stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,184600,900155033200,72800,72800,72800,72800,930103
20231213,184500,900155033200,72800,72800,72800,72800,0
20231213,184400,900155033200,72800,72800,72800,72800,0
20231213,184300,900155033200,72800,72800,72800,72800,0
20231213,184200,900155033200,72800,72800,72800,72800,0
20231213,184100,900155033200,72800,72800,72800,72800,0
20231213,184000,900155033200,72800,72800,72800,72800,0
20231213,183900,900155033200,72800,72800,72800,72800,0
20231213,183800,900155033200,72800,72800,72800,72800,0
20231213,183700,900155033200,72800,72800,72800,72800,0
20231213,183600,900155033200,72800,72800,72800,72800,0
20231213,183500,900155033200,72800,72800,72800,72800,0
20231213,183400,900155033200,72800,72800,72800,72800,0
20231213,183300,900155033200,72800,72800,72800,72800,0
20231213,183200,900155033200,72800,72800,72800,72800,0
20231213,183100,900155033200,72800,72800,72800,72800,0
20231213,183000,900155033200,72800,72800,72800,72800,0
20231213,182900,900155033200,72800,72800,72800,72800,0
20231213,182800,900155033200,72800,72800,72800,72800,0
20231213,182700,900155033200,72800,72800,72800,72800,0
20231213,182600,900155033200,72800,72800,72800,72800,0
20231213,182500,900155033200,72800,72800,72800,72800,0
20231213,182400,900155033200,72800,72800,72800,72800,0
20231213,182300,900155033200,72800,72800,72800,72800,0
20231213,182200,900155033200,72800,72800,72800,72800,0
20231213,182100,900155033200,72800,72800,72800,72800,0
20231213,182000,900155033200,72800,72800,72800,72800,0
20231213,181900,900155033200,72800,72800,72800,72800,0
20231213,181800,900155033200,72800,72800,72800,72800,0
20231213,181700,900155033200,72800,72800,72800,72800,0
20231213,181600,900155033200,72800,72800,72800,72800,930103
20231213,181500,900155033200,72800,72800,72800,72800,0
20231213,181400,900155033200,72800,72800,72800,72800,0
20231213,181300,900155033200,72800,72800,72800,72800,0
20231213,181200,900155033200,72800,72800,72800,72800,0
20231213,181100,900155033200,72800,72800,72800,72800,0
20231213,181000,900155033200,72800,72800,72800,72800,0
20231213,180900,900155033200,72800,72800,72800,72800,0
20231213,180800,900155033200,72800,72800,72800,72800,0
20231213,180700,900155033200,72800,72800,72800,72800,0
20231213,180600,900155033200,72800,72800,72800,72800,0
20231213,180500,900155033200,72800,72800,72800,72800,0
20231213,180400,900155033200,72800,72800,72800,72800,0
20231213,180300,900155033200,72800,72800,72800,72800,0
20231213,180200,900155033200,72800,72800,72800,72800,0
20231213,180100,900155033200,72800,72800,72800,72800,0
20231213,180000,900155033200,72800,72800,72800,72800,0
20231213,175900,900155033200,72800,72800,72800,72800,0
20231213,175800,900155033200,72800,72800,72800,72800,0
20231213,175700,900155033200,72800,72800,72800,72800,0
20231213,175600,900155033200,72800,72800,72800,72800,0
20231213,175500,900155033200,72800,72800,72800,72800,0
20231213,175400,900155033200,72800,72800,72800,72800,0
20231213,175300,900155033200,72800,72800,72800,72800,0
20231213,175200,900155033200,72800,72800,72800,72800,0
20231213,175100,900155033200,72800,72800,72800,72800,0
20231213,175000,900155033200,72800,72800,72800,72800,0
20231213,174900,900155033200,72800,72800,72800,72800,0
20231213,174800,900155033200,72800,72800,72800,72800,0
20231213,174700,900155033200,72800,72800,72800,72800,0
20231213,174600,900155033200,72800,72800,72800,72800,930103
20231213,174500,900155033200,72800,72800,72800,72800,0
20231213,174400,900155033200,72800,72800,72800,72800,0
20231213,174300,900155033200,72800,72800,72800,72800,0
20231213,174200,900155033200,72800,72800,72800,72800,0
20231213,174100,900155033200,72800,72800,72800,72800,0
20231213,174000,900155033200,72800,72800,72800,72800,0
20231213,173900,900155033200,72800,72800,72800,72800,0
20231213,173800,900155033200,72800,72800,72800,72800,0
20231213,173700,900155033200,72800,72800,72800,72800,0
20231213,173600,900155033200,72800,72800,72800,72800,0
20231213,173500,900155033200,72800,72800,72800,72800,0
20231213,173400,900155033200,72800,72800,72800,72800,0
20231213,173300,900155033200,72800,72800,72800,72800,0
20231213,173200,900155033200,72800,72800,72800,72800,0
20231213,173100,900155033200,72800,72800,72800,72800,0
20231213,173000,900155033200,72800,72800,72800,72800,0
20231213,172900,900155033200,72800,72800,72800,72800,0
20231213,172800,900155033200,72800,72800,72800,72800,0
20231213,172700,900155033200,72800,72800,72800,72800,0
20231213,172600,900155033200,72800,72800,72800,72800,0
20231213,172500,900155033200,72800,72800,72800,72800,0
20231213,172400,900155033200,72800,72800,72800,72800,0
20231213,172300,900155033200,72800,72800,72800,72800,0
20231213,172200,900155033200,72800,72800,72800,72800,0
20231213,172100,900155033200,72800,72800,72800,72800,0
20231213,172000,900155033200,72800,72800,72800,72800,0
20231213,171900,900155033200,72800,72800,72800,72800,0
20231213,171800,900155033200,72800,72800,72800,72800,0
20231213,171700,900155033200,72800,72800,72800,72800,0
20231213,171600,900155033200,72800,72800,72800,72800,930103
20231213,171500,900155033200,72800,72800,72800,72800,0
20231213,171400,900155033200,72800,72800,72800,72800,0
20231213,171300,900155033200,72800,72800,72800,72800,0
20231213,171200,900155033200,72800,72800,72800,72800,0
20231213,171100,900155033200,72800,72800,72800,72800,0
20231213,171000,900155033200,72800,72800,72800,72800,0
20231213,170900,900155033200,72800,72800,72800,72800,0
20231213,170800,900155033200,72800,72800,72800,72800,0
20231213,170700,900155033200,72800,72800,72800,72800,0
20231213,170600,900155033200,72800,72800,72800,72800,0
20231213,170500,900155033200,72800,72800,72800,72800,0
20231213,170400,900155033200,72800,72800,72800,72800,0
20231213,170300,900155033200,72800,72800,72800,72800,0
20231213,170200,900155033200,72800,72800,72800,72800,0
20231213,170100,900155033200,72800,72800,72800,72800,0
20231213,170000,900155033200,72800,72800,72800,72800,0
20231213,165900,900155033200,72800,72800,72800,72800,0
20231213,165800,900155033200,72800,72800,72800,72800,0
20231213,165700,900155033200,72800,72800,72800,72800,0
20231213,165600,900155033200,72800,72800,72800,72800,0
20231213,165500,900155033200,72800,72800,72800,72800,0
20231213,165400,900155033200,72800,72800,72800,72800,0
20231213,165300,900155033200,72800,72800,72800,72800,0
20231213,165200,900155033200,72800,72800,72800,72800,0
20231213,165100,900155033200,72800,72800,72800,72800,0
20231213,165000,900155033200,72800,72800,72800,72800,0
20231213,164900,900155033200,72800,72800,72800,72800,0
20231213,164800,900155033200,72800,72800,72800,72800,0
20231213,164700,900155033200,72800,72800,72800,72800,0
20231213,164600,900155033200,72800,72800,72800,72800,930103
20231213,164500,900155033200,72800,72800,72800,72800,0
20231213,164400,900155033200,72800,72800,72800,72800,0
20231213,164300,900155033200,72800,72800,72800,72800,0
20231213,164200,900155033200,72800,72800,72800,72800,0
20231213,164100,900155033200,72800,72800,72800,72800,0
20231213,164000,900155033200,72800,72800,72800,72800,0
20231213,163900,900155033200,72800,72800,72800,72800,0
20231213,163800,900155033200,72800,72800,72800,72800,0
20231213,163700,900155033200,72800,72800,72800,72800,0
20231213,163600,900155033200,72800,72800,72800,72800,0
20231213,163500,900155033200,72800,72800,72800,72800,0
20231213,163400,900155033200,72800,72800,72800,72800,0
20231213,163300,900155033200,72800,72800,72800,72800,0
20231213,163200,900155033200,72800,72800,72800,72800,0
20231213,163100,900155033200,72800,72800,72800,72800,0
20231213,163000,900155033200,72800,72800,72800,72800,0
20231213,162900,900155033200,72800,72800,72800,72800,0
20231213,162800,900155033200,72800,72800,72800,72800,0
20231213,162700,900155033200,72800,72800,72800,72800,0
20231213,162600,900155033200,72800,72800,72800,72800,0
20231213,162500,900155033200,72800,72800,72800,72800,0
20231213,162400,900155033200,72800,72800,72800,72800,0
20231213,162300,900155033200,72800,72800,72800,72800,0
20231213,162200,900155033200,72800,72800,72800,72800,0
20231213,162100,900155033200,72800,72800,72800,72800,0
20231213,162000,900155033200,72800,72800,72800,72800,0
20231213,161900,900155033200,72800,72800,72800,72800,0
20231213,161800,900155033200,72800,72800,72800,72800,0
20231213,161700,900155033200,72800,72800,72800,72800,0
20231213,161600,900155033200,72800,72800,72800,72800,930103
20231213,161500,900155033200,72800,72800,72800,72800,0
20231213,161400,900155033200,72800,72800,72800,72800,0
20231213,161300,900155033200,72800,72800,72800,72800,0
20231213,161200,900155033200,72800,72800,72800,72800,0
20231213,161100,900155033200,72800,72800,72800,72800,0
20231213,161000,900155033200,72800,72800,72800,72800,0
20231213,160900,900155033200,72800,72800,72800,72800,0
20231213,160800,900155033200,72800,72800,72800,72800,0
20231213,160700,900155033200,72800,72800,72800,72800,0
20231213,160600,900155033200,72800,72800,72800,72800,0
20231213,160500,900155033200,72800,72800,72800,72800,0
20231213,160400,900155033200,72800,72800,72800,72800,0
20231213,160300,900155033200,72800,72800,72800,72800,0
20231213,160200,900155033200,72800,72800,72800,72800,0
20231213,160100,900155033200,72800,72800,72800,72800,0
20231213,160000,900155033200,72800,72800,72800,72800,0
20231213,155900,900155033200,72800,72800,72800,72800,0
20231213,155800,900155033200,72800,72800,72800,72800,0
20231213,155700,900155033200,72800,72800,72800,72800,0
20231213,155600,900155033200,72800,72800,72800,72800,0
20231213,155500,900155033200,72800,72800,72800,72800,0
20231213,155400,900155033200,72800,72800,72800,72800,0
20231213,155300,900155033200,72800,72800,72800,72800,0
20231213,155200,900155033200,72800,72800,72800,72800,0
20231213,155100,900155033200,72800,72800,72800,72800,0
20231213,155000,900155033200,72800,72800,72800,72800,0
20231213,154900,900155033200,72800,72800,72800,72800,0
20231213,154800,900155033200,72800,72800,72800,72800,0
20231213,154700,900155033200,72800,72800,72800,72800,0
20231213,154600,900155033200,72800,72800,72800,72800,930103
20231213,154500,900155033200,72800,72800,72800,72800,0
20231213,154400,900155033200,72800,72800,72800,72800,0
20231213,154300,900155033200,72800,72800,72800,72800,0
20231213,154200,900155033200,72800,72800,72800,72800,0
20231213,154100,900155033200,72800,72800,72800,72800,0
20231213,154000,900155033200,72800,72800,72800,72800,0
20231213,153900,900155033200,72800,72800,72800,72800,0
20231213,153800,900155033200,72800,72800,72800,72800,0
20231213,153700,900155033200,72800,72800,72800,72800,0
20231213,153600,900155033200,72800,72800,72800,72800,0
20231213,153500,900155033200,72800,72800,72800,72800,0
20231213,153400,900155033200,72800,72800,72800,72800,0
20231213,153300,900155033200,72800,72800,72800,72800,0
20231213,153200,900155033200,72800,72800,72800,72800,0
20231213,153100,900155033200,72800,72800,72800,72800,0
20231213,153000,900155033200,72800,72800,72800,72800,930103
20231213,152900,832443534800,72900,72900,72900,72900,0
20231213,152800,832443534800,72900,72900,72900,72900,0
20231213,152700,832443534800,72900,72900,72900,72900,0
20231213,152600,832443534800,72900,72900,72900,72900,0
20231213,152500,832443534800,72900,72900,72900,72900,0
20231213,152400,832443534800,72900,72900,72900,72900,0
20231213,152300,832443534800,72900,72900,72900,72900,0
20231213,152200,832443534800,72900,72900,72900,72900,0
20231213,152100,832443534800,72900,72900,72900,72900,0
20231213,152000,832443534800,72900,72900,72900,72900,0
20231213,151900,832443534800,72900,72900,72900,72800,34500
20231213,151800,829930485600,72900,72900,72900,72800,13092
20231213,151700,828976559700,72900,72900,72900,72800,11358
20231213,151600,828148974500,72800,72900,72900,72800,13960
20231213,151500,827131834800,72800,72800,73000,72800,176310
20231213,151400,814279444100,72900,72900,72900,72800,68064
20231213,151300,809319546400,72900,72900,72900,72800,23395
20231213,151200,807614903500,72900,72900,72900,72800,16647
20231213,151100,806402275400,72900,72800,72900,72800,14635
20231213,151000,805336017300,72900,72800,72900,72800,16056
20231213,150900,804166319900,72900,72800,72900,72800,12151
20231213,150800,803281126800,72900,72900,72900,72800,11702
20231213,150700,802428605500,72800,72900,72900,72800,21928
20231213,150600,800831510400,72900,72900,72900,72800,20492
20231213,150500,799338454000,72900,72900,72900,72800,17673
20231213,150400,798050856900,72900,73000,73000,72800,121686
20231213,150300,789179554700,73000,73000,73000,72900,17662
20231213,150200,787891233400,72900,72900,73000,72900,12482
20231213,150100,786980710300,73000,72900,73000,72900,14577
20231213,150000,785917394500,72900,72900,73000,72900,14045
20231213,145900,784892840900,73000,73000,73000,72800,145415
20231213,145800,774291587200,72900,72900,73000,72900,24824
20231213,145700,772481214800,72900,72900,73000,72900,16667
20231213,145600,771265464600,72900,73000,73000,72900,10612
20231213,145500,770491180300,73000,72800,73000,72800,134403
20231213,145400,760694389400,72800,72800,72900,72800,17662
20231213,145300,759407358200,72800,72900,73000,72800,247193
20231213,145200,741386976000,72800,72900,72900,72800,19305
20231213,145100,739980854000,72800,72900,72900,72800,22826
20231213,145000,738318308200,72800,72900,73000,72800,168356
20231213,144900,726045553000,73000,73000,73000,72900,12101
20231213,144800,725162928100,72900,73000,73000,72900,25122
20231213,144700,723330279700,72900,73000,73000,72900,16070
20231213,144600,722158506100,73000,72900,73000,72900,23857
20231213,144500,720418999400,73000,73000,73000,72900,15378
20231213,144400,719297627400,73000,72900,73000,72900,16206
20231213,144300,718115931700,72900,72900,73000,72900,14028
20231213,144200,717093046500,73000,73000,73000,72900,10829
20231213,144100,716303341000,73000,73000,73000,72900,19445
20231213,144000,714885395600,73000,72900,73000,72900,18639
20231213,143900,713526314200,72900,72900,73000,72900,35235
20231213,143800,710957296900,72900,72900,73000,72900,31309
20231213,143700,708673863200,72900,72900,73000,72900,19326
20231213,143600,707264146200,72900,72900,73000,72900,12233
20231213,143500,706372085900,72900,73000,73000,72900,12566
20231213,143400,705455699400,72900,72900,73000,72900,15355
20231213,143300,704335936100,72900,72900,73000,72900,12642
20231213,143200,703414066000,72900,73000,73000,72900,13781
20231213,143100,702409129000,73000,72900,73000,72900,18509
20231213,143000,701059204400,72900,72900,73000,72900,18739
20231213,142900,699692642300,72900,72900,73000,72900,10674
20231213,142800,698914224800,73000,73000,73000,72900,10633
20231213,142700,698138795700,73000,72900,73000,72900,12436
20231213,142600,697231980800,73000,72900,73000,72900,11466
20231213,142500,696395750000,73000,72900,73000,72900,10793
20231213,142400,695608475300,72900,72900,73000,72900,10027
20231213,142300,694877242100,73000,73000,73100,72900,146431
20231213,142200,684187535800,73000,73000,73100,73000,10564
20231213,142100,683416030600,73100,73000,73100,73000,9711
20231213,142000,682706740500,73100,73000,73100,73000,8961
20231213,141900,682052185000,73000,73000,73100,73000,9788
20231213,141800,681337297200,73000,73000,73100,73000,7552
20231213,141700,680785778900,73100,73000,73100,73000,7268
20231213,141600,680255020800,73000,73100,73100,73000,12282
20231213,141500,679357698200,73100,73000,73100,73000,11803
20231213,141400,678495353200,73100,73000,73100,73000,10782
20231213,141300,677707638600,73100,73000,73100,73000,4886
20231213,141200,677350615600,73000,72900,73100,72900,202211
20231213,141100,662588560100,72900,72900,73000,72900,44876
20231213,141000,659313652300,72900,72900,73000,72900,12702
20231213,140900,658387532900,73000,72900,73000,72900,10511
20231213,140800,657620955000,73000,72900,73000,72900,10464
20231213,140700,656857923000,73000,73000,73000,72900,13047
20231213,140600,655906529800,73000,72900,73000,72900,14743
20231213,140500,654831561700,72900,72900,73000,72900,15808
20231213,140400,653678921100,72900,73000,73100,72900,118433
20231213,140300,645033404900,73100,73100,73100,73000,19925
20231213,140200,643578598600,73100,73100,73100,73000,5993
20231213,140100,643141011800,73000,73000,73100,72900,350056
20231213,140000,617586869600,73100,73000,73100,73000,15046
20231213,135900,616488023300,73100,73100,73100,73000,11686
20231213,135800,615634677100,73100,73000,73100,73000,10531
20231213,135700,614865491700,73100,73100,73100,73000,9393
20231213,135600,614179552000,73000,73000,73100,73000,10316
20231213,135500,613426048000,73000,73100,73100,73000,10364
20231213,135400,612669167700,73000,73100,73100,73000,8989
20231213,135300,612012693800,73000,73000,73100,73000,8608
20231213,135200,611384019100,73000,73000,73100,73000,18486
20231213,135100,610034132300,73000,73100,73100,73000,9526
20231213,135000,609338365000,73000,73000,73100,73000,8995
20231213,134900,608681477900,73000,73100,73100,73000,9113
20231213,134800,608015808200,73000,73100,73100,73000,10573
20231213,134700,607243744900,73100,73000,73100,73000,8417
20231213,134600,606629082500,73000,73000,73100,73000,9022
20231213,134500,605970066900,73000,73000,73100,73000,8850
20231213,134400,605323692600,73100,73100,73100,73000,20773
20231213,134300,603805788800,73000,73000,73100,73000,13067
20231213,134200,602851578100,73100,73000,73100,73000,12525
20231213,134100,601936919300,73100,73100,73100,73000,12512
20231213,134000,601023117000,73000,73000,73100,73000,10479
20231213,133900,600257939300,73100,73100,73100,73000,7592
20231213,133800,599703489800,73100,73000,73100,73000,16161
20231213,133700,598522888400,73000,73100,73100,73000,11887
20231213,133600,597654910500,73000,73100,73100,73000,10800
20231213,133500,596866344100,73100,73000,73100,73000,9842
20231213,133400,596147624100,73000,73000,73100,73000,11585
20231213,133300,595301439700,73000,73000,73100,73000,9361
20231213,133200,594617743100,73100,73200,73200,73000,120391
20231213,133100,585817636100,73200,73200,73200,73100,10996
20231213,133000,585013701400,73100,73100,73200,73100,8595
20231213,132900,584385040700,73200,73100,73200,73100,5988
20231213,132800,583947164900,73100,73100,73200,73100,5760
20231213,132700,583525957200,73100,73100,73200,73000,96789
20231213,132600,576450482400,73200,73200,73200,73100,59057
20231213,132500,572133126900,73100,73100,73200,73100,6498
20231213,132400,571657974000,73100,73200,73200,73100,5020
20231213,132300,571290875400,73200,73300,73300,73100,99803
20231213,132200,563985593700,73200,73200,73300,73200,7677
20231213,132100,563423442800,73200,73300,73300,73200,6547
20231213,132000,562943928600,73300,73300,73300,73200,13330
20231213,131900,561968106900,73200,73200,73300,73200,5732
20231213,131800,561548291400,73200,73200,73300,73200,3007
20231213,131700,561328036200,73200,73200,73300,73100,199062
20231213,131600,546756600900,73200,73300,73300,73200,6250
20231213,131500,546298829900,73200,73200,73300,73200,11091
20231213,131400,545486125000,73200,73200,73300,73200,3862
20231213,131300,545203245500,73200,73200,73300,73100,195519
20231213,131200,530891472800,73100,73100,73200,73100,5789
20231213,131100,530468084100,73100,73100,73200,73100,13479
20231213,131000,529482690000,73200,73200,73200,73100,14253
20231213,130900,528440521300,73100,73100,73200,73000,112923
20231213,130800,520185761200,73100,73100,73100,73000,3577
20231213,130700,519924557600,73000,73000,73100,73000,20801
20231213,130600,518405093100,73000,73000,73000,72900,194317
20231213,130500,504220423300,72900,73100,73100,72900,156707
20231213,130400,492782412300,73000,73100,73100,73000,15646
20231213,130300,491640069100,73000,73100,73100,73000,39620
20231213,130200,488747518300,73000,73000,73100,73000,12679
20231213,130100,487821791200,73000,73100,73100,73000,19528
20231213,130000,486396053600,73100,73100,73200,73000,176925
20231213,125900,473464110300,73100,73100,73200,73100,24592
20231213,125800,471666311500,73100,73100,73200,73100,13553
20231213,125700,470675235100,73200,73200,73200,73100,10017
20231213,125600,469942845400,73100,73200,73200,73100,9983
20231213,125500,469212753200,73100,73100,73200,73100,9110
20231213,125400,468546606000,73100,73100,73200,73100,12102
20231213,125300,467661687500,73100,73200,73200,73100,8398
20231213,125200,467047626600,73200,73100,73200,73100,9101
20231213,125100,466382125100,73100,73200,73200,73100,11748
20231213,125000,465523115600,73200,73200,73200,73100,5570
20231213,124900,465115793500,73200,73100,73200,73100,8007
20231213,124800,464530144900,73200,73300,73300,73100,114417
20231213,124700,456154539500,73200,73300,73300,73200,11127
20231213,124600,455339599400,73300,73300,73300,73200,11149
20231213,124500,454523201100,73200,73300,73300,73200,15002
20231213,124400,453424810800,73300,73300,73300,73200,7308
20231213,124300,452889623400,73200,73200,73300,73200,7969
20231213,124200,452306015300,73300,73200,73300,73200,7486
20231213,124100,451757608000,73300,73300,73300,73200,6176
20231213,124000,451305369800,73200,73300,73300,73200,8206
20231213,123900,450704247000,73200,73300,73300,73200,5660
20231213,123800,450289695600,73200,73200,73300,73200,4762
20231213,123700,449940977400,73300,73200,73300,73200,6181
20231213,123600,449488265200,73200,73200,73300,73200,8124
20231213,123500,448893218500,73200,73200,73300,73200,15860
20231213,123400,447732025000,73200,73300,73300,73200,6676
20231213,123300,447243203100,73300,73300,73300,73200,7862
20231213,123200,446667365000,73200,73200,73300,73200,4980
20231213,123100,446302757900,73300,73300,73300,73200,6768
20231213,123000,445807085700,73200,73200,73300,73200,5046
20231213,122900,445437579700,73300,73300,73400,73200,104310
20231213,122800,437791950200,73300,73400,73400,73300,28855
20231213,122700,435676468800,73300,73300,73400,73300,7232
20231213,122600,435146167900,73400,73300,73400,73300,9929
20231213,122500,434418099500,73300,73400,73400,73300,7239
20231213,122400,433887181200,73300,73300,73400,73300,9779
20231213,122300,433170126700,73300,73300,73400,73300,20136
20231213,122200,431693928500,73400,73400,73400,73300,10409
20231213,122100,430930544900,73400,73400,73400,73300,7504
20231213,122000,430380255900,73400,73400,73400,73300,6902
20231213,121900,429874109700,73300,73400,73400,73300,6660
20231213,121800,429385609400,73400,73300,73400,73300,6562
20231213,121700,428904402600,73300,73300,73400,73300,6482
20231213,121600,428428991900,73400,73300,73400,73300,5183
20231213,121500,428048813800,73300,73300,73400,73300,4489
20231213,121400,427719655600,73300,73300,73400,73300,7313
20231213,121300,427183247700,73400,73300,73400,73300,5331
20231213,121200,426792280700,73300,73400,73400,73300,6426
20231213,121100,426320990400,73300,73300,73400,73300,5943
20231213,121000,425885154200,73300,73400,73400,73300,6028
20231213,120900,425443021500,73300,73400,73400,73300,5754
20231213,120800,425021034700,73400,73400,73400,73300,9754
20231213,120700,424305738300,73400,73300,73400,73300,4403
20231213,120600,423982795500,73300,73400,73400,73300,6555
20231213,120500,423502122000,73300,73400,73400,73300,5838
20231213,120400,423073931600,73300,73400,73400,73300,6323
20231213,120300,422610244800,73300,73300,73400,73300,8055
20231213,120200,422019545800,73400,73300,73400,73300,5057
20231213,120100,421648713400,73300,73300,73400,73300,5208
20231213,120000,421266781500,73400,73400,73400,73300,4956
20231213,115900,420903317000,73400,73400,73400,73300,3339
20231213,115800,420658361300,73300,73400,73400,73300,3360
20231213,115700,420411910200,73400,73300,73400,73200,187765
20231213,115600,406649724900,73400,73400,73400,73300,12379
20231213,115500,405742106500,73300,73300,73400,73300,50981
20231213,115400,402005025600,73300,73300,73400,73300,8031
20231213,115300,401415937700,73400,73400,73400,73300,7640
20231213,115200,400855743600,73400,73300,73400,73300,5585
20231213,115100,400446075300,73400,73400,73400,73300,9126
20231213,115000,399776773100,73400,73300,73400,73300,5812
20231213,114900,399350632600,73300,73300,73400,73300,8312
20231213,114800,398741062400,73300,73300,73400,73300,28430
20231213,114700,396656898400,73400,73400,73400,73300,4843
20231213,114600,396301701100,73300,73300,73400,73300,15669
20231213,114500,395152930400,73400,73300,73400,73300,24602
20231213,114400,393349319700,73300,73400,73400,73300,6585
20231213,114300,392866502000,73400,73400,73400,73300,14164
20231213,114200,391828044400,73300,73400,73400,73300,18875
20231213,114100,390444260400,73300,73300,73400,73300,17935
20231213,114000,389129563700,73300,73400,73400,73300,11049
20231213,113900,388319173600,73400,73400,73400,73300,8989
20231213,113800,387660132700,73300,73400,73400,73300,10417
20231213,113700,386896364300,73400,73300,73400,73300,6490
20231213,113600,386420495900,73300,73300,73400,73200,44895
20231213,113500,383129665900,73300,73300,73400,73200,217790
20231213,113400,367165407100,73300,73400,73400,73300,10128
20231213,113300,366422626300,73300,73300,73400,73300,40554
20231213,113200,363449695100,73300,73300,73400,73300,7405
20231213,113100,362906713100,73400,73300,73400,73300,7404
20231213,113000,362363558100,73400,73400,73400,73300,3993
20231213,112900,362070751100,73400,73400,73400,73300,8925
20231213,112800,361416285700,73400,73400,73400,73300,89963
20231213,112700,354821564300,73300,73300,73400,73300,9860
20231213,112600,354098082600,73300,73500,73500,73300,21705
20231213,112500,352504795200,73400,73500,73500,73400,3142
20231213,112400,352274039000,73400,73300,73500,73300,98247
20231213,112300,345062600900,73400,73300,73400,73300,9069
20231213,112200,344397159300,73400,73400,73500,73300,139813
20231213,112100,334134612700,73400,73400,73500,73400,22326
20231213,112000,332495749100,73500,73400,73500,73400,12155
20231213,111900,331603271100,73500,73500,73500,73400,5695
20231213,111800,331185037700,73500,73500,73500,73400,9332
20231213,111700,330499664300,73500,73500,73500,73400,14246
20231213,111600,329452918600,73500,73400,73500,73400,20190
20231213,111500,327969258600,73500,73500,73500,73400,11415
20231213,111400,327130723800,73500,73500,73500,73400,7191
20231213,111300,326602515900,73500,73400,73500,73400,11337
20231213,111200,325769621800,73500,73500,73500,73400,11202
20231213,111100,324946618800,73500,73500,73500,73400,8806
20231213,111000,324299759200,73500,73500,73500,73400,11958
20231213,110900,323421350500,73500,73500,73500,73400,14412
20231213,110800,322362694900,73500,73400,73500,73400,16982
20231213,110700,321114896200,73500,73500,73500,73400,20994
20231213,110600,319572201900,73500,73500,73500,73400,8465
20231213,110500,318950368300,73500,73500,73500,73400,20560
20231213,110400,317439633900,73500,73500,73500,73400,21624
20231213,110300,315851360600,73500,73500,73500,73400,46911
20231213,110200,312406266700,73500,73400,73500,73400,6770
20231213,110100,311908985600,73500,73500,73500,73400,9238
20231213,110000,311230355000,73500,73500,73500,73400,6900
20231213,105900,310723542400,73500,73400,73500,73400,10411
20231213,105800,309958815000,73500,73500,73500,73400,7943
20231213,105700,309375345800,73500,73400,73500,73400,56764
20231213,105600,305205434100,73500,73400,73500,73400,5975
20231213,105500,304766500500,73500,73500,73500,73400,8409
20231213,105400,304148794400,73500,73500,73500,73400,7876
20231213,105300,303570161600,73500,73500,73500,73400,7151
20231213,105200,303044987900,73500,73500,73500,73400,27328
20231213,105100,301038832800,73400,73400,73500,73300,75626
20231213,105000,295487646200,73400,73400,73400,73300,19446
20231213,104900,294062056000,73300,73400,73400,73300,6860
20231213,104800,293558875200,73400,73400,73400,73300,12181
20231213,104700,292665728100,73300,73400,73500,73300,56048
20231213,104600,288551763200,73500,73500,73500,73300,194767
20231213,104500,274255069800,73500,73500,73500,73400,9753
20231213,104400,273538848400,73400,73400,73500,73400,8644
20231213,104300,272903976300,73500,73500,73500,73400,7188
20231213,104200,272376093900,73500,73400,73500,73400,106444
20231213,104100,264553524900,73400,73400,73500,73400,16063
20231213,104000,263373622900,73400,73400,73500,73400,8251
20231213,103900,262767734100,73500,73500,73500,73400,8905
20231213,103800,262113790500,73500,73400,73500,73400,8159
20231213,103700,261514644600,73400,73400,73500,73400,20613
20231213,103600,260001215000,73500,73500,73500,73400,7955
20231213,103500,259416999600,73500,73500,73500,73400,6684
20231213,103400,258926065500,73500,73500,73500,73400,6434
20231213,103300,258453571900,73500,73500,73500,73400,5905
20231213,103200,258019901000,73500,73500,73500,73400,8755
20231213,103100,257377039700,73500,73500,73500,73400,5527
20231213,103000,256971088300,73400,73500,73500,73400,15387
20231213,102900,255840484900,73500,73500,73500,73400,14281
20231213,102800,254791179300,73400,73500,73500,73400,11762
20231213,102700,253927087100,73500,73500,73500,73400,10693
20231213,102600,253141725500,73500,73400,73500,73400,8435
20231213,102500,252522206400,73500,73500,73500,73400,11649
20231213,102400,251666752800,73500,73500,73500,73400,30189
20231213,102300,249450624000,73400,73500,73500,73400,6189
20231213,102200,248996123400,73400,73400,73500,73400,15128
20231213,102100,247884659600,73500,73500,73500,73400,4908
20231213,102000,247524170500,73500,73400,73500,73400,112441
20231213,101900,239270894800,73400,73400,73500,73300,48117
20231213,101800,235738592000,73500,73500,73500,73400,14104
20231213,101700,234703094400,73400,73300,73500,73300,89244
20231213,101600,228151328200,73400,73300,73400,73300,45016
20231213,101500,224850529600,73400,73500,73500,73300,197786
20231213,101400,210332198700,73400,73500,73500,73400,10998
20231213,101300,209524488200,73500,73500,73500,73400,6403
20231213,101200,209054130300,73500,73500,73500,73400,28785
20231213,101100,206940312100,73400,73500,73500,73400,12563
20231213,101000,206017681300,73400,73400,73500,73400,12140
20231213,100900,205125903800,73500,73500,73500,73400,5328
20231213,100800,204734556700,73500,73500,73500,73400,86039
20231213,100700,198411288100,73500,73500,73500,73400,7482
20231213,100600,197861655500,73500,73400,73500,73400,4646
20231213,100500,197520400000,73400,73500,73500,73400,8004
20231213,100400,196932479200,73500,73500,73500,73400,8919
20231213,100300,196277334900,73400,73500,73500,73400,26014
20231213,100200,194365466700,73500,73400,73500,73300,105314
20231213,100100,186634883400,73400,73400,73400,73300,14079
20231213,100000,185601954300,73400,73400,73400,73300,7278
20231213,095900,185068355600,73300,73300,73400,73300,8544
20231213,095800,184441498800,73300,73400,73400,73300,27597
20231213,095700,182416146000,73300,73400,73400,73300,17728
20231213,095600,181115845900,73400,73400,73400,73300,26540
20231213,095500,179168175500,73300,73300,73300,73200,139361
20231213,095400,168953652600,73300,73300,73300,73200,16670
20231213,095300,167732467800,73300,73200,73300,73200,14345
20231213,095200,166681924900,73300,73300,73300,73200,10927
20231213,095100,165881903700,73200,73200,73300,73200,11266
20231213,095000,165056759700,73200,73200,73300,73200,11061
20231213,094900,164246672900,73200,73200,73300,73200,18787
20231213,094800,162870942100,73200,73200,73300,73200,10550
20231213,094700,162098332100,73300,73200,73300,73200,18270
20231213,094600,160760041100,73300,73200,73300,73200,8961
20231213,094500,160103943500,73300,73300,73300,73200,8617
20231213,094400,159473088800,73200,73200,73300,73200,11437
20231213,094300,158635783100,73200,73300,73300,73200,15147
20231213,094200,157526824200,73200,73200,73300,73200,12903
20231213,094100,156582134100,73300,73200,73300,73200,18558
20231213,094000,155222897900,73200,73300,73300,73200,13701
20231213,093900,154219482600,73200,73200,73300,73200,7223
20231213,093800,153690724700,73200,73200,73300,73200,12962
20231213,093700,152741270800,73200,73300,73300,73200,6812
20231213,093600,152242432600,73300,73200,73300,73200,17228
20231213,093500,150981162600,73200,73200,73300,73200,131081
20231213,093400,141385562900,73200,73200,73300,73200,10524
20231213,093300,140615136400,73300,73200,73300,73200,16803
20231213,093200,139384681900,73300,73400,73400,73200,68936
20231213,093100,134331317900,73400,73400,73400,73300,45524
20231213,093000,130993276200,73400,73400,73400,73300,33422
20231213,092900,128543214500,73300,73400,73400,73300,37210
20231213,092800,125814572600,73400,73300,73400,73300,16874
20231213,092700,124577131700,73300,73400,73400,73300,12750
20231213,092600,123642092300,73300,73400,73400,73300,17953
20231213,092500,122325586600,73300,73300,73400,73300,15245
20231213,092400,121207404200,73300,73300,73400,73300,13113
20231213,092300,120245645700,73300,73400,73400,73300,8986
20231213,092200,119586542900,73400,73300,73400,73300,23086
20231213,092100,117892872400,73300,73400,73400,73300,20420
20231213,092000,116394969900,73300,73200,73400,73200,86159
20231213,091900,110078593700,73300,73200,73400,73200,90253
20231213,091800,103462837100,73200,73200,73300,73200,21850
20231213,091700,101861749300,73200,73300,73400,73200,89749
20231213,091600,95282944100,73400,73400,73400,73300,13263
20231213,091500,94310377400,73300,73300,73400,73300,12234
20231213,091400,93413272700,73300,73300,73400,73300,14401
20231213,091300,92357345400,73300,73300,73400,73300,13254
20231213,091200,91385707600,73300,73300,73400,73300,17123
20231213,091100,90129666400,73300,73400,73400,73300,20844
20231213,091000,88600522600,73300,73400,73400,73300,24380
20231213,090900,86811732000,73400,73400,73400,73300,33760
20231213,090800,84334593900,73300,73400,73400,73300,38341
20231213,090700,81521731900,73300,73400,73400,73300,23250
20231213,090600,79815915800,73300,73300,73400,73300,35883
20231213,090500,77184537900,73400,73300,73400,73300,12951
20231213,090400,76234822000,73300,73400,73400,73200,213320
20231213,090300,60597550300,73400,73400,73400,73300,26126
20231213,090200,58681152800,73300,73200,73400,73200,188379
20231213,090100,44876717600,73300,73300,73300,73200,55098
20231213,090000,40842470700,73200,73300,73400,73200,556367