,72600,72600,72600,72500,2626
20231211,110900,249031252700,72600,72600,72600,72400,69809
20231211,110800,243970073500,72500,72500,72600,72400,99785
20231211,110700,236735496200,72500,72300,72500,72300,176241
20231211,110600,223975888400,72400,72300,72400,72300,9954
20231211,110500,223255538800,72300,72400,72400,72300,4744
20231211,110400,222912291400,72300,72300,72400,72300,9677
20231211,110300,222211942200,72400,72300,72400,72300,5973
20231211,110200,221779814500,72400,72400,72400,72300,5192
20231211,110100,221404218200,72400,72400,72400,72300,5451
20231211,110000,221009778600,72400,72300,72400,72300,6353
20231211,105900,220550072200,72400,72300,72400,72300,7434
20231211,105800,220012140600,72400,72300,72400,72300,6129
20231211,105700,219568645500,72400,72300,72400,72300,7538
20231211,105600,219023201700,72400,72300,72400,72300,5417
20231211,105500,218631261400,72400,72300,72400,72300,6184
20231211,105400,218183906200,72400,72300,72400,72300,4518
20231211,105300,217857027100,72400,72300,72400,72300,5579
20231211,105200,217453361800,72300,72300,72400,72300,14710
20231211,105100,216389598600,72400,72300,72400,72300,6901
20231211,105000,215890368800,72400,72300,72400,72300,11602
20231211,104900,215050685600,72300,72300,72400,72300,12952
20231211,104800,214113834500,72400,72300,72400,72300,6122
20231211,104700,213670994100,72400,72300,72400,72300,6943
20231211,104600,213168728700,72400,72300,72400,72300,11881
20231211,104500,212309370900,72300,72400,72400,72300,4285
20231211,104400,211999337800,72400,72300,72400,72300,3738
20231211,104300,211728879900,72400,72300,72400,72300,6930
20231211,104200,211227294100,72300,72300,72400,72300,4678
20231211,104100,210888737000,72300,72400,72400,72300,4150
20231211,104000,210588433900,72300,72400,72400,72300,3993
20231211,103900,210299462500,72400,72400,72400,72300,5405
20231211,103800,209908359700,72400,72400,72400,72300,6235
20231211,103700,209457322500,72400,72400,72400,72300,11504
20231211,103600,208624714500,72400,72300,72400,72300,4859
20231211,103500,208273124300,72300,72300,72400,72300,4288
20231211,103400,207962833800,72300,72300,72400,72300,4027
20231211,103300,207671497600,72400,72300,72400,72300,3293
20231211,103200,207433202400,72400,72300,72400,72300,2988
20231211,103100,207217019200,72400,72400,72400,72300,4229
20231211,103000,206911075200,72300,72300,72400,72300,4168
20231211,102900,206609490300,72400,72400,72400,72300,4462
20231211,102800,206286713800,72300,72400,72400,72300,2783
20231211,102700,206085397500,72400,72300,72400,72300,5011
20231211,102600,205722777400,72400,72400,72400,72300,4535
20231211,102500,205394555100,72400,72300,72400,72300,6095
20231211,102400,204953690900,72400,72300,72400,72300,2539
20231211,102300,204769981300,72300,72400,72400,72300,4662
20231211,102200,204432718400,72400,72400,72400,72300,1974
20231211,102100,204289941700,72300,72400,72400,72300,2357
20231211,102000,204119398500,72300,72300,72400,72200,80139
20231211,101900,198324911000,72300,72200,72300,72200,25582
20231211,101800,196475747000,72200,72200,72300,72200,7868
20231211,101700,195907425100,72300,72200,72300,72200,4128
20231211,101600,195609204000,72200,72200,72300,72200,4279
20231211,101500,195300104700,72300,72300,72300,72200,3084
20231211,101400,195077212500,72300,72300,72300,72200,6622
20231211,101300,194598807900,72300,72300,72300,72200,46974
20231211,101200,191202878200,72300,72300,72400,72200,25676
20231211,101100,189346852300,72300,72300,72400,72300,5524
20231211,101000,188947410600,72300,72300,72400,72200,60349
20231211,100900,184584169600,72200,72300,72400,72200,122071
20231211,100800,175759176500,72400,72300,72400,72300,5568
20231211,100700,175356486000,72400,72400,72400,72300,6025
20231211,100600,174920675200,72300,72400,72400,72300,11564
20231211,100500,174084440100,72400,72400,72400,72300,7455
20231211,100400,173545252500,72300,72400,72400,72300,7655
20231211,100300,172991581800,72400,72300,72400,72300,3725
20231211,100200,172722099400,72400,72400,72400,72300,4086
20231211,100100,172426500200,72400,72300,72400,72300,6856
20231211,100000,171930527800,72400,72400,72400,72300,4614
20231211,095900,171596711500,72300,72400,72400,72300,4013
20231211,095800,171306233300,72400,72400,72400,72300,8954
20231211,095700,170658468200,72300,72300,72400,72300,4892
20231211,095600,170304567800,72300,72400,72400,72300,3929
20231211,095500,170020344500,72400,72400,72400,72300,17764
20231211,095400,168734524800,72400,72300,72400,72300,4270
20231211,095300,168425606500,72300,72400,72400,72300,4589
20231211,095200,168093626200,72400,72400,72400,72300,5058
20231211,095100,167727626800,72400,72400,72500,72400,44773
20231211,095000,164485822000,72500,72400,72500,72400,13657
20231211,094900,163496840900,72400,72500,72500,72400,3457
20231211,094800,163246391500,72400,72500,72500,72400,3625
20231211,094700,162983899800,72400,72500,72500,72400,7317
20231211,094600,162454068300,72500,72400,72500,72300,131140
20231211,094500,152959465400,72400,72500,72500,72400,35439
20231211,094400,150393500500,72500,72500,72500,72400,6435
20231211,094300,149927380500,72500,72400,72500,72400,4940
20231211,094200,149569447300,72400,72500,72500,72400,4898
20231211,094100,149214543500,72400,72400,72500,72400,6444
20231211,094000,148747669400,72500,72400,72500,72400,7754
20231211,093900,148186007600,72400,72400,72500,72400,4845
20231211,093800,147835055400,72400,72400,72500,72400,4514
20231211,093700,147508093300,72400,72400,72600,72400,13567
20231211,093600,146524507700,72500,72400,72600,72400,40252
20231211,093500,143606254400,72500,72400,72500,72400,21699
20231211,093400,142033604700,72500,72500,72600,72400,46474
20231211,093300,138664035400,72600,72500,72600,72500,5460
20231211,093200,138267882000,72600,72500,72600,72500,6674
20231211,093100,137783656400,72600,72600,72600,72500,8023
20231211,093000,137201395100,72600,72500,72600,72500,4259
20231211,092900,136892455100,72600,72500,72600,72500,4893
20231211,092800,136537414500,72500,72400,72600,72400,48026
20231211,092700,133055461800,72500,72500,72600,72400,58078
20231211,092600,128844460400,72500,72500,72600,72500,136342
20231211,092500,118959382100,72500,72600,72600,72500,6446
20231211,092400,118491760800,72500,72500,72600,72500,8713
20231211,092300,117859570400,72600,72600,72600,72500,11294
20231211,092200,117040385800,72600,72600,72600,72500,6828
20231211,092100,116544855500,72500,72600,72600,72500,5244
20231211,092000,116164387600,72500,72600,72600,72500,6058
20231211,091900,115724892600,72500,72600,72700,72500,39624
20231211,091800,112848579900,72500,72600,72700,72500,47653
20231211,091700,109388988000,72600,72600,72700,72600,8724
20231211,091600,108755305800,72600,72600,72700,72600,8664
20231211,091500,108126063200,72700,72700,72700,72600,109173
20231211,091400,100199859300,72700,72700,72700,72600,24601
20231211,091300,98412577300,72700,72700,72700,72600,12803
20231211,091200,97482576400,72700,72700,72700,72600,15302
20231211,091100,96370370900,72700,72600,72700,72600,9427
20231211,091000,95685441300,72700,72700,72700,72600,6155
20231211,090900,95238138200,72700,72600,72700,72600,15955
20231211,090800,94078408200,72700,72600,72700,72600,15089
20231211,090700,92981920300,72700,72800,72800,72600,124991
20231211,090600,83895192400,72700,72800,72900,72700,44679
20231211,090500,80642544100,72700,72800,72900,72700,128113
20231211,090400,71314664300,72700,72800,72900,72700,140643
20231211,090300,61077355900,72800,73000,73000,72800,75070
20231211,090200,55605903900,72900,72900,73000,72900,66207
20231211,090100,50776680300,72900,72900,73000,72900,99501
20231211,090000,43520774600,72900,72800,73000,72700,597489