stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,184600,992249308600,73500,73500,73500,73500,1265680
20231212,184500,992249308600,73500,73500,73500,73500,0
20231212,184400,992249308600,73500,73500,73500,73500,0
20231212,184300,992249308600,73500,73500,73500,73500,0
20231212,184200,992249308600,73500,73500,73500,73500,0
20231212,184100,992249308600,73500,73500,73500,73500,0
20231212,184000,992249308600,73500,73500,73500,73500,0
20231212,183900,992249308600,73500,73500,73500,73500,0
20231212,183800,992249308600,73500,73500,73500,73500,0
20231212,183700,992249308600,73500,73500,73500,73500,0
20231212,183600,992249308600,73500,73500,73500,73500,0
20231212,183500,992249308600,73500,73500,73500,73500,0
20231212,183400,992249308600,73500,73500,73500,73500,0
20231212,183300,992249308600,73500,73500,73500,73500,0
20231212,183200,992249308600,73500,73500,73500,73500,0
20231212,183100,992249308600,73500,73500,73500,73500,0
20231212,183000,992249308600,73500,73500,73500,73500,0
20231212,182900,992249308600,73500,73500,73500,73500,0
20231212,182800,992249308600,73500,73500,73500,73500,0
20231212,182700,992249308600,73500,73500,73500,73500,0
20231212,182600,992249308600,73500,73500,73500,73500,0
20231212,182500,992249308600,73500,73500,73500,73500,0
20231212,182400,992249308600,73500,73500,73500,73500,0
20231212,182300,992249308600,73500,73500,73500,73500,0
20231212,182200,992249308600,73500,73500,73500,73500,0
20231212,182100,992249308600,73500,73500,73500,73500,0
20231212,182000,992249308600,73500,73500,73500,73500,0
20231212,181900,992249308600,73500,73500,73500,73500,0
20231212,181800,992249308600,73500,73500,73500,73500,0
20231212,181700,992249308600,73500,73500,73500,73500,0
20231212,181600,992249308600,73500,73500,73500,73500,1265680
20231212,181500,992249308600,73500,73500,73500,73500,0
20231212,181400,992249308600,73500,73500,73500,73500,0
20231212,181300,992249308600,73500,73500,73500,73500,0
20231212,181200,992249308600,73500,73500,73500,73500,0
20231212,181100,992249308600,73500,73500,73500,73500,0
20231212,181000,992249308600,73500,73500,73500,73500,0
20231212,180900,992249308600,73500,73500,73500,73500,0
20231212,180800,992249308600,73500,73500,73500,73500,0
20231212,180700,992249308600,73500,73500,73500,73500,0
20231212,180600,992249308600,73500,73500,73500,73500,0
20231212,180500,992249308600,73500,73500,73500,73500,0
20231212,180400,992249308600,73500,73500,73500,73500,0
20231212,180300,992249308600,73500,73500,73500,73500,0
20231212,180200,992249308600,73500,73500,73500,73500,0
20231212,180100,992249308600,73500,73500,73500,73500,0
20231212,180000,992249308600,73500,73500,73500,73500,0
20231212,175900,992249308600,73500,73500,73500,73500,0
20231212,175800,992249308600,73500,73500,73500,73500,0
20231212,175700,992249308600,73500,73500,73500,73500,0
20231212,175600,992249308600,73500,73500,73500,73500,0
20231212,175500,992249308600,73500,73500,73500,73500,0
20231212,175400,992249308600,73500,73500,73500,73500,0
20231212,175300,992249308600,73500,73500,73500,73500,0
20231212,175200,992249308600,73500,73500,73500,73500,0
20231212,175100,992249308600,73500,73500,73500,73500,0
20231212,175000,992249308600,73500,73500,73500,73500,0
20231212,174900,992249308600,73500,73500,73500,73500,0
20231212,174800,992249308600,73500,73500,73500,73500,0
20231212,174700,992249308600,73500,73500,73500,73500,0
20231212,174600,992249308600,73500,73500,73500,73500,1265680
20231212,174500,992249308600,73500,73500,73500,73500,0
20231212,174400,992249308600,73500,73500,73500,73500,0
20231212,174300,992249308600,73500,73500,73500,73500,0
20231212,174200,992249308600,73500,73500,73500,73500,0
20231212,174100,992249308600,73500,73500,73500,73500,0
20231212,174000,992249308600,73500,73500,73500,73500,0
20231212,173900,992249308600,73500,73500,73500,73500,0
20231212,173800,992249308600,73500,73500,73500,73500,0
20231212,173700,992249308600,73500,73500,73500,73500,0
20231212,173600,992249308600,73500,73500,73500,73500,0
20231212,173500,992249308600,73500,73500,73500,73500,0
20231212,173400,992249308600,73500,73500,73500,73500,0
20231212,173300,992249308600,73500,73500,73500,73500,0
20231212,173200,992249308600,73500,73500,73500,73500,0
20231212,173100,992249308600,73500,73500,73500,73500,0
20231212,173000,992249308600,73500,73500,73500,73500,0
20231212,172900,992249308600,73500,73500,73500,73500,0
20231212,172800,992249308600,73500,73500,73500,73500,0
20231212,172700,992249308600,73500,73500,73500,73500,0
20231212,172600,992249308600,73500,73500,73500,73500,0
20231212,172500,992249308600,73500,73500,73500,73500,0
20231212,172400,992249308600,73500,73500,73500,73500,0
20231212,172300,992249308600,73500,73500,73500,73500,0
20231212,172200,992249308600,73500,73500,73500,73500,0
20231212,172100,992249308600,73500,73500,73500,73500,0
20231212,172000,992249308600,73500,73500,73500,73500,0
20231212,171900,992249308600,73500,73500,73500,73500,0
20231212,171800,992249308600,73500,73500,73500,73500,0
20231212,171700,992249308600,73500,73500,73500,73500,0
20231212,171600,992249308600,73500,73500,73500,73500,1265680
20231212,171500,992249308600,73500,73500,73500,73500,0
20231212,171400,992249308600,73500,73500,73500,73500,0
20231212,171300,992249308600,73500,73500,73500,73500,0
20231212,171200,992249308600,73500,73500,73500,73500,0
20231212,171100,992249308600,73500,73500,73500,73500,0
20231212,171000,992249308600,73500,73500,73500,73500,0
20231212,170900,992249308600,73500,73500,73500,73500,0
20231212,170800,992249308600,73500,73500,73500,73500,0
20231212,170700,992249308600,73500,73500,73500,73500,0
20231212,170600,992249308600,73500,73500,73500,73500,0
20231212,170500,992249308600,73500,73500,73500,73500,0
20231212,170400,992249308600,73500,73500,73500,73500,0
20231212,170300,992249308600,73500,73500,73500,73500,0
20231212,170200,992249308600,73500,73500,73500,73500,0
20231212,170100,992249308600,73500,73500,73500,73500,0
20231212,170000,992249308600,73500,73500,73500,73500,0
20231212,165900,992249308600,73500,73500,73500,73500,0
20231212,165800,992249308600,73500,73500,73500,73500,0
20231212,165700,992249308600,73500,73500,73500,73500,0
20231212,165600,992249308600,73500,73500,73500,73500,0
20231212,165500,992249308600,73500,73500,73500,73500,0
20231212,165400,992249308600,73500,73500,73500,73500,0
20231212,165300,992249308600,73500,73500,73500,73500,0
20231212,165200,992249308600,73500,73500,73500,73500,0
20231212,165100,992249308600,73500,73500,73500,73500,0
20231212,165000,992249308600,73500,73500,73500,73500,0
20231212,164900,992249308600,73500,73500,73500,73500,0
20231212,164800,992249308600,73500,73500,73500,73500,0
20231212,164700,992249308600,73500,73500,73500,73500,0
20231212,164600,992249308600,73500,73500,73500,73500,1265680
20231212,164500,992249308600,73500,73500,73500,73500,0
20231212,164400,992249308600,73500,73500,73500,73500,0
20231212,164300,992249308600,73500,73500,73500,73500,0
20231212,164200,992249308600,73500,73500,73500,73500,0
20231212,164100,992249308600,73500,73500,73500,73500,0
20231212,164000,992249308600,73500,73500,73500,73500,0
20231212,163900,992249308600,73500,73500,73500,73500,0
20231212,163800,992249308600,73500,73500,73500,73500,0
20231212,163700,992249308600,73500,73500,73500,73500,0
20231212,163600,992249308600,73500,73500,73500,73500,0
20231212,163500,992249308600,73500,73500,73500,73500,0
20231212,163400,992249308600,73500,73500,73500,73500,0
20231212,163300,992249308600,73500,73500,73500,73500,0
20231212,163200,992249308600,73500,73500,73500,73500,0
20231212,163100,992249308600,73500,73500,73500,73500,0
20231212,163000,992249308600,73500,73500,73500,73500,0
20231212,162900,992249308600,73500,73500,73500,73500,0
20231212,162800,992249308600,73500,73500,73500,73500,0
20231212,162700,992249308600,73500,73500,73500,73500,0
20231212,162600,992249308600,73500,73500,73500,73500,0
20231212,162500,992249308600,73500,73500,73500,73500,0
20231212,162400,992249308600,73500,73500,73500,73500,0
20231212,162300,992249308600,73500,73500,73500,73500,0
20231212,162200,992249308600,73500,73500,73500,73500,0
20231212,162100,992249308600,73500,73500,73500,73500,0
20231212,162000,992249308600,73500,73500,73500,73500,0
20231212,161900,992249308600,73500,73500,73500,73500,0
20231212,161800,992249308600,73500,73500,73500,73500,0
20231212,161700,992249308600,73500,73500,73500,73500,0
20231212,161600,992249308600,73500,73500,73500,73500,1265680
20231212,161500,992249308600,73500,73500,73500,73500,0
20231212,161400,992249308600,73500,73500,73500,73500,0
20231212,161300,992249308600,73500,73500,73500,73500,0
20231212,161200,992249308600,73500,73500,73500,73500,0
20231212,161100,992249308600,73500,73500,73500,73500,0
20231212,161000,992249308600,73500,73500,73500,73500,0
20231212,160900,992249308600,73500,73500,73500,73500,0
20231212,160800,992249308600,73500,73500,73500,73500,0
20231212,160700,992249308600,73500,73500,73500,73500,0
20231212,160600,992249308600,73500,73500,73500,73500,0
20231212,160500,992249308600,73500,73500,73500,73500,0
20231212,160400,992249308600,73500,73500,73500,73500,0
20231212,160300,992249308600,73500,73500,73500,73500,0
20231212,160200,992249308600,73500,73500,73500,73500,0
20231212,160100,992249308600,73500,73500,73500,73500,0
20231212,160000,992249308600,73500,73500,73500,73500,0
20231212,155900,992249308600,73500,73500,73500,73500,0
20231212,155800,992249308600,73500,73500,73500,73500,0
20231212,155700,992249308600,73500,73500,73500,73500,0
20231212,155600,992249308600,73500,73500,73500,73500,0
20231212,155500,992249308600,73500,73500,73500,73500,0
20231212,155400,992249308600,73500,73500,73500,73500,0
20231212,155300,992249308600,73500,73500,73500,73500,0
20231212,155200,992249308600,73500,73500,73500,73500,0
20231212,155100,992249308600,73500,73500,73500,73500,0
20231212,155000,992249308600,73500,73500,73500,73500,0
20231212,154900,992249308600,73500,73500,73500,73500,0
20231212,154800,992249308600,73500,73500,73500,73500,0
20231212,154700,992249308600,73500,73500,73500,73500,0
20231212,154600,992249308600,73500,73500,73500,73500,1265680
20231212,154500,992249308600,73500,73500,73500,73500,0
20231212,154400,992249308600,73500,73500,73500,73500,0
20231212,154300,992249308600,73500,73500,73500,73500,0
20231212,154200,992249308600,73500,73500,73500,73500,0
20231212,154100,992249308600,73500,73500,73500,73500,0
20231212,154000,992249308600,73500,73500,73500,73500,0
20231212,153900,992249308600,73500,73500,73500,73500,0
20231212,153800,992249308600,73500,73500,73500,73500,0
20231212,153700,992249308600,73500,73500,73500,73500,0
20231212,153600,992249308600,73500,73500,73500,73500,0
20231212,153500,992249308600,73500,73500,73500,73500,0
20231212,153400,992249308600,73500,73500,73500,73500,0
20231212,153300,992249308600,73500,73500,73500,73500,0
20231212,153200,992249308600,73500,73500,73500,73500,0
20231212,153100,992249308600,73500,73500,73500,73500,0
20231212,153000,992249308600,73500,73500,73500,73500,1265680
20231212,152900,899221828600,73300,73300,73300,73300,0
20231212,152800,899221828600,73300,73300,73300,73300,0
20231212,152700,899221828600,73300,73300,73300,73300,0
20231212,152600,899221828600,73300,73300,73300,73300,0
20231212,152500,899221828600,73300,73300,73300,73300,0
20231212,152400,899221828600,73300,73300,73300,73300,0
20231212,152300,899221828600,73300,73300,73300,73300,0
20231212,152200,899221828600,73300,73300,73300,73300,0
20231212,152100,899221828600,73300,73300,73300,73300,0
20231212,152000,899221828600,73300,73300,73300,73300,0
20231212,151900,899221828600,73300,73400,73400,73300,291782
20231212,151800,877811826400,73400,73400,73400,73300,48972
20231212,151700,874218017100,73400,73400,73400,73300,46432
20231212,151600,870810902400,73400,73400,73400,73300,27658
20231212,151500,868781703100,73400,73400,73400,73300,32535
20231212,151400,866395439500,73400,73400,73400,73300,23534
20231212,151300,864668807900,73400,73400,73400,73300,30249
20231212,151200,862449256900,73400,73400,73400,73300,81610
20231212,151100,856460478800,73300,73400,73400,73300,34593
20231212,151000,853921970600,73400,73300,73400,73300,37258
20231212,150900,851188912000,73300,73300,73400,73300,34990
20231212,150800,848621350100,73300,73300,73400,73300,56259
20231212,150700,844492659200,73400,73400,73400,73300,53081
20231212,150600,840598001400,73400,73300,73400,73300,17299
20231212,150500,839329087500,73400,73400,73400,73300,17560
20231212,150400,838041149800,73400,73300,73400,73300,30927
20231212,150300,835773200900,73300,73300,73400,73300,24812
20231212,150200,833953533500,73300,73400,73400,73300,16434
20231212,150100,832748165400,73400,73400,73400,73300,18556
20231212,150000,831387006100,73300,73300,73400,73300,15938
20231212,145900,830218160000,73400,73400,73400,73300,26962
20231212,145800,828241196700,73300,73300,73400,73300,20531
20231212,145700,826735726000,73400,73400,73400,73300,18982
20231212,145600,825343823200,73400,73300,73400,73300,28987
20231212,145500,823218279800,73300,73400,73400,73300,19398
20231212,145400,821795789700,73400,73300,73400,73300,35376
20231212,145300,819201451000,73300,73300,73400,73300,15961
20231212,145200,818030767400,73300,73400,73400,73300,33143
20231212,145100,815600850100,73400,73300,73400,73300,19889
20231212,145000,814142385900,73300,73400,73400,73300,20898
20231212,144900,812609798500,73300,73400,73400,73300,16589
20231212,144800,811392958000,73400,73300,73400,73300,16842
20231212,144700,810157229800,73400,73300,73400,73300,17852
20231212,144600,808848146000,73300,73400,73400,73300,29155
20231212,144500,806709910200,73400,73400,73400,73300,24481
20231212,144400,804913702900,73300,73300,73400,73300,30411
20231212,144300,802683047300,73400,73400,73400,73300,20699
20231212,144200,801164489300,73400,73400,73400,73300,19901
20231212,144100,799705084900,73400,73400,73400,73300,33465
20231212,144000,797249703400,73300,73400,73400,73300,25388
20231212,143900,795386795900,73400,73400,73400,73300,52927
20231212,143800,791503643200,73400,73400,73400,73300,12217
20231212,143700,790607638800,73300,73400,73400,73300,25641
20231212,143600,788726529600,73400,73300,73400,73300,13710
20231212,143500,787721054800,73300,73300,73400,73300,11975
20231212,143400,786842732900,73300,73400,73400,73300,26052
20231212,143300,784931747200,73300,73300,73400,73300,21358
20231212,143200,783364777600,73400,73300,73400,73300,19805
20231212,143100,781912371000,73400,73400,73400,73300,9906
20231212,143000,781185817400,73300,73300,73400,73300,15375
20231212,142900,780058223400,73400,73400,73400,73300,35019
20231212,142800,777490733500,73400,73400,73400,73300,18674
20231212,142700,776120777500,73400,73400,73400,73300,24825
20231212,142600,774300487600,73400,73400,73400,73300,11117
20231212,142500,773485068200,73400,73400,73400,73300,20783
20231212,142400,771961084800,73400,73300,73400,73300,11625
20231212,142300,771108419800,73400,73400,73400,73300,44410
20231212,142200,767852452900,73400,73400,73400,73300,24748
20231212,142100,766037754900,73400,73400,73400,73300,12507
20231212,142000,765120446000,73300,73300,73400,73300,13416
20231212,141900,764136480000,73300,73400,73400,73300,12370
20231212,141800,763229234700,73300,73300,73400,73300,14525
20231212,141700,762163966800,73400,73400,73400,73300,15069
20231212,141600,761058577700,73300,73300,73400,73300,13254
20231212,141500,760086550100,73400,73400,73400,73300,10494
20231212,141400,759316865600,73400,73400,73400,73300,10059
20231212,141300,758579217600,73400,73300,73400,73300,12329
20231212,141200,757674839200,73400,73400,73400,73300,10181
20231212,141100,756928233400,73400,73300,73400,73300,13192
20231212,141000,755960612900,73300,73400,73400,73300,17079
20231212,140900,754707667500,73400,73400,73400,73300,10246
20231212,140800,753956454600,73400,73300,73400,73300,11286
20231212,140700,753128923500,73300,73300,73400,73300,59222
20231212,140600,748787541400,73400,73300,73400,73300,35541
20231212,140500,746182088600,73400,73400,73400,73300,15595
20231212,140400,745038634400,73400,73300,73400,73300,7571
20231212,140300,744483464000,73400,73300,73400,73300,25677
20231212,140200,742601092100,73300,73400,73400,73300,17982
20231212,140100,741282859100,73400,73400,73400,73300,10547
20231212,140000,740509473500,73400,73300,73400,73300,24804
20231212,135900,738690993400,73300,73400,73400,73300,11170
20231212,135800,737871917800,73300,73300,73400,73300,11075
20231212,135700,737059736600,73400,73400,73400,73300,20158
20231212,135600,735580872000,73400,73300,73400,73300,13694
20231212,135500,734576494300,73300,73400,73400,73300,7661
20231212,135400,734014746800,73300,73300,73400,73300,21648
20231212,135300,732426957300,73400,73400,73400,73300,7077
20231212,135200,731908017200,73300,73400,73400,73300,11913
20231212,135100,731034601200,73300,73400,73400,73300,9340
20231212,135000,730349745100,73400,73400,73400,73300,33712
20231212,134900,727875761700,73300,73300,73400,73300,9918
20231212,134800,727148262100,73400,73300,73400,73300,8890
20231212,134700,726496320200,73300,73400,73400,73300,8236
20231212,134600,725892456000,73400,73300,73400,73300,6925
20231212,134500,725384622500,73300,73300,73400,73300,8287
20231212,134400,724777033000,73300,73300,73400,73300,10146
20231212,134300,724033049700,73400,73400,73400,73300,10363
20231212,134200,723273230700,73400,73300,73400,73300,7928
20231212,134100,722691931100,73300,73300,73400,73300,11970
20231212,134000,721814249200,73400,73400,73400,73300,7669
20231212,133900,721251920500,73300,73400,73400,73300,8683
20231212,133800,720615106300,73300,73300,73400,73300,9445
20231212,133700,719922559200,73300,73300,73400,73300,13984
20231212,133600,718897019400,73400,73400,73400,73300,10882
20231212,133500,718098791100,73300,73400,73400,73300,6218
20231212,133400,717642770700,73400,73400,73400,73300,5921
20231212,133300,717208501800,73400,73300,73400,73300,23850
20231212,133200,715459105700,73400,73300,73400,73300,9906
20231212,133100,714732536400,73400,73400,73400,73300,6695
20231212,133000,714241548600,73300,73400,73400,73300,4613
20231212,132900,713903235700,73300,73400,73400,73300,6306
20231212,132800,713440710800,73300,73400,73400,73300,4736
20231212,132700,713093418400,73400,73300,73400,73300,9603
20231212,132600,712388768700,73400,73300,73400,73300,18684
20231212,132500,711018059900,73400,73400,73400,73300,20235
20231212,132400,709533164200,73400,73400,73400,73300,3864
20231212,132300,709249828800,73400,73300,73400,73300,8505
20231212,132200,708626311300,73300,73200,73400,73200,324859
20231212,132100,684814342300,73200,73300,73300,73200,8046
20231212,132000,684225257500,73200,73300,73300,73200,23500
20231212,131900,682504955900,73300,73200,73300,73200,24855
20231212,131800,680683390500,73300,73300,73300,73200,4420
20231212,131700,680359721300,73300,73200,73300,73200,4982
20231212,131600,679994871100,73200,73200,73300,73200,5019
20231212,131500,679627375100,73300,73300,73300,73200,5746
20231212,131400,679206671900,73300,73300,73300,73200,4047
20231212,131300,678910283900,73200,73200,73300,73200,7673
20231212,131200,678348554800,73200,73200,73300,73200,5616
20231212,131100,677937363300,73200,73300,73300,73200,5185
20231212,131000,677557729600,73300,73300,73300,73200,5546
20231212,130900,677151688100,73200,73200,73300,73200,6243
20231212,130800,676694541700,73200,73300,73300,73200,6140
20231212,130700,676245015700,73300,73200,73300,73200,5502
20231212,130600,675842199600,73200,73300,73300,73200,4776
20231212,130500,675492502900,73200,73300,73300,73200,16928
20231212,130400,674252374400,73200,73300,73300,73200,5431
20231212,130300,673854707600,73200,73300,73300,73200,3836
20231212,130200,673573842200,73200,73400,73400,73200,227404
20231212,130100,656908127300,73300,73300,73400,73300,251107
20231212,130000,638500895800,73300,73400,73400,73300,9553
20231212,125900,637800454800,73300,73300,73400,73300,14783
20231212,125800,636716663400,73300,73300,73400,73300,13353
20231212,125700,635737714000,73400,73300,73400,73300,7417
20231212,125600,635193780300,73300,73400,73400,73300,6203
20231212,125500,634738949200,73400,73400,73400,73300,14023
20231212,125400,633710831300,73400,73400,73400,73300,61683
20231212,125300,629188669500,73400,73400,73400,73300,21556
20231212,125200,627607932800,73400,73300,73400,73300,11227
20231212,125100,626784367300,73400,73300,73400,73300,7657
20231212,125000,626222767800,73400,73400,73400,73300,9301
20231212,124900,625540376400,73400,73300,73400,73300,7813
20231212,124800,624967369300,73400,73400,73400,73300,9826
20231212,124700,624246551500,73400,73400,73400,73300,4041
20231212,124600,623950154300,73400,73400,73400,73300,8003
20231212,124500,623363120300,73400,73400,73400,73300,14505
20231212,124400,622299350300,73400,73400,73400,73300,21148
20231212,124300,620747913900,73300,73300,73400,73300,13565
20231212,124200,619753073500,73300,73400,73400,73300,19652
20231212,124100,618311292700,73400,73300,73400,73300,14304
20231212,124000,617262181700,73400,73400,73400,73300,4344
20231212,123900,616943600400,73400,73400,73400,73300,7239
20231212,123800,616412695400,73300,73300,73400,73300,36125
20231212,123700,613764593600,73300,73400,73400,73300,29002
20231212,123600,611637031200,73300,73400,73400,73300,43290
20231212,123500,608461244600,73300,73400,73400,73300,30175
20231212,123400,606247825700,73400,73400,73400,73300,8349
20231212,123300,605635577400,73400,73400,73400,73300,22841
20231212,123200,603960076600,73400,73400,73400,73300,8570
20231212,123100,603331674500,73400,73400,73400,73300,58843
20231212,123000,599014639800,73300,73300,73400,73300,9701
20231212,122900,598303296300,73300,73300,73400,73300,18453
20231212,122800,596950303300,73300,73400,73400,73300,22091
20231212,122700,595330851100,73300,73300,73400,73300,9237
20231212,122600,594653480300,73300,73400,73400,73300,3728
20231212,122500,594380090400,73300,73400,73400,73300,10166
20231212,122400,593634676300,73300,73300,73400,73300,5104
20231212,122300,593260246200,73300,73400,73400,73300,7803
20231212,122200,592687866700,73300,73400,73400,73300,6549
20231212,122100,592207749700,73300,73300,73400,73300,11413
20231212,122000,591370292400,73300,73300,73400,73300,12221
20231212,121900,590473570300,73300,73300,73400,73300,8989
20231212,121800,589814108700,73300,73400,73400,73300,6962
20231212,121700,589303427100,73300,73400,73400,73300,4796
20231212,121600,588951765900,73400,73300,73400,73300,4238
20231212,121500,588641002200,73300,73300,73400,73300,4151
20231212,121400,588336514200,73300,73400,73400,73300,6802
20231212,121300,587837670500,73400,73300,73400,73300,4551
20231212,121200,587503952800,73300,73300,73400,73300,4260
20231212,121100,587191547500,73300,73300,73400,73300,4192
20231212,121000,586884176300,73300,73400,73400,73300,3364
20231212,120900,586637438800,73400,73300,73400,73300,8304
20231212,120800,586028643200,73400,73400,73400,73300,19892
20231212,120700,584570502100,73300,73300,73400,73300,9333
20231212,120600,583886280300,73300,73400,73400,73300,3018
20231212,120500,583664903000,73300,73300,73400,73300,3421
20231212,120400,583414003600,73300,73400,73400,73300,5485
20231212,120300,583011888900,73400,73400,73400,73300,2499
20231212,120200,582828618900,73400,73300,73400,73300,4098
20231212,120100,582528059000,73300,73300,73400,73200,32478
20231212,120000,580147365800,73300,73400,73400,73300,22649
20231212,115900,578486795400,73300,73400,73400,73300,130610
20231212,115800,568912986900,73300,73300,73400,73300,2527
20231212,115700,568727683400,73300,73400,73400,73300,3255
20231212,115600,568488971700,73300,73300,73400,73300,4463
20231212,115500,568161716500,73300,73200,73400,73200,171847
20231212,115400,555562623200,73300,73200,73300,73200,7447
20231212,115300,555016897200,73300,73200,73300,73200,13315
20231212,115200,554041098800,73300,73300,73300,73200,4066
20231212,115100,553743164200,73300,73300,73300,73200,6203
20231212,115000,553288790500,73200,73200,73300,73200,6723
20231212,114900,552796336600,73300,73300,73300,73200,6405
20231212,114800,552327130800,73300,73200,73300,73200,9929
20231212,114700,551599869600,73300,73300,73300,73200,9484
20231212,114600,550905279200,73200,73200,73300,73200,4268
20231212,114500,550592689000,73200,73200,73300,73200,9580
20231212,114400,549891237000,73300,73300,73300,73200,2636
20231212,114300,549698159600,73200,73300,73300,73200,4587
20231212,114200,549362287200,73300,73300,73300,73200,13617
20231212,114100,548365471300,73300,73300,73300,73200,9961
20231212,114000,547636233100,73200,73300,73300,73200,7455
20231212,113900,547090373600,73300,73300,73400,73200,237475
20231212,113800,529683494300,73300,73300,73400,73300,19448
20231212,113700,528257656900,73300,73300,73400,73300,178984
20231212,113600,515136361800,73400,73400,73400,73300,6720
20231212,113500,514643423900,73400,73400,73400,73300,13012
20231212,113400,513688709800,73400,73400,73400,73300,9111
20231212,113300,513020496800,73400,73400,73400,73300,7562
20231212,113200,512465788000,73400,73300,73400,73300,12139
20231212,113100,511575429200,73400,73300,73400,73300,9898
20231212,113000,510849483100,73400,73300,73400,73300,7096
20231212,112900,510329036000,73400,73300,73400,73300,9785
20231212,112800,509611451100,73400,73300,73400,73300,7391
20231212,112700,509069388900,73400,73300,73400,73300,7651
20231212,112600,508508326100,73400,73300,73400,73300,16945
20231212,112500,507265130100,73400,73300,73400,73300,10441
20231212,112400,506499337200,73400,73400,73400,73300,7346
20231212,112300,505960540500,73400,73400,73400,73300,6569
20231212,112200,505478652400,73400,73300,73400,73300,10419
20231212,112100,504714587200,73400,73400,73400,73300,7342
20231212,112000,504176079400,73400,73400,73400,73300,5634
20231212,111900,503762763500,73400,73400,73400,73300,11107
20231212,111800,502948048100,73400,73400,73400,73300,5815
20231212,111700,502521497500,73300,73300,73400,73300,4220
20231212,111600,502211860900,73300,73400,73400,73300,10405
20231212,111500,501448652900,73300,73400,73400,73300,5032
20231212,111400,501079529500,73400,73300,73400,73300,5810
20231212,111300,500653429400,73400,73200,73400,73200,548864
20231212,111200,460417183200,73200,73200,73300,73200,15925
20231212,111100,459250488900,73300,73300,73300,73200,19421
20231212,111000,457827639400,73200,73300,73300,73200,8516
20231212,110900,457203743800,73300,73300,73300,73200,15405
20231212,110800,456074984000,73200,73300,73300,73200,5755
20231212,110700,455653458900,73200,73300,73300,73200,9182
20231212,110600,454980927500,73200,73200,73300,73200,6036
20231212,110500,454538785700,73200,73300,73300,73200,7073
20231212,110400,454020723100,73300,73300,73300,73200,5865
20231212,110300,453591184400,73300,73300,73300,73200,8910
20231212,110200,452938691000,73300,73300,73300,73200,13357
20231212,110100,451960609800,73200,73200,73300,73200,9750
20231212,110000,451246485600,73200,73200,73300,73200,7940
20231212,105900,450664842100,73200,73300,73300,73200,23255
20231212,105800,448961243300,73200,73300,73300,73200,9219
20231212,105700,448286154200,73200,73200,73300,73200,5327
20231212,105600,447895996300,73300,73300,73300,73200,4725
20231212,105500,447549958100,73200,73300,73300,73200,7429
20231212,105400,447005930600,73200,73200,73300,73200,12468
20231212,105300,446092352700,73300,73300,73300,73200,10931
20231212,105200,445291610700,73300,73300,73300,73200,20360
20231212,105100,443799540300,73300,73300,73300,73200,15689
20231212,105000,442650052500,73300,73300,73300,73200,21897
20231212,104900,441045547400,73200,73300,73300,73200,9839
20231212,104800,440324877300,73200,73200,73300,73200,19001
20231212,104700,438933485300,73200,73300,73300,73200,8265
20231212,104600,438328011800,73300,73300,73300,73200,6053
20231212,104500,437884641100,73200,73300,73300,73200,6884
20231212,104400,437380493900,73300,73200,73300,73200,7932
20231212,104300,436799636800,73200,73200,73300,73200,4935
20231212,104200,436438257600,73200,73300,73300,73200,31571
20231212,104100,434126910200,73300,73200,73300,73200,4837
20231212,104000,433772692600,73200,73300,73300,73200,7799
20231212,103900,433201540600,73300,73200,73300,73200,4867
20231212,103800,432845153400,73200,73200,73300,73200,8181
20231212,103700,432245857600,73200,73300,73300,73200,7083
20231212,103600,431727129500,73300,73300,73300,73200,9573
20231212,103500,431026187900,73300,73200,73300,73200,7731
20231212,103400,430460010500,73200,73200,73300,73200,7303
20231212,103300,429925123100,73300,73300,73300,73200,7036
20231212,103200,429409898000,73200,73300,73300,73200,6457
20231212,103100,428937038400,73200,73300,73300,73200,5958
20231212,103000,428500734700,73200,73300,73300,73200,5215
20231212,102900,428118899300,73300,73300,73300,73200,8916
20231212,102800,427466083500,73200,73300,73300,73200,6786
20231212,102700,426969141800,73300,73200,73300,73200,7950
20231212,102600,426387044400,73300,73300,73300,73200,6513
20231212,102500,425910118900,73200,73200,73300,73200,5446
20231212,102400,425511302600,73200,73300,73300,73200,13901
20231212,102300,424493653900,73300,73200,73300,73200,6753
20231212,102200,423999271400,73200,73200,73300,73200,7418
20231212,102100,423456147600,73200,73200,73300,73200,9044
20231212,102000,422794071400,73200,73200,73300,73200,7340
20231212,101900,422256691300,73300,73300,73300,73200,5356
20231212,101800,421864478800,73300,73400,73400,73200,91009
20231212,101700,415193488300,73400,73200,73400,73200,70931
20231212,101600,409994222900,73300,73200,73300,73200,28317
20231212,101500,407918833000,73200,73300,73300,73200,15475
20231212,101400,406785480500,73300,73300,73300,73200,7955
20231212,101300,406202607900,73300,73200,73400,73200,258127
20231212,101200,387281994400,73300,73300,73300,73200,17622
20231212,101100,385990448800,73300,73200,73300,73200,12045
20231212,101000,385107725200,73300,73200,73300,73100,354298
20231212,100900,359172537500,73100,73200,73200,73100,8714
20231212,100800,358535043300,73200,73100,73200,73100,7757
20231212,100700,357967771300,73100,73100,73200,73100,5691
20231212,100600,357551505600,73200,73100,73200,73100,18075
20231212,100500,356229411900,73100,73100,73200,73100,6851
20231212,100400,355728402100,73100,73200,73200,73100,9088
20231212,100300,355063602400,73100,73200,73200,73100,35824
20231212,100200,352441969900,73200,73100,73200,73100,16057
20231212,100100,351267244900,73200,73100,73200,73100,8494
20231212,100000,350646213200,73100,73200,73200,73100,13998
20231212,095900,349622721400,73200,73100,73200,73100,6980
20231212,095800,349112216100,73200,73100,73200,73100,37536
20231212,095700,346365722000,73100,73200,73200,73100,9297
20231212,095600,345685963900,73100,73200,73300,73100,212409
20231212,095500,330137966300,73200,73200,73300,73200,47829
20231212,095400,326636822800,73200,73200,73300,73200,11281
20231212,095300,325810898500,73200,73200,73300,73200,13895
20231212,095200,324793647400,73200,73200,73300,73200,24062
20231212,095100,323031280200,73200,73300,73400,73200,419131
20231212,095000,292313584100,73300,73300,73400,73300,11509
20231212,094900,291469852500,73300,73300,73400,73300,13584
20231212,094800,290473918100,73300,73300,73400,73300,29980
20231212,094700,288276231400,73300,73300,73400,73300,31676
20231212,094600,285952766700,73300,73300,73400,73300,21370
20231212,094500,284385109000,73300,73300,73400,73300,7321
20231212,094400,283848406200,73300,73300,73400,73300,15243
20231212,094300,282730894500,73300,73300,73400,73300,11942
20231212,094200,281855368100,73300,73300,73400,73300,11671
20231212,094100,280999609800,73400,73300,73400,73300,13427
20231212,094000,280015032700,73300,73300,73400,73300,31834
20231212,093900,277681144000,73400,73300,73400,73300,19783
20231212,093800,276230788100,73300,73400,73400,73300,13359
20231212,093700,275251507000,73300,73300,73400,73300,22047
20231212,093600,273633866000,73300,73500,73500,73300,389947
20231212,093500,245012008900,73400,73400,73500,73400,30530
20231212,093400,242770763300,73500,73400,73500,73400,51011
20231212,093300,239024963600,73500,73500,73500,73400,32146
20231212,093200,236663545700,73400,73400,73500,73400,29101
20231212,093100,234525483900,73500,73400,73500,73400,39744
20231212,093000,231605264400,73500,73500,73500,73400,31848
20231212,092900,229264949300,73500,73500,73500,73400,33022
20231212,092800,226838399000,73400,73400,73500,73400,131500
20231212,092700,217174533600,73500,73400,73500,73400,19763
20231212,092600,215722576400,73400,73500,73500,73400,38571
20231212,092500,212887896900,73500,73500,73500,73400,14770
20231212,092400,211802948500,73400,73500,73500,73400,17740
20231212,092300,210500393600,73400,73400,73500,73300,364943
20231212,092200,183714024100,73400,73400,73400,73300,25384
20231212,092100,181851529200,73300,73300,73400,73300,26624
20231212,092000,179898401200,73300,73300,73400,73300,12326
20231212,091900,178994337400,73400,73300,73400,73300,26184
20231212,091800,177073069600,73300,73300,73400,73300,41548
20231212,091700,174025164300,73300,73300,73400,73300,12313
20231212,091600,173122198100,73300,73400,73500,73300,62781
20231212,091500,168514171600,73400,73400,73500,73300,49461
20231212,091400,164883397300,73400,73400,73500,73300,125945
20231212,091300,155638629300,73500,73400,73500,73400,325980
20231212,091200,131709887400,73400,73500,73500,73400,85790
20231212,091100,125406289100,73500,73400,73500,73400,32684
20231212,091000,123004976200,73500,73500,73500,73400,31773
20231212,090900,120671154100,73500,73300,73500,73300,311353
20231212,090800,97819266700,73400,73300,73400,73300,19505
20231212,090700,96388947200,73300,73300,73400,73300,35396
20231212,090600,93793598500,73300,73300,73400,73300,20381
20231212,090500,92298549400,73300,73400,73400,73300,13651
20231212,090400,91297608000,73400,73300,73400,73200,109276
20231212,090300,83283427900,73200,73300,73400,73200,86605
20231212,090200,76935618300,73400,73400,73400,73300,103159
20231212,090100,69373274600,73400,73400,73500,73300,288010
20231212,090000,48234704800,73400,73300,73400,73300,656999