stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,184600,2018308111000,73100,73100,73100,73100,6642167
20231214,184500,2018308111000,73100,73100,73100,73100,0
20231214,184400,2018308111000,73100,73100,73100,73100,0
20231214,184300,2018308111000,73100,73100,73100,73100,0
20231214,184200,2018308111000,73100,73100,73100,73100,0
20231214,184100,2018308111000,73100,73100,73100,73100,0
20231214,184000,2018308111000,73100,73100,73100,73100,0
20231214,183900,2018308111000,73100,73100,73100,73100,0
20231214,183800,2018308111000,73100,73100,73100,73100,0
20231214,183700,2018308111000,73100,73100,73100,73100,0
20231214,183600,2018308111000,73100,73100,73100,73100,0
20231214,183500,2018308111000,73100,73100,73100,73100,0
20231214,183400,2018308111000,73100,73100,73100,73100,0
20231214,183300,2018308111000,73100,73100,73100,73100,0
20231214,183200,2018308111000,73100,73100,73100,73100,0
20231214,183100,2018308111000,73100,73100,73100,73100,0
20231214,183000,2018308111000,73100,73100,73100,73100,0
20231214,182900,2018308111000,73100,73100,73100,73100,0
20231214,182800,2018308111000,73100,73100,73100,73100,0
20231214,182700,2018308111000,73100,73100,73100,73100,0
20231214,182600,2018308111000,73100,73100,73100,73100,0
20231214,182500,2018308111000,73100,73100,73100,73100,0
20231214,182400,2018308111000,73100,73100,73100,73100,0
20231214,182300,2018308111000,73100,73100,73100,73100,0
20231214,182200,2018308111000,73100,73100,73100,73100,0
20231214,182100,2018308111000,73100,73100,73100,73100,0
20231214,182000,2018308111000,73100,73100,73100,73100,0
20231214,181900,2018308111000,73100,73100,73100,73100,0
20231214,181800,2018308111000,73100,73100,73100,73100,0
20231214,181700,2018308111000,73100,73100,73100,73100,0
20231214,181600,2018308111000,73100,73100,73100,73100,6642167
20231214,181500,2018308111000,73100,73100,73100,73100,0
20231214,181400,2018308111000,73100,73100,73100,73100,0
20231214,181300,2018308111000,73100,73100,73100,73100,0
20231214,181200,2018308111000,73100,73100,73100,73100,0
20231214,181100,2018308111000,73100,73100,73100,73100,0
20231214,181000,2018308111000,73100,73100,73100,73100,0
20231214,180900,2018308111000,73100,73100,73100,73100,0
20231214,180800,2018308111000,73100,73100,73100,73100,0
20231214,180700,2018308111000,73100,73100,73100,73100,0
20231214,180600,2018308111000,73100,73100,73100,73100,0
20231214,180500,2018308111000,73100,73100,73100,73100,0
20231214,180400,2018308111000,73100,73100,73100,73100,0
20231214,180300,2018308111000,73100,73100,73100,73100,0
20231214,180200,2018308111000,73100,73100,73100,73100,0
20231214,180100,2018308111000,73100,73100,73100,73100,0
20231214,180000,2018308111000,73100,73100,73100,73100,0
20231214,175900,2018308111000,73100,73100,73100,73100,0
20231214,175800,2018308111000,73100,73100,73100,73100,0
20231214,175700,2018308111000,73100,73100,73100,73100,0
20231214,175600,2018308111000,73100,73100,73100,73100,0
20231214,175500,2018308111000,73100,73100,73100,73100,0
20231214,175400,2018308111000,73100,73100,73100,73100,0
20231214,175300,2018308111000,73100,73100,73100,73100,0
20231214,175200,2018308111000,73100,73100,73100,73100,0
20231214,175100,2018308111000,73100,73100,73100,73100,0
20231214,175000,2018308111000,73100,73100,73100,73100,0
20231214,174900,2018308111000,73100,73100,73100,73100,0
20231214,174800,2018308111000,73100,73100,73100,73100,0
20231214,174700,2018308111000,73100,73100,73100,73100,0
20231214,174600,2018308111000,73100,73100,73100,73100,6642167
20231214,174500,2018308111000,73100,73100,73100,73100,0
20231214,174400,2018308111000,73100,73100,73100,73100,0
20231214,174300,2018308111000,73100,73100,73100,73100,0
20231214,174200,2018308111000,73100,73100,73100,73100,0
20231214,174100,2018308111000,73100,73100,73100,73100,0
20231214,174000,2018308111000,73100,73100,73100,73100,0
20231214,173900,2018308111000,73100,73100,73100,73100,0
20231214,173800,2018308111000,73100,73100,73100,73100,0
20231214,173700,2018308111000,73100,73100,73100,73100,0
20231214,173600,2018308111000,73100,73100,73100,73100,0
20231214,173500,2018308111000,73100,73100,73100,73100,0
20231214,173400,2018308111000,73100,73100,73100,73100,0
20231214,173300,2018308111000,73100,73100,73100,73100,0
20231214,173200,2018308111000,73100,73100,73100,73100,0
20231214,173100,2018308111000,73100,73100,73100,73100,0
20231214,173000,2018308111000,73100,73100,73100,73100,0
20231214,172900,2018308111000,73100,73100,73100,73100,0
20231214,172800,2018308111000,73100,73100,73100,73100,0
20231214,172700,2018308111000,73100,73100,73100,73100,0
20231214,172600,2018308111000,73100,73100,73100,73100,0
20231214,172500,2018308111000,73100,73100,73100,73100,0
20231214,172400,2018308111000,73100,73100,73100,73100,0
20231214,172300,2018308111000,73100,73100,73100,73100,0
20231214,172200,2018308111000,73100,73100,73100,73100,0
20231214,172100,2018308111000,73100,73100,73100,73100,0
20231214,172000,2018308111000,73100,73100,73100,73100,0
20231214,171900,2018308111000,73100,73100,73100,73100,0
20231214,171800,2018308111000,73100,73100,73100,73100,0
20231214,171700,2018308111000,73100,73100,73100,73100,0
20231214,171600,2018308111000,73100,73100,73100,73100,6642167
20231214,171500,2018308111000,73100,73100,73100,73100,0
20231214,171400,2018308111000,73100,73100,73100,73100,0
20231214,171300,2018308111000,73100,73100,73100,73100,0
20231214,171200,2018308111000,73100,73100,73100,73100,0
20231214,171100,2018308111000,73100,73100,73100,73100,0
20231214,171000,2018308111000,73100,73100,73100,73100,0
20231214,170900,2018308111000,73100,73100,73100,73100,0
20231214,170800,2018308111000,73100,73100,73100,73100,0
20231214,170700,2018308111000,73100,73100,73100,73100,0
20231214,170600,2018308111000,73100,73100,73100,73100,0
20231214,170500,2018308111000,73100,73100,73100,73100,0
20231214,170400,2018308111000,73100,73100,73100,73100,0
20231214,170300,2018308111000,73100,73100,73100,73100,0
20231214,170200,2018308111000,73100,73100,73100,73100,0
20231214,170100,2018308111000,73100,73100,73100,73100,0
20231214,170000,2018308111000,73100,73100,73100,73100,0
20231214,165900,2018308111000,73100,73100,73100,73100,0
20231214,165800,2018308111000,73100,73100,73100,73100,0
20231214,165700,2018308111000,73100,73100,73100,73100,0
20231214,165600,2018308111000,73100,73100,73100,73100,0
20231214,165500,2018308111000,73100,73100,73100,73100,0
20231214,165400,2018308111000,73100,73100,73100,73100,0
20231214,165300,2018308111000,73100,73100,73100,73100,0
20231214,165200,2018308111000,73100,73100,73100,73100,0
20231214,165100,2018308111000,73100,73100,73100,73100,0
20231214,165000,2018308111000,73100,73100,73100,73100,0
20231214,164900,2018308111000,73100,73100,73100,73100,0
20231214,164800,2018308111000,73100,73100,73100,73100,0
20231214,164700,2018308111000,73100,73100,73100,73100,0
20231214,164600,2018308111000,73100,73100,73100,73100,6642167
20231214,164500,2018308111000,73100,73100,73100,73100,0
20231214,164400,2018308111000,73100,73100,73100,73100,0
20231214,164300,2018308111000,73100,73100,73100,73100,0
20231214,164200,2018308111000,73100,73100,73100,73100,0
20231214,164100,2018308111000,73100,73100,73100,73100,0
20231214,164000,2018308111000,73100,73100,73100,73100,0
20231214,163900,2018308111000,73100,73100,73100,73100,0
20231214,163800,2018308111000,73100,73100,73100,73100,0
20231214,163700,2018308111000,73100,73100,73100,73100,0
20231214,163600,2018308111000,73100,73100,73100,73100,0
20231214,163500,2018308111000,73100,73100,73100,73100,0
20231214,163400,2018308111000,73100,73100,73100,73100,0
20231214,163300,2018308111000,73100,73100,73100,73100,0
20231214,163200,2018308111000,73100,73100,73100,73100,0
20231214,163100,2018308111000,73100,73100,73100,73100,0
20231214,163000,2018308111000,73100,73100,73100,73100,0
20231214,162900,2018308111000,73100,73100,73100,73100,0
20231214,162800,2018308111000,73100,73100,73100,73100,0
20231214,162700,2018308111000,73100,73100,73100,73100,0
20231214,162600,2018308111000,73100,73100,73100,73100,0
20231214,162500,2018308111000,73100,73100,73100,73100,0
20231214,162400,2018308111000,73100,73100,73100,73100,0
20231214,162300,2018308111000,73100,73100,73100,73100,0
20231214,162200,2018308111000,73100,73100,73100,73100,0
20231214,162100,2018308111000,73100,73100,73100,73100,0
20231214,162000,2018308111000,73100,73100,73100,73100,0
20231214,161900,2018308111000,73100,73100,73100,73100,0
20231214,161800,2018308111000,73100,73100,73100,73100,0
20231214,161700,2018308111000,73100,73100,73100,73100,0
20231214,161600,2018308111000,73100,73100,73100,73100,6642167
20231214,161500,2018308111000,73100,73100,73100,73100,0
20231214,161400,2018308111000,73100,73100,73100,73100,0
20231214,161300,2018308111000,73100,73100,73100,73100,0
20231214,161200,2018308111000,73100,73100,73100,73100,0
20231214,161100,2018308111000,73100,73100,73100,73100,0
20231214,161000,2018308111000,73100,73100,73100,73100,0
20231214,160900,2018308111000,73100,73100,73100,73100,0
20231214,160800,2018308111000,73100,73100,73100,73100,0
20231214,160700,2018308111000,73100,73100,73100,73100,0
20231214,160600,2018308111000,73100,73100,73100,73100,0
20231214,160500,2018308111000,73100,73100,73100,73100,0
20231214,160400,2018308111000,73100,73100,73100,73100,0
20231214,160300,2018308111000,73100,73100,73100,73100,0
20231214,160200,2018308111000,73100,73100,73100,73100,0
20231214,160100,2018308111000,73100,73100,73100,73100,0
20231214,160000,2018308111000,73100,73100,73100,73100,0
20231214,155900,2018308111000,73100,73100,73100,73100,0
20231214,155800,2018308111000,73100,73100,73100,73100,0
20231214,155700,2018308111000,73100,73100,73100,73100,0
20231214,155600,2018308111000,73100,73100,73100,73100,0
20231214,155500,2018308111000,73100,73100,73100,73100,0
20231214,155400,2018308111000,73100,73100,73100,73100,0
20231214,155300,2018308111000,73100,73100,73100,73100,0
20231214,155200,2018308111000,73100,73100,73100,73100,0
20231214,155100,2018308111000,73100,73100,73100,73100,0
20231214,155000,2018308111000,73100,73100,73100,73100,0
20231214,154900,2018308111000,73100,73100,73100,73100,0
20231214,154800,2018308111000,73100,73100,73100,73100,0
20231214,154700,2018308111000,73100,73100,73100,73100,0
20231214,154600,2018308111000,73100,73100,73100,73100,6642167
20231214,154500,2018308111000,73100,73100,73100,73100,0
20231214,154400,2018308111000,73100,73100,73100,73100,0
20231214,154300,2018308111000,73100,73100,73100,73100,0
20231214,154200,2018308111000,73100,73100,73100,73100,0
20231214,154100,2018308111000,73100,73100,73100,73100,0
20231214,154000,2018308111000,73100,73100,73100,73100,0
20231214,153900,2018308111000,73100,73100,73100,73100,0
20231214,153800,2018308111000,73100,73100,73100,73100,0
20231214,153700,2018308111000,73100,73100,73100,73100,0
20231214,153600,2018308111000,73100,73100,73100,73100,0
20231214,153500,2018308111000,73100,73100,73100,73100,0
20231214,153400,2018308111000,73100,73100,73100,73100,0
20231214,153300,2018308111000,73100,73100,73100,73100,0
20231214,153200,2018308111000,73100,73100,73100,73100,0
20231214,153100,2018308111000,73100,73100,73100,73100,0
20231214,153000,2018308111000,73100,73100,73100,73100,6642167
20231214,152900,1532765703300,73000,73000,73000,73000,0
20231214,152800,1532765703300,73000,73000,73000,73000,0
20231214,152700,1532765703300,73000,73000,73000,73000,0
20231214,152600,1532765703300,73000,73000,73000,73000,0
20231214,152500,1532765703300,73000,73000,73000,73000,0
20231214,152400,1532765703300,73000,73000,73000,73000,0
20231214,152300,1532765703300,73000,73000,73000,73000,0
20231214,152200,1532765703300,73000,73000,73000,73000,0
20231214,152100,1532765703300,73000,73000,73000,73000,0
20231214,152000,1532765703300,73000,73000,73000,73000,0
20231214,151900,1532765703300,73000,73000,73000,72900,66646
20231214,151800,1527902862900,72900,72900,73000,72900,18883
20231214,151700,1526525196800,72900,72800,73000,72800,37483
20231214,151600,1523792811600,72800,72700,72900,72700,36018
20231214,151500,1521170628300,72700,72800,72900,72700,56385
20231214,151400,1517066426400,72800,72700,72900,72700,46394
20231214,151300,1513690086200,72700,72800,72900,72700,65840
20231214,151200,1508897901400,72700,72800,72900,72700,73307
20231214,151100,1503562904000,72700,72700,72800,72700,45745
20231214,151000,1500234991600,72700,72700,72800,72700,35143
20231214,150900,1497679379600,72800,72700,72800,72700,36127
20231214,150800,1495051905300,72700,72800,72800,72700,48917
20231214,150700,1491494967500,72700,72700,72800,72600,107420
20231214,150600,1483687643100,72700,72600,72700,72500,222821
20231214,150500,1467512818400,72500,72600,72600,72500,57164
20231214,150400,1463366297000,72600,72500,72600,72500,50364
20231214,150300,1459713806300,72600,72600,72600,72500,39184
20231214,150200,1456871783500,72500,72700,72700,72500,130181
20231214,150100,1447423132200,72600,72600,72700,72600,60149
20231214,150000,1443055705400,72700,72600,72700,72600,57290
20231214,145900,1438895771900,72700,72600,72700,72600,61708
20231214,145800,1434414942800,72600,72600,72700,72600,99637
20231214,145700,1427180664200,72700,72700,72700,72600,54113
20231214,145600,1423251496300,72700,72800,72800,72600,168856
20231214,145500,1410975661100,72700,72700,72800,72700,41242
20231214,145400,1407976756500,72800,72700,72800,72700,66053
20231214,145300,1403174016100,72700,72700,72800,72700,40842
20231214,145200,1400204244000,72800,72800,72900,72700,137962
20231214,145100,1390160593800,72800,72800,72900,72800,47310
20231214,145000,1386715706300,72800,72900,72900,72800,31329
20231214,144900,1384434284200,72800,72900,72900,72800,49573
20231214,144800,1380823746500,72900,72900,73000,72800,95881
20231214,144700,1373835439300,72900,73000,73000,72900,44402
20231214,144600,1370598158300,73000,73000,73000,72900,30376
20231214,144500,1368383527000,73000,73000,73000,72900,37980
20231214,144400,1365614195000,73000,73000,73000,72900,34570
20231214,144300,1363093435200,72900,72900,73000,72900,26644
20231214,144200,1361150669000,72900,72900,73000,72800,66079
20231214,144100,1356334144400,72800,72900,72900,72800,164170
20231214,144000,1344368577200,72800,72900,72900,72800,62229
20231214,143900,1339837454900,72900,72900,72900,72800,40861
20231214,143800,1336861335200,72800,72900,72900,72800,45261
20231214,143700,1333565281900,72800,72800,72900,72800,32028
20231214,143600,1331232819300,72800,72900,72900,72800,62545
20231214,143500,1326676475800,72900,72800,72900,72800,46747
20231214,143400,1323270448300,72800,72900,72900,72800,38013
20231214,143300,1320502231200,72900,72800,72900,72800,63977
20231214,143200,1315841316800,72800,73000,73000,72800,170624
20231214,143100,1303405807000,72900,72900,73000,72900,44838
20231214,143000,1300136269300,73000,72900,73000,72900,43714
20231214,142900,1296948359100,72900,72900,73000,72900,37997
20231214,142800,1294177800100,72900,73000,73000,72900,37442
20231214,142700,1291447129300,72900,72900,73000,72900,36683
20231214,142600,1288772215100,72900,73000,73000,72900,37659
20231214,142500,1286025703400,73000,72900,73000,72900,41584
20231214,142400,1282992719400,72900,73000,73100,72900,126453
20231214,142300,1273764010800,73000,73000,73100,73000,43941
20231214,142200,1270555278300,73000,73100,73100,73000,37437
20231214,142100,1267821255000,73100,73000,73100,73000,37631
20231214,142000,1265073379700,73000,73000,73100,73000,31692
20231214,141900,1262758725100,73000,73100,73100,73000,31368
20231214,141800,1260468318400,73000,73100,73100,73000,28638
20231214,141700,1258376867800,73000,73200,73200,73000,55055
20231214,141600,1254353100100,73200,73100,73200,73100,28594
20231214,141500,1252262010300,73100,73100,73200,73100,25902
20231214,141400,1250367871300,73200,73200,73200,73100,19821
20231214,141300,1248918449300,73100,73000,73200,73000,51979
20231214,141200,1245118606900,73000,73000,73100,73000,32922
20231214,141100,1242714186200,73000,73100,73200,73000,81388
20231214,141000,1236764487400,73100,73100,73200,73100,45591
20231214,140900,1233431011100,73200,73100,73200,73100,28967
20231214,140800,1231312641300,73100,73000,73200,73000,133578
20231214,140700,1221547973900,73100,73100,73100,73000,31269
20231214,140600,1219264049200,73000,73100,73200,73000,274867
20231214,140500,1199170829200,73100,73100,73200,73100,41739
20231214,140400,1196118083000,73100,73100,73200,73100,35876
20231214,140300,1193493897000,73200,73200,73200,73100,53261
20231214,140200,1189598548200,73100,73100,73200,73100,47078
20231214,140100,1186156325300,73200,73200,73200,73100,32267
20231214,140000,1183796736000,73200,73200,73300,73100,196833
20231214,135900,1169388897700,73300,73200,73300,73200,40488
20231214,135800,1166423634900,73200,73200,73300,73200,33710
20231214,135700,1163954826700,73200,73200,73300,73200,52655
20231214,135600,1160098420100,73300,73300,73300,73200,47869
20231214,135500,1156592640300,73200,73200,73300,73200,34355
20231214,135400,1154076414900,73200,73200,73300,73200,38344
20231214,135300,1151268246600,73300,73300,73300,73200,37133
20231214,135200,1148549458100,73300,73300,73300,73200,33403
20231214,135100,1146103385100,73300,73300,73300,73200,36545
20231214,135000,1143427442100,73200,73400,73400,73200,140535
20231214,134900,1133126956600,73400,73400,73400,73300,37297
20231214,134800,1130392284000,73400,73400,73400,73300,35318
20231214,134700,1127802525200,73400,73400,73400,73300,39231
20231214,134600,1124925703100,73400,73400,73400,73300,22210
20231214,134500,1123297071800,73400,73400,73400,73300,27874
20231214,134400,1121253057700,73400,73300,73400,73300,22194
20231214,134300,1119625353300,73300,73400,73500,73300,94684
20231214,134200,1112675896300,73400,73500,73500,73400,28051
20231214,134100,1110616175200,73400,73400,73500,73400,29693
20231214,134000,1108435703700,73400,73400,73500,73400,24237
20231214,133900,1106655899200,73400,73400,73500,73400,146917
20231214,133800,1095871546200,73500,73500,73500,73400,78132
20231214,133700,1090130745900,73400,73400,73500,73400,26108
20231214,133600,1088213700400,73400,73400,73500,73400,29025
20231214,133500,1086082484900,73500,73500,73500,73400,27717
20231214,133400,1084047169100,73400,73500,73500,73400,30518
20231214,133300,1081806037100,73500,73500,73500,73400,24766
20231214,133200,1079986723400,73400,73500,73500,73400,32884
20231214,133100,1077571729000,73400,73400,73500,73400,20861
20231214,133000,1076039653700,73500,73400,73500,73400,37187
20231214,132900,1073308726600,73500,73500,73500,73400,18035
20231214,132800,1071983849300,73400,73400,73500,73400,22238
20231214,132700,1070350182500,73500,73500,73500,73400,23592
20231214,132600,1068616993000,73500,73500,73500,73400,23718
20231214,132500,1066874893800,73500,73500,73500,73400,30973
20231214,132400,1064599209900,73500,73500,73500,73400,27502
20231214,132300,1062578701300,73400,73500,73500,73400,22645
20231214,132200,1060914871000,73500,73400,73500,73400,22118
20231214,132100,1059289806300,73500,73400,73500,73400,41067
20231214,132000,1056274020600,73500,73500,73500,73400,19608
20231214,131900,1054833316400,73400,73500,73500,73400,12126
20231214,131800,1053942481600,73500,73500,73500,73400,10044
20231214,131700,1053204649300,73500,73400,73500,73400,6221
20231214,131600,1052747695700,73500,73300,73500,73300,269116
20231214,131500,1032991295600,73400,73400,73400,73300,12706
20231214,131400,1032059170900,73400,73400,73400,73300,16943
20231214,131300,1030816156600,73300,73300,73400,73300,11084
20231214,131200,1030003047600,73400,73300,73400,73300,11134
20231214,131100,1029186412900,73300,73300,73400,73300,10280
20231214,131000,1028432432900,73300,73300,73400,73300,11450
20231214,130900,1027592644800,73400,73300,73400,73300,10514
20231214,130800,1026821639700,73300,73300,73400,73300,6503
20231214,130700,1026344683600,73300,73400,73400,73300,12362
20231214,130600,1025437726100,73300,73300,73400,73300,8261
20231214,130500,1024831872400,73400,73400,73400,73300,12923
20231214,130400,1023884373800,73400,73300,73400,73300,9896
20231214,130300,1023158569900,73400,73400,73400,73300,10730
20231214,130200,1022371747300,73300,73400,73400,73300,21359
20231214,130100,1020805594600,73400,73400,73400,73300,17593
20231214,130000,1019514662600,73400,73400,73400,73300,6197
20231214,125900,1019060119000,73400,73400,73400,73300,12177
20231214,125800,1018166803200,73400,73300,73400,73300,5640
20231214,125700,1017753130100,73400,73400,73400,73300,5583
20231214,125600,1017343633900,73400,73300,73400,73300,7327
20231214,125500,1016806236900,73400,73400,73400,73300,4055
20231214,125400,1016508823500,73400,73300,73400,73300,9157
20231214,125300,1015836909100,73400,73400,73400,73300,7436
20231214,125200,1015291489400,73300,73300,73400,73300,3088
20231214,125100,1015065080400,73400,73300,73400,73300,4649
20231214,125000,1014724214900,73400,73300,73400,73300,4092
20231214,124900,1014424125800,73400,73400,73400,73300,3955
20231214,124800,1014134157500,73400,73400,73400,73300,5637
20231214,124700,1013720659000,73300,73400,73400,73300,7026
20231214,124600,1013205138200,73400,73300,73400,73300,3071
20231214,124500,1012979911100,73400,73400,73400,73300,6041
20231214,124400,1012536709900,73400,73300,73500,73300,92598
20231214,124300,1005740142300,73300,73400,73500,73300,121232
20231214,124200,996841592400,73500,73400,73500,73400,6042
20231214,124100,996397904500,73400,73500,73500,73400,5839
20231214,124000,995969104300,73400,73400,73500,73400,11352
20231214,123900,995135484900,73500,73500,73500,73400,5510
20231214,123800,994730808000,73400,73400,73500,73400,7653
20231214,123700,994168659900,73500,73300,73500,73300,188587
20231214,123600,980325775800,73300,73300,73400,73300,6545
20231214,123500,979845716400,73400,73300,73400,73300,70623
20231214,123400,974662246100,73300,73400,73400,73300,4422
20231214,123300,974338024600,73400,73400,73400,73300,24843
20231214,123200,972514810500,73400,73300,73400,73300,3574
20231214,123100,972252688200,73400,73300,73400,73300,3699
20231214,123000,971981481000,73400,73400,73400,73300,11650
20231214,122900,971127377700,73400,73300,73400,73300,4221
20231214,122800,970817897500,73300,73300,73400,73200,77726
20231214,122700,965120628700,73200,73200,73300,73200,5773
20231214,122600,964697986200,73200,73300,73300,73200,8074
20231214,122500,964106877300,73200,73200,73300,73200,4969
20231214,122400,963743062300,73300,73200,73300,73100,78123
20231214,122300,958024427300,73300,73200,73300,73100,209658
20231214,122200,942677366200,73300,73200,73300,73200,9632
20231214,122100,941972202100,73300,73300,73400,73200,254869
20231214,122000,923289828900,73300,73400,73400,73300,6511
20231214,121900,922812349900,73400,73400,73400,73300,6260
20231214,121800,922353173800,73400,73400,73400,73300,7022
20231214,121700,921838283100,73300,73300,73400,73300,8674
20231214,121600,921202157700,73300,73300,73400,73300,13879
20231214,121500,920183740700,73400,73300,73400,73300,8792
20231214,121400,919538768400,73300,73400,73400,73300,9635
20231214,121300,918832337300,73300,73400,73400,73300,12419
20231214,121200,917921942800,73300,73300,73400,73300,6706
20231214,121100,917430042700,73300,73400,73500,73300,298352
20231214,121000,895530975600,73500,73500,73500,73400,12925
20231214,120900,894582096200,73500,73500,73500,73400,7255
20231214,120800,894049476800,73400,73400,73500,73400,5140
20231214,120700,893672107100,73400,73400,73500,73400,4431
20231214,120600,893346808400,73500,73500,73500,73400,8411
20231214,120500,892729325900,73400,73400,73500,73400,4789
20231214,120400,892377736800,73500,73500,73500,73400,5258
20231214,120300,891991602300,73400,73500,73500,73400,5042
20231214,120200,891621407000,73500,73500,73500,73400,5539
20231214,120100,891214713600,73500,73500,73600,73400,33590
20231214,120000,888745871400,73500,73500,73600,73500,5037
20231214,115900,888375600600,73600,73600,73600,73500,5370
20231214,115800,887980834400,73600,73500,73600,73500,11871
20231214,115700,887108206500,73500,73600,73600,73500,8925
20231214,115600,886451842800,73500,73600,73600,73500,4563
20231214,115500,886116418400,73600,73500,73600,73400,36083
20231214,115400,883464427800,73400,73500,73600,73400,66446
20231214,115300,878580642300,73600,73500,73600,73500,5902
20231214,115200,878146785200,73500,73500,73600,73500,7637
20231214,115100,877585352400,73500,73500,73600,73500,14352
20231214,115000,876529368700,73600,73600,73700,73500,38072
20231214,114900,873727111600,73600,73600,73700,73500,178982
20231214,114800,860551062500,73600,73500,73600,73500,4437
20231214,114700,860224878700,73500,73500,73600,73500,4217
20231214,114600,859914876300,73600,73600,73600,73500,4775
20231214,114500,859563847000,73600,73500,73600,73500,12753
20231214,114400,858625405400,73600,73500,73600,73400,12394
20231214,114300,857714431800,73500,73500,73600,73400,106834
20231214,114200,849862035200,73600,73400,73600,73400,176899
20231214,114100,836860060300,73400,73400,73500,73400,9712
20231214,114000,836146867600,73500,73600,73600,73400,248184
20231214,113900,817905315800,73600,73600,73600,73500,17944
20231214,113800,816585379700,73500,73600,73600,73500,10466
20231214,113700,815815709800,73500,73500,73600,73500,10416
20231214,113600,815049970600,73600,73500,73600,73500,6692
20231214,113500,814557941300,73600,73600,73600,73500,11595
20231214,113400,813705196800,73500,73700,73700,73500,294147
20231214,113300,792056326300,73700,73600,73700,73600,11978
20231214,113200,791174387400,73600,73600,73700,73600,8053
20231214,113100,790581603600,73600,73700,73700,73600,12558
20231214,113000,789657254900,73700,73700,73700,73600,18443
20231214,112900,788299817300,73600,73800,73800,73600,191134
20231214,112800,774213220100,73700,73700,73800,73700,7723
20231214,112700,773643945700,73700,73700,73800,73700,11383
20231214,112600,772804386800,73700,73800,73800,73700,7541
20231214,112500,772248422900,73800,73700,73800,73700,7843
20231214,112400,771670097300,73700,73800,73800,73700,14712
20231214,112300,770585530500,73700,73700,73800,73700,28120
20231214,112200,768511371500,73700,73800,73800,73700,18961
20231214,112100,767113710300,73700,73700,73800,73700,13537
20231214,112000,766115518100,73700,73800,73800,73700,9449
20231214,111900,765418721000,73700,73700,73800,73700,7700
20231214,111800,764850908900,73700,73900,73900,73700,235612
20231214,111700,747462041600,73900,73800,73900,73800,10153
20231214,111600,746712579100,73900,73800,73900,73800,12942
20231214,111500,745757019100,73900,73900,73900,73800,9008
20231214,111400,745091739000,73800,73900,73900,73800,5705
20231214,111300,744670514000,73900,73800,73900,73800,7774
20231214,111200,744096597100,73800,73900,73900,73800,8632
20231214,111100,743459391700,73800,73800,73900,73800,8164
20231214,111000,742856797900,73800,73900,73900,73800,9421
20231214,110900,742161282300,73800,73900,73900,73800,15093
20231214,110800,741046536200,73800,73800,73900,73800,6327
20231214,110700,740579499700,73800,73900,73900,73800,8969
20231214,110600,739917443000,73800,73900,73900,73800,5723
20231214,110500,739494992600,73800,73800,73900,73800,4913
20231214,110400,739132283300,73800,73800,73900,73800,7225
20231214,110300,738598687400,73900,73900,73900,73800,15218
20231214,110200,737474505700,73900,73800,73900,73800,8536
20231214,110100,736844236600,73800,73800,73900,73800,7479
20231214,110000,736292036300,73800,73800,73900,73800,21654
20231214,105900,734692342500,73800,73900,73900,73800,16654
20231214,105800,733462489100,73800,73800,73900,73800,23609
20231214,105700,731719086700,73800,74000,74000,73800,228674
20231214,105600,714819965200,74000,73900,74000,73900,18788
20231214,105500,713431380600,73900,73900,74000,73900,11640
20231214,105400,712570979300,73900,73900,74000,73900,12204
20231214,105300,711668924000,74000,73900,74000,73900,10267
20231214,105200,710909770800,73900,73900,74000,73900,6286
20231214,105100,710445095000,74000,74000,74000,73900,26857
20231214,105000,708458454500,73900,73900,74000,73900,23592
20231214,104900,706713426700,73900,73900,74000,73900,17645
20231214,104800,705408460200,73900,73900,74000,73900,6178
20231214,104700,704951711100,73900,73900,74000,73900,8855
20231214,104600,704297171800,74000,73900,74000,73900,18611
20231214,104500,702920777000,73900,73900,74000,73900,64463
20231214,104400,698151274500,73900,74000,74000,73900,11002
20231214,104300,697337836600,74000,74000,74000,73900,10874
20231214,104200,696533977400,73900,74000,74000,73900,13600
20231214,104100,695528344700,74000,74000,74000,73900,14803
20231214,104000,694433993100,74000,74000,74000,73900,11228
20231214,103900,693603609000,73900,74000,74000,73900,11220
20231214,103800,692773751700,74000,73900,74000,73900,77346
20231214,103700,687056575500,74000,73900,74000,73900,21436
20231214,103600,685472180000,74000,74000,74000,73900,239198
20231214,103500,667795130100,73900,73900,74000,73900,21223
20231214,103400,666226143500,74000,74000,74000,73900,10897
20231214,103300,665420464200,74000,74000,74000,73900,9540
20231214,103200,664714797000,73900,73900,74000,73900,7853
20231214,103100,664134109000,74000,73900,74000,73900,10971
20231214,103000,663322775000,74000,74000,74000,73900,6049
20231214,102900,662875536000,73900,73900,74000,73900,9608
20231214,102800,662165242400,73900,73900,74000,73800,196610
20231214,102700,647634314900,73900,73800,73900,73800,59551
20231214,102600,643234032700,73800,73900,73900,73800,8919
20231214,102500,642575326000,73800,73800,73900,73800,34126
20231214,102400,640054459200,73900,73900,73900,73800,16462
20231214,102300,638838494100,73800,73800,73900,73800,7922
20231214,102200,638253428400,73800,73800,73900,73800,6848
20231214,102100,637747872000,73900,73800,73900,73800,6037
20231214,102000,637301927900,73800,73900,73900,73800,24384
20231214,101900,635500257300,73800,73900,73900,73800,7854
20231214,101800,634920248600,73800,73800,73900,73800,4702
20231214,101700,634572960600,73900,73900,74000,73800,66749
20231214,101600,629640887000,73900,73900,74000,73900,10723
20231214,101500,628848317700,73900,73900,74000,73900,16770
20231214,101400,627608417900,73900,73800,74000,73800,152011
20231214,101300,616374191900,73800,73800,73900,73800,32643
20231214,101200,613962676900,73800,73800,73900,73800,15073
20231214,101100,612850021700,73800,73900,74000,73800,283725
20231214,101000,591882837200,73900,74000,74000,73900,14350
20231214,100900,590822260800,73900,73900,74000,73900,17798
20231214,100800,589506335900,74000,74000,74000,73900,19454
20231214,100700,588068142700,74000,73900,74000,73900,17811
20231214,100600,586751703900,73900,74000,74000,73900,36961
20231214,100500,584019180300,73900,73900,74000,73900,78526
20231214,100400,578215601200,74000,74100,74100,73900,309296
20231214,100300,555325033000,74000,74100,74100,74000,32747
20231214,100200,552900132700,74000,74100,74100,74000,24317
20231214,100100,551099165500,74100,74000,74100,74000,38378
20231214,100000,548256599000,74100,74000,74100,74000,12992
20231214,095900,547294846800,74000,74100,74100,74000,41642
20231214,095800,544211295600,74000,74100,74100,74000,41910
20231214,095700,541107440200,74100,74200,74200,74000,405191
20231214,095600,511080889200,74100,74100,74200,74100,53598
20231214,095500,507106719700,74200,74200,74200,74100,171552
20231214,095400,494377793900,74200,74200,74300,74100,791062
20231214,095300,435679145400,74100,74200,74200,74100,69591
20231214,095200,430515801800,74200,74200,74200,74100,32398
20231214,095100,428112502500,74200,74200,74200,74100,63493
20231214,095000,423401756500,74100,74200,74200,74100,76691
20231214,094900,417711782200,74200,74200,74200,74100,44709
20231214,094800,414394620300,74200,74200,74200,74100,22294
20231214,094700,412740922200,74200,74200,74200,74100,32136
20231214,094600,410357328800,74100,74100,74200,74000,636595
20231214,094500,363182862000,74000,74000,74100,74000,140655
20231214,094400,352760974500,74100,74000,74100,74000,20127
20231214,094300,351270686400,74100,74100,74100,74000,33757
20231214,094200,348771556200,74000,74000,74100,74000,42544
20231214,094100,345622169200,74000,74000,74100,74000,26742
20231214,094000,343642644800,74000,74100,74100,74000,29002
20231214,093900,341495398100,74000,74000,74100,74000,17371
20231214,093800,340209277700,74000,74000,74100,74000,24903
20231214,093700,338365270900,74000,74000,74100,74000,18891
20231214,093600,336966821900,74000,74100,74100,74000,25914
20231214,093500,335048042200,74100,74000,74100,74000,19941
20231214,093400,333571595200,74100,74100,74100,74000,29640
20231214,093300,331376081600,74100,74100,74100,74000,23525
20231214,093200,329633538900,74100,74100,74100,74000,127091
20231214,093100,320216988300,74100,74100,74100,74000,41483
20231214,093000,317144234500,74100,74100,74100,74000,14178
20231214,092900,316094047600,74100,74100,74100,74000,18756
20231214,092800,314705257000,74000,73900,74100,73900,790420
20231214,092700,256212103000,73900,73900,74000,73900,31053
20231214,092600,253915557800,73900,73900,74000,73900,28781
20231214,092500,251787042200,73900,73900,74000,73900,14958
20231214,092400,250681363800,73900,74000,74000,73900,63939
20231214,092300,245953925300,74000,73900,74000,73900,83789
20231214,092200,239756208900,73900,73900,74000,73900,44791
20231214,092100,236445032200,73900,74000,74000,73900,39465
20231214,092000,233527505500,73900,73900,74000,73900,14298
20231214,091900,232470755900,73900,73900,74000,73900,83029
20231214,091800,226331965200,74000,74000,74000,73900,151501
20231214,091700,215131408400,74000,73900,74000,73900,41721
20231214,091600,212046093900,73900,73900,74000,73900,64462
20231214,091500,207280696200,73900,74000,74000,73900,87189
20231214,091400,200834294100,73900,74000,74000,73900,69465
20231214,091300,195698613400,74000,74000,74000,73900,42413
20231214,091200,192562305900,73900,73900,74000,73900,32040
20231214,091100,190192740900,73900,73800,74000,73800,124163
20231214,091000,181016427300,73900,73900,74000,73800,152041
20231214,090900,169779892400,74000,73900,74000,73900,50603
20231214,090800,166038676200,73900,73900,74000,73900,36285
20231214,090700,163356985300,73900,73900,74000,73900,29917
20231214,090600,161145713500,73900,73900,74000,73900,54273
20231214,090500,157134552600,73900,73900,74000,73900,149949
20231214,090400,146052857900,74000,74000,74100,73900,81973
20231214,090300,139987398100,74000,74100,74100,73900,193228
20231214,090200,125687889500,74000,74000,74200,74000,224101
20231214,090100,109084608600,74000,74000,74100,74000,207446
20231214,090000,93729445200,74000,74100,74200,73900,1264643