stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,184600,1094668951800,73300,73300,73300,73300,3172638
20231215,184500,1094668951800,73300,73300,73300,73300,0
20231215,184400,1094668951800,73300,73300,73300,73300,0
20231215,184300,1094668951800,73300,73300,73300,73300,0
20231215,184200,1094668951800,73300,73300,73300,73300,0
20231215,184100,1094668951800,73300,73300,73300,73300,0
20231215,184000,1094668951800,73300,73300,73300,73300,0
20231215,183900,1094668951800,73300,73300,73300,73300,0
20231215,183800,1094668951800,73300,73300,73300,73300,0
20231215,183700,1094668951800,73300,73300,73300,73300,0
20231215,183600,1094668951800,73300,73300,73300,73300,0
20231215,183500,1094668951800,73300,73300,73300,73300,0
20231215,183400,1094668951800,73300,73300,73300,73300,0
20231215,183300,1094668951800,73300,73300,73300,73300,0
20231215,183200,1094668951800,73300,73300,73300,73300,0
20231215,183100,1094668951800,73300,73300,73300,73300,0
20231215,183000,1094668951800,73300,73300,73300,73300,0
20231215,182900,1094668951800,73300,73300,73300,73300,0
20231215,182800,1094668951800,73300,73300,73300,73300,0
20231215,182700,1094668951800,73300,73300,73300,73300,0
20231215,182600,1094668951800,73300,73300,73300,73300,0
20231215,182500,1094668951800,73300,73300,73300,73300,0
20231215,182400,1094668951800,73300,73300,73300,73300,0
20231215,182300,1094668951800,73300,73300,73300,73300,0
20231215,182200,1094668951800,73300,73300,73300,73300,0
20231215,182100,1094668951800,73300,73300,73300,73300,0
20231215,182000,1094668951800,73300,73300,73300,73300,0
20231215,181900,1094668951800,73300,73300,73300,73300,0
20231215,181800,1094668951800,73300,73300,73300,73300,0
20231215,181700,1094668951800,73300,73300,73300,73300,0
20231215,181600,1094668951800,73300,73300,73300,73300,3172638
20231215,181500,1094668951800,73300,73300,73300,73300,0
20231215,181400,1094668951800,73300,73300,73300,73300,0
20231215,181300,1094668951800,73300,73300,73300,73300,0
20231215,181200,1094668951800,73300,73300,73300,73300,0
20231215,181100,1094668951800,73300,73300,73300,73300,0
20231215,181000,1094668951800,73300,73300,73300,73300,0
20231215,180900,1094668951800,73300,73300,73300,73300,0
20231215,180800,1094668951800,73300,73300,73300,73300,0
20231215,180700,1094668951800,73300,73300,73300,73300,0
20231215,180600,1094668951800,73300,73300,73300,73300,0
20231215,180500,1094668951800,73300,73300,73300,73300,0
20231215,180400,1094668951800,73300,73300,73300,73300,0
20231215,180300,1094668951800,73300,73300,73300,73300,0
20231215,180200,1094668951800,73300,73300,73300,73300,0
20231215,180100,1094668951800,73300,73300,73300,73300,0
20231215,180000,1094668951800,73300,73300,73300,73300,0
20231215,175900,1094668951800,73300,73300,73300,73300,0
20231215,175800,1094668951800,73300,73300,73300,73300,0
20231215,175700,1094668951800,73300,73300,73300,73300,0
20231215,175600,1094668951800,73300,73300,73300,73300,0
20231215,175500,1094668951800,73300,73300,73300,73300,0
20231215,175400,1094668951800,73300,73300,73300,73300,0
20231215,175300,1094668951800,73300,73300,73300,73300,0
20231215,175200,1094668951800,73300,73300,73300,73300,0
20231215,175100,1094668951800,73300,73300,73300,73300,0
20231215,175000,1094668951800,73300,73300,73300,73300,0
20231215,174900,1094668951800,73300,73300,73300,73300,0
20231215,174800,1094668951800,73300,73300,73300,73300,0
20231215,174700,1094668951800,73300,73300,73300,73300,0
20231215,174600,1094668951800,73300,73300,73300,73300,3172638
20231215,174500,1094668951800,73300,73300,73300,73300,0
20231215,174400,1094668951800,73300,73300,73300,73300,0
20231215,174300,1094668951800,73300,73300,73300,73300,0
20231215,174200,1094668951800,73300,73300,73300,73300,0
20231215,174100,1094668951800,73300,73300,73300,73300,0
20231215,174000,1094668951800,73300,73300,73300,73300,0
20231215,173900,1094668951800,73300,73300,73300,73300,0
20231215,173800,1094668951800,73300,73300,73300,73300,0
20231215,173700,1094668951800,73300,73300,73300,73300,0
20231215,173600,1094668951800,73300,73300,73300,73300,0
20231215,173500,1094668951800,73300,73300,73300,73300,0
20231215,173400,1094668951800,73300,73300,73300,73300,0
20231215,173300,1094668951800,73300,73300,73300,73300,0
20231215,173200,1094668951800,73300,73300,73300,73300,0
20231215,173100,1094668951800,73300,73300,73300,73300,0
20231215,173000,1094668951800,73300,73300,73300,73300,0
20231215,172900,1094668951800,73300,73300,73300,73300,0
20231215,172800,1094668951800,73300,73300,73300,73300,0
20231215,172700,1094668951800,73300,73300,73300,73300,0
20231215,172600,1094668951800,73300,73300,73300,73300,0
20231215,172500,1094668951800,73300,73300,73300,73300,0
20231215,172400,1094668951800,73300,73300,73300,73300,0
20231215,172300,1094668951800,73300,73300,73300,73300,0
20231215,172200,1094668951800,73300,73300,73300,73300,0
20231215,172100,1094668951800,73300,73300,73300,73300,0
20231215,172000,1094668951800,73300,73300,73300,73300,0
20231215,171900,1094668951800,73300,73300,73300,73300,0
20231215,171800,1094668951800,73300,73300,73300,73300,0
20231215,171700,1094668951800,73300,73300,73300,73300,0
20231215,171600,1094668951800,73300,73300,73300,73300,3172638
20231215,171500,1094668951800,73300,73300,73300,73300,0
20231215,171400,1094668951800,73300,73300,73300,73300,0
20231215,171300,1094668951800,73300,73300,73300,73300,0
20231215,171200,1094668951800,73300,73300,73300,73300,0
20231215,171100,1094668951800,73300,73300,73300,73300,0
20231215,171000,1094668951800,73300,73300,73300,73300,0
20231215,170900,1094668951800,73300,73300,73300,73300,0
20231215,170800,1094668951800,73300,73300,73300,73300,0
20231215,170700,1094668951800,73300,73300,73300,73300,0
20231215,170600,1094668951800,73300,73300,73300,73300,0
20231215,170500,1094668951800,73300,73300,73300,73300,0
20231215,170400,1094668951800,73300,73300,73300,73300,0
20231215,170300,1094668951800,73300,73300,73300,73300,0
20231215,170200,1094668951800,73300,73300,73300,73300,0
20231215,170100,1094668951800,73300,73300,73300,73300,0
20231215,170000,1094668951800,73300,73300,73300,73300,0
20231215,165900,1094668951800,73300,73300,73300,73300,0
20231215,165800,1094668951800,73300,73300,73300,73300,0
20231215,165700,1094668951800,73300,73300,73300,73300,0
20231215,165600,1094668951800,73300,73300,73300,73300,0
20231215,165500,1094668951800,73300,73300,73300,73300,0
20231215,165400,1094668951800,73300,73300,73300,73300,0
20231215,165300,1094668951800,73300,73300,73300,73300,0
20231215,165200,1094668951800,73300,73300,73300,73300,0
20231215,165100,1094668951800,73300,73300,73300,73300,0
20231215,165000,1094668951800,73300,73300,73300,73300,0
20231215,164900,1094668951800,73300,73300,73300,73300,0
20231215,164800,1094668951800,73300,73300,73300,73300,0
20231215,164700,1094668951800,73300,73300,73300,73300,0
20231215,164600,1094668951800,73300,73300,73300,73300,3172638
20231215,164500,1094668951800,73300,73300,73300,73300,0
20231215,164400,1094668951800,73300,73300,73300,73300,0
20231215,164300,1094668951800,73300,73300,73300,73300,0
20231215,164200,1094668951800,73300,73300,73300,73300,0
20231215,164100,1094668951800,73300,73300,73300,73300,0
20231215,164000,1094668951800,73300,73300,73300,73300,0
20231215,163900,1094668951800,73300,73300,73300,73300,0
20231215,163800,1094668951800,73300,73300,73300,73300,0
20231215,163700,1094668951800,73300,73300,73300,73300,0
20231215,163600,1094668951800,73300,73300,73300,73300,0
20231215,163500,1094668951800,73300,73300,73300,73300,0
20231215,163400,1094668951800,73300,73300,73300,73300,0
20231215,163300,1094668951800,73300,73300,73300,73300,0
20231215,163200,1094668951800,73300,73300,73300,73300,0
20231215,163100,1094668951800,73300,73300,73300,73300,0
20231215,163000,1094668951800,73300,73300,73300,73300,0
20231215,162900,1094668951800,73300,73300,73300,73300,0
20231215,162800,1094668951800,73300,73300,73300,73300,0
20231215,162700,1094668951800,73300,73300,73300,73300,0
20231215,162600,1094668951800,73300,73300,73300,73300,0
20231215,162500,1094668951800,73300,73300,73300,73300,0
20231215,162400,1094668951800,73300,73300,73300,73300,0
20231215,162300,1094668951800,73300,73300,73300,73300,0
20231215,162200,1094668951800,73300,73300,73300,73300,0
20231215,162100,1094668951800,73300,73300,73300,73300,0
20231215,162000,1094668951800,73300,73300,73300,73300,0
20231215,161900,1094668951800,73300,73300,73300,73300,0
20231215,161800,1094668951800,73300,73300,73300,73300,0
20231215,161700,1094668951800,73300,73300,73300,73300,0
20231215,161600,1094668951800,73300,73300,73300,73300,3172638
20231215,161500,1094668951800,73300,73300,73300,73300,0
20231215,161400,1094668951800,73300,73300,73300,73300,0
20231215,161300,1094668951800,73300,73300,73300,73300,0
20231215,161200,1094668951800,73300,73300,73300,73300,0
20231215,161100,1094668951800,73300,73300,73300,73300,0
20231215,161000,1094668951800,73300,73300,73300,73300,0
20231215,160900,1094668951800,73300,73300,73300,73300,0
20231215,160800,1094668951800,73300,73300,73300,73300,0
20231215,160700,1094668951800,73300,73300,73300,73300,0
20231215,160600,1094668951800,73300,73300,73300,73300,0
20231215,160500,1094668951800,73300,73300,73300,73300,0
20231215,160400,1094668951800,73300,73300,73300,73300,0
20231215,160300,1094668951800,73300,73300,73300,73300,0
20231215,160200,1094668951800,73300,73300,73300,73300,0
20231215,160100,1094668951800,73300,73300,73300,73300,0
20231215,160000,1094668951800,73300,73300,73300,73300,0
20231215,155900,1094668951800,73300,73300,73300,73300,0
20231215,155800,1094668951800,73300,73300,73300,73300,0
20231215,155700,1094668951800,73300,73300,73300,73300,0
20231215,155600,1094668951800,73300,73300,73300,73300,0
20231215,155500,1094668951800,73300,73300,73300,73300,0
20231215,155400,1094668951800,73300,73300,73300,73300,0
20231215,155300,1094668951800,73300,73300,73300,73300,0
20231215,155200,1094668951800,73300,73300,73300,73300,0
20231215,155100,1094668951800,73300,73300,73300,73300,0
20231215,155000,1094668951800,73300,73300,73300,73300,0
20231215,154900,1094668951800,73300,73300,73300,73300,0
20231215,154800,1094668951800,73300,73300,73300,73300,0
20231215,154700,1094668951800,73300,73300,73300,73300,0
20231215,154600,1094668951800,73300,73300,73300,73300,3172638
20231215,154500,1094668951800,73300,73300,73300,73300,0
20231215,154400,1094668951800,73300,73300,73300,73300,0
20231215,154300,1094668951800,73300,73300,73300,73300,0
20231215,154200,1094668951800,73300,73300,73300,73300,0
20231215,154100,1094668951800,73300,73300,73300,73300,0
20231215,154000,1094668951800,73300,73300,73300,73300,0
20231215,153900,1094668951800,73300,73300,73300,73300,0
20231215,153800,1094668951800,73300,73300,73300,73300,0
20231215,153700,1094668951800,73300,73300,73300,73300,0
20231215,153600,1094668951800,73300,73300,73300,73300,0
20231215,153500,1094668951800,73300,73300,73300,73300,0
20231215,153400,1094668951800,73300,73300,73300,73300,0
20231215,153300,1094668951800,73300,73300,73300,73300,0
20231215,153200,1094668951800,73300,73300,73300,73300,0
20231215,153100,1094668951800,73300,73300,73300,73300,0
20231215,153000,1094668951800,73300,73300,73300,73300,3172638
20231215,152900,862114586400,73400,73400,73400,73400,0
20231215,152800,862114586400,73400,73400,73400,73400,0
20231215,152700,862114586400,73400,73400,73400,73400,0
20231215,152600,862114586400,73400,73400,73400,73400,0
20231215,152500,862114586400,73400,73400,73400,73400,0
20231215,152400,862114586400,73400,73400,73400,73400,0
20231215,152300,862114586400,73400,73400,73400,73400,0
20231215,152200,862114586400,73400,73400,73400,73400,0
20231215,152100,862114586400,73400,73400,73400,73400,0
20231215,152000,862114586400,73400,73400,73400,73400,0
20231215,151900,862114586400,73400,73300,73400,73300,64817
20231215,151800,857363056100,73400,73300,73400,73300,59254
20231215,151700,853018667700,73300,73400,73400,73300,21318
20231215,151600,851455593500,73300,73400,73400,73300,80484
20231215,151500,845555307400,73400,73300,73400,73300,21395
20231215,151400,843985970200,73400,73300,73400,73300,18645
20231215,151300,842618114700,73400,73400,73400,73300,23382
20231215,151200,840902745600,73300,73300,73400,73300,22378
20231215,151100,839261196700,73400,73400,73400,73300,17521
20231215,151000,837976030600,73300,73300,73400,73300,22607
20231215,150900,836317891700,73400,73300,73400,73300,16788
20231215,150800,835086678400,73400,73300,73400,73300,16915
20231215,150700,833845913800,73400,73300,73400,73300,13065
20231215,150600,832887630900,73300,73300,73400,73300,16790
20231215,150500,831656237100,73400,73300,73400,73300,14347
20231215,150400,830604000800,73300,73300,73400,73300,16809
20231215,150300,829371083800,73400,73300,73400,73300,16963
20231215,150200,828126913900,73300,73300,73400,73300,14362
20231215,150100,827073538200,73400,73300,73400,73300,13016
20231215,150000,826118779800,73300,73300,73400,73300,13774
20231215,145900,825108701100,73300,73400,73400,73300,17145
20231215,145800,823851401900,73400,73400,73400,73300,12852
20231215,145700,822908679800,73400,73400,73400,73300,11894
20231215,145600,822036435600,73400,73300,73400,73300,12472
20231215,145500,821121725700,73300,73300,73400,73300,12666
20231215,145400,820192970900,73400,73400,73400,73300,30833
20231215,145300,817931826000,73300,73300,73400,73200,215002
20231215,145200,802171596800,73400,73300,73400,73300,10550
20231215,145100,801397952000,73300,73300,73400,73300,16168
20231215,145000,800212564000,73400,73400,73400,73300,11811
20231215,144900,799346563900,73300,73300,73400,73300,15241
20231215,144800,798228482400,73300,73300,73400,73300,15821
20231215,144700,797068319200,73400,73300,73400,73300,10983
20231215,144600,796262796400,73300,73400,73400,73300,10982
20231215,144500,795457348600,73400,73400,73400,73300,16613
20231215,144400,794239176700,73300,73300,73400,73300,21560
20231215,144300,792658266600,73400,73400,73400,73300,19823
20231215,144200,791204477300,73400,73400,73400,73300,13107
20231215,144100,790242970900,73400,73300,73400,73300,14617
20231215,144000,789170725000,73400,73400,73400,73300,13344
20231215,143900,788191769900,73300,73300,73400,73300,12771
20231215,143800,787254878700,73400,73300,73400,73300,14722
20231215,143700,786174897300,73300,73300,73400,73300,10873
20231215,143600,785377206800,73300,73400,73400,73300,9713
20231215,143500,784664898200,73300,73400,73400,73300,10516
20231215,143400,783893498100,73400,73300,73400,73300,8189
20231215,143300,783292973100,73400,73400,73400,73300,9100
20231215,143200,782625522600,73400,73300,73400,73300,6706
20231215,143100,782133737200,73400,73300,73400,73300,7372
20231215,143000,781593123600,73400,73400,73400,73300,7227
20231215,142900,781063109700,73300,73200,73400,73200,71768
20231215,142800,775801576600,73200,73300,73300,73200,10618
20231215,142700,775023824100,73300,73300,73400,73200,158894
20231215,142600,763376892800,73400,73300,73400,73300,25339
20231215,142500,761518919900,73300,73300,73400,73300,8856
20231215,142400,760869529200,73300,73300,73400,73300,7696
20231215,142300,760305211600,73300,73300,73400,73300,7887
20231215,142200,759726773500,73400,73300,73400,73300,12117
20231215,142100,758838214100,73300,73400,73500,73300,88264
20231215,142000,752358048300,73500,73400,73500,73400,14253
20231215,141900,751311352200,73400,73400,73500,73400,42543
20231215,141800,748188446600,73500,73500,73500,73400,173974
20231215,141700,735417108700,73400,73400,73500,73400,9353
20231215,141600,734730376000,73400,73500,73500,73400,8770
20231215,141500,734086350600,73400,73500,73500,73400,8649
20231215,141400,733451368200,73400,73400,73500,73400,8735
20231215,141300,732809967500,73400,73500,73600,73400,422860
20231215,141200,701729444500,73500,73500,73600,73500,17635
20231215,141100,700432131700,73600,73600,73600,73500,10633
20231215,141000,699649867500,73600,73600,73600,73500,10414
20231215,140900,698883782600,73600,73600,73600,73500,14012
20231215,140800,697853163300,73500,73500,73600,73500,15155
20231215,140700,696738188600,73500,73500,73600,73500,11825
20231215,140600,695868396100,73500,73600,73600,73500,32873
20231215,140500,693451754400,73500,73600,73600,73500,13035
20231215,140400,692493004400,73500,73500,73600,73500,37036
20231215,140300,689770062500,73600,73500,73600,73500,18414
20231215,140200,688415458800,73600,73600,73600,73500,15030
20231215,140100,687309651700,73500,73600,73600,73500,14905
20231215,140000,686213079500,73500,73500,73600,73500,11810
20231215,135900,685344344800,73500,73500,73600,73500,20641
20231215,135800,683826508800,73500,73600,73600,73500,13042
20231215,135700,682866966700,73600,73500,73600,73500,14554
20231215,135600,681796537800,73600,73600,73600,73500,17295
20231215,135500,680524223900,73500,73600,73600,73500,14813
20231215,135400,679434749000,73500,73600,73600,73500,30078
20231215,135300,677223251700,73600,73600,73600,73500,20763
20231215,135200,675696489000,73600,73600,73600,73500,11836
20231215,135100,674825747400,73600,73500,73600,73500,22702
20231215,135000,673156399600,73500,73600,73600,73500,19676
20231215,134900,671709439700,73600,73600,73600,73500,13032
20231215,134800,670750861500,73500,73500,73600,73500,21014
20231215,134700,669205612200,73500,73600,73600,73500,21300
20231215,134600,667639317600,73500,73600,73600,73500,8859
20231215,134500,666987593900,73600,73500,73600,73500,21009
20231215,134400,665442554000,73600,73500,73600,73500,20861
20231215,134300,663908320600,73500,73500,73600,73500,8759
20231215,134200,663263986300,73500,73500,73600,73500,11410
20231215,134100,662424982300,73600,73500,73600,73500,17084
20231215,134000,661168716200,73600,73500,73600,73500,6502
20231215,133900,660690464400,73500,73600,73600,73500,17375
20231215,133800,659413224300,73500,73600,73600,73500,3288
20231215,133700,659171446600,73500,73600,73600,73500,15929
20231215,133600,657999384000,73500,73600,73600,73500,38870
20231215,133500,655139754600,73600,73600,73700,73500,116505
20231215,133400,646564647200,73700,73700,73700,73600,11294
20231215,133300,645732818200,73600,73600,73700,73600,10419
20231215,133200,644965353100,73600,73600,73700,73600,9606
20231215,133100,644257707300,73700,73600,73700,73500,112980
20231215,133000,635941792300,73500,73500,73600,73500,30436
20231215,132900,633702879800,73500,73600,73600,73500,17466
20231215,132800,632418668200,73600,73600,73600,73500,7671
20231215,132700,631854426300,73600,73500,73600,73500,16888
20231215,132600,630612932400,73600,73600,73600,73500,14771
20231215,132500,629526976800,73600,73500,73600,73500,6301
20231215,132400,629063572700,73500,73600,73600,73500,9593
20231215,132300,628358218300,73600,73700,73700,73500,78902
20231215,132200,622551029000,73700,73600,73700,73500,166477
20231215,132100,610299059500,73600,73500,73600,73500,14054
20231215,132000,609265241600,73500,73600,73600,73500,20525
20231215,131900,607755652600,73600,73600,73600,73500,21265
20231215,131800,606191783800,73500,73600,73600,73500,12737
20231215,131700,605254841800,73500,73600,73600,73500,18977
20231215,131600,603859324100,73600,73500,73600,73500,13326
20231215,131500,602879090100,73500,73500,73600,73500,23986
20231215,131400,601115236500,73600,73600,73600,73500,11718
20231215,131300,600253348500,73600,73600,73600,73500,15575
20231215,131200,599108061200,73600,73500,73600,73500,10350
20231215,131100,598346733000,73500,73500,73600,73500,17760
20231215,131000,597040739700,73500,73500,73600,73500,21576
20231215,130900,595454238700,73600,73500,73600,73500,7467
20231215,130800,594905044400,73600,73500,73600,73500,22575
20231215,130700,593245257100,73600,73600,73600,73500,13058
20231215,130600,592285193900,73600,73500,73600,73500,7045
20231215,130500,591767092100,73600,73500,73600,73500,13602
20231215,130400,590767259800,73600,73500,73600,73500,6409
20231215,130300,590295995100,73500,73600,73700,73500,56338
20231215,130200,586149716400,73600,73700,73700,73600,187567
20231215,130100,572344151400,73700,73600,73700,73600,14179
20231215,130000,571300035600,73600,73700,73700,73600,14375
20231215,125900,570241454000,73700,73700,73700,73600,11294
20231215,125800,569409516400,73700,73700,73700,73600,10082
20231215,125700,568666830100,73700,73700,73700,73600,11875
20231215,125600,567792042800,73600,73700,73700,73600,7838
20231215,125500,567214660500,73600,73600,73700,73600,9545
20231215,125400,566511700300,73700,73600,73700,73600,9361
20231215,125300,565822311600,73700,73600,73700,73600,10024
20231215,125200,565083996900,73600,73600,73700,73600,10902
20231215,125100,564280925100,73600,73600,73700,73600,10971
20231215,125000,563472769000,73600,73700,73700,73600,11624
20231215,124900,562616632600,73700,73600,73700,73600,14490
20231215,124800,561549026300,73700,73700,73700,73600,14217
20231215,124700,560501698300,73700,73600,73700,73600,10383
20231215,124600,559736770100,73600,73700,73700,73600,7882
20231215,124500,559156109500,73700,73600,73700,73600,10311
20231215,124400,558396675600,73700,73600,73700,73600,10141
20231215,124300,557649571900,73600,73600,73700,73600,7724
20231215,124200,557080543100,73700,73600,73700,73600,9725
20231215,124100,556364185700,73700,73600,73700,73500,115166
20231215,124000,547887317200,73500,73600,73600,73500,10956
20231215,123900,547081211300,73600,73600,73600,73500,10589
20231215,123800,546302185900,73600,73600,73600,73500,9773
20231215,123700,545583295700,73500,73600,73600,73500,8085
20231215,123600,544988504600,73500,73500,73600,73500,14659
20231215,123500,543910367500,73500,73600,73600,73500,12637
20231215,123400,542980788300,73600,73500,73600,73500,8571
20231215,123300,542350379900,73500,73500,73600,73500,9445
20231215,123200,541655705800,73500,73500,73600,73500,4134
20231215,123100,541351702200,73600,73500,73600,73500,4021
20231215,123000,541055985000,73500,73500,73600,73500,6834
20231215,122900,540553302800,73600,73600,73600,73500,16255
20231215,122800,539357177200,73600,73500,73700,73500,64558
20231215,122700,534606161800,73500,73600,73600,73500,5280
20231215,122600,534218047400,73600,73600,73700,73500,131054
20231215,122500,524572559000,73700,73600,73700,73600,5606
20231215,122400,524159866400,73600,73700,73700,73600,6626
20231215,122300,523672011500,73700,73600,73700,73600,3693
20231215,122200,523400048200,73600,73600,73700,73600,6942
20231215,122100,522888831300,73600,73600,73700,73600,5532
20231215,122000,522481481600,73700,73600,73700,73600,4384
20231215,121900,522158642700,73600,73600,73800,73600,334019
20231215,121800,497543072300,73700,73600,73700,73600,26553
20231215,121700,495587059600,73700,73800,73800,73600,215870
20231215,121600,479680664600,73700,73700,73800,73700,7822
20231215,121500,479103834600,73800,73800,73800,73700,9129
20231215,121400,478430689800,73800,73700,73800,73700,17727
20231215,121300,477122974600,73800,73800,73800,73700,21804
20231215,121200,475514157600,73700,73700,73800,73700,8586
20231215,121100,474880993300,73700,73800,73800,73700,8653
20231215,121000,474242794600,73800,73800,73800,73700,7491
20231215,120900,473690209200,73800,73700,73800,73700,8491
20231215,120800,473063994100,73700,73700,73800,73700,5412
20231215,120700,472664858400,73800,73700,73800,73700,7590
20231215,120600,472104995100,73800,73800,73800,73700,8088
20231215,120500,471508413000,73800,73700,73800,73700,5413
20231215,120400,471109155800,73800,73800,73800,73700,15258
20231215,120300,469983411800,73700,73700,73800,73600,288758
20231215,120200,448701747800,73700,73700,73700,73600,9122
20231215,120100,448030019400,73700,73700,73700,73600,7532
20231215,120000,447475141600,73700,73600,73700,73600,22756
20231215,115900,445799852700,73600,73600,73700,73600,11788
20231215,115800,444931550500,73600,73600,73700,73600,9625
20231215,115700,444222765700,73600,73700,73700,73600,9130
20231215,115600,443550525600,73600,73600,73700,73600,7881
20231215,115500,442970272900,73600,73600,73700,73600,8085
20231215,115400,442374904900,73600,73600,73700,73600,9589
20231215,115300,441668703000,73600,73600,73700,73600,8369
20231215,115200,441052398500,73700,73600,73700,73600,6903
20231215,115100,440544115000,73600,73600,73700,73600,16875
20231215,115000,439301203500,73700,73600,73700,73600,8299
20231215,114900,438690179400,73700,73600,73700,73600,5316
20231215,114800,438298676900,73600,73600,73700,73600,7469
20231215,114700,437748725900,73600,73600,73700,73600,9515
20231215,114600,437048195500,73600,73600,73700,73600,6117
20231215,114500,436597753800,73700,73700,73700,73600,8871
20231215,114400,435944461100,73700,73600,73700,73600,7289
20231215,114300,435407646700,73700,73700,73700,73600,8486
20231215,114200,434782819300,73600,73600,73700,73600,11293
20231215,114100,433951094000,73700,73600,73700,73600,7879
20231215,114000,433370896300,73600,73600,73700,73600,7185
20231215,113900,432841889300,73600,73600,73700,73600,17111
20231215,113800,431582319700,73700,73700,73700,73600,4826
20231215,113700,431227039200,73700,73600,73700,73600,9402
20231215,113600,430534420300,73700,73700,73700,73600,6306
20231215,113500,430070102800,73700,73600,73700,73600,4163
20231215,113400,429763633000,73600,73600,73700,73600,3733
20231215,113300,429488802600,73600,73700,73700,73600,4065
20231215,113200,429189553500,73600,73700,73800,73600,22201
20231215,113100,427553315000,73700,73700,73800,73600,85009
20231215,113000,421288543400,73700,73600,73700,73600,8055
20231215,112900,420695521500,73700,73800,73800,73600,134986
20231215,112800,410747394000,73800,73800,73800,73700,12468
20231215,112700,409828047500,73800,73700,73800,73700,13295
20231215,112600,408847417500,73800,73700,73800,73700,9110
20231215,112500,408175621200,73700,73800,73800,73700,10004
20231215,112400,407437939300,73800,73700,73800,73700,11769
20231215,112300,406569832800,73700,73700,73800,73700,11346
20231215,112200,405733165400,73800,73800,73800,73700,8905
20231215,112100,405076374600,73800,73700,73800,73700,12876
20231215,112000,404126671100,73700,73800,73800,73700,9381
20231215,111900,403434830800,73800,73700,73800,73700,14714
20231215,111800,402349427000,73700,73700,73800,73700,12037
20231215,111700,401461767500,73800,73800,73800,73700,21436
20231215,111600,399880429700,73700,73700,73800,73700,10084
20231215,111500,399136615500,73700,73700,73800,73700,10011
20231215,111400,398398442300,73700,73800,73800,73700,12852
20231215,111300,397450420400,73700,73700,73800,73700,11449
20231215,111200,396606122700,73800,73800,73800,73700,13743
20231215,111100,395592309900,73700,73800,73800,73700,16030
20231215,111000,394410018800,73800,73800,73800,73700,11148
20231215,110900,393587550500,73700,73800,73800,73700,10491
20231215,110800,392813480400,73800,73600,73800,73600,167151
20231215,110700,380493975500,73600,73700,73700,73600,9907
20231215,110600,379764291200,73600,73600,73700,73600,12345
20231215,110500,378855239100,73700,73600,73700,73600,8388
20231215,110400,378237497200,73600,73600,73700,73600,12865
20231215,110300,377289879400,73600,73600,73700,73600,10500
20231215,110200,376516527400,73700,73600,73700,73600,12111
20231215,110100,375624425200,73700,73700,73700,73600,12149
20231215,110000,374729524200,73700,73700,73700,73600,10261
20231215,105900,373973925200,73600,73700,73700,73600,12840
20231215,105800,373028128200,73700,73600,73700,73600,12618
20231215,105700,372099134300,73700,73600,73700,73600,10788
20231215,105600,371304702000,73600,73700,73700,73600,10716
20231215,105500,370515454000,73700,73600,73700,73600,5874
20231215,105400,370082990400,73600,73600,73700,73600,10237
20231215,105300,369329257400,73700,73600,73700,73600,4743
20231215,105200,368980055600,73700,73600,73700,73600,14055
20231215,105100,367945432200,73600,73700,73700,73600,5188
20231215,105000,367563465200,73700,73800,73800,73600,58749
20231215,104900,363233645000,73700,73700,73800,73700,16566
20231215,104800,362012338200,73700,73700,73800,73700,9054
20231215,104700,361344945500,73700,73700,73800,73700,4612
20231215,104600,361004874300,73700,73600,73800,73600,35277
20231215,104500,358404875600,73600,73700,73700,73600,31154
20231215,104400,356109257600,73700,73800,73800,73600,22694
20231215,104300,354437060000,73700,73700,73800,73700,8665
20231215,104200,353798226000,73700,73800,73800,73700,53147
20231215,104100,349880497000,73700,73800,73800,73700,16105
20231215,104000,348692623300,73700,73600,73800,73600,117135
20231215,103900,340058921600,73600,73700,73700,73600,7429
20231215,103800,339511834700,73600,73600,73700,73600,15177
20231215,103700,338394316000,73700,73600,73700,73600,19691
20231215,103600,336944587400,73600,73600,73700,73600,12974
20231215,103500,335989286600,73600,73600,73700,73600,24520
20231215,103400,334182663500,73600,73700,73700,73600,9678
20231215,103300,333470166300,73700,73600,73700,73600,10742
20231215,103200,332678971200,73600,73700,73800,73600,135500
20231215,103100,322692907100,73700,73800,73800,73700,10199
20231215,103000,321941048800,73700,73700,73800,73700,9221
20231215,102900,321261240400,73700,73800,73800,73700,19040
20231215,102800,319857366500,73700,73700,73800,73700,8648
20231215,102700,319219759900,73800,73700,73800,73700,5093
20231215,102600,318844252800,73700,73900,73900,73700,72347
20231215,102500,313505028900,73800,73800,73900,73800,11902
20231215,102400,312626155000,73900,73800,73900,73800,10849
20231215,102300,311825280400,73800,73800,73900,73700,100371
20231215,102200,304417656600,73800,73800,73800,73700,58159
20231215,102100,300125885500,73700,73700,73800,73700,8092
20231215,102000,299529173900,73800,73700,73800,73700,13285
20231215,101900,298549209500,73800,73800,73900,73700,110395
20231215,101800,290402323000,73800,73800,73900,73800,21177
20231215,101700,288838872200,73900,73800,73900,73800,27547
20231215,101600,286804979300,73900,73800,73900,73800,7920
20231215,101500,286220072500,73900,73800,73900,73800,7402
20231215,101400,285673606200,73900,73800,73900,73800,8722
20231215,101300,285029440500,73800,73900,73900,73800,10030
20231215,101200,284288615800,73900,73800,73900,73800,18435
20231215,101100,282926907900,73900,73700,73900,73700,108616
20231215,101000,274911306800,73800,73700,73800,73700,12298
20231215,100900,274004466300,73700,73700,73800,73700,11695
20231215,100800,273142354600,73800,73800,73900,73700,73272
20231215,100700,267735146300,73800,73800,73900,73800,23314
20231215,100600,266014344300,73900,73800,73900,73800,65913
20231215,100500,261149755600,73800,73900,73900,73800,13447
20231215,100400,260157236200,73900,73800,73900,73800,9736
20231215,100300,259438516400,73900,73900,74000,73800,243229
20231215,100200,241464049100,73900,74000,74000,73900,22147
20231215,100100,239826477700,74000,73900,74000,73900,26477
20231215,100000,237868568600,73900,74000,74000,73900,21210
20231215,095900,236300547400,73900,74000,74000,73900,14634
20231215,095800,235218241200,73900,73900,74000,73900,12552
20231215,095700,234290240900,74000,73900,74000,73900,28767
20231215,095600,232162340400,74000,73900,74000,73900,33912
20231215,095500,229653932700,74000,73900,74000,73900,13280
20231215,095400,228672143000,73900,73900,74000,73900,14962
20231215,095300,227566031700,73900,73900,74000,73900,19353
20231215,095200,226135351700,73900,73900,74000,73900,16149
20231215,095100,224941621300,73900,74000,74000,73900,10260
20231215,095000,224183136300,73900,73900,74000,73900,20475
20231215,094900,222669103300,74000,74000,74000,73900,22734
20231215,094800,220987531500,74000,74000,74000,73900,17377
20231215,094700,219702795100,74000,73900,74000,73900,16505
20231215,094600,218482163100,73900,74000,74000,73900,16467
20231215,094500,217264362800,73900,74000,74000,73900,14781
20231215,094400,216171565700,74000,74000,74000,73900,35708
20231215,094300,213531474300,73900,74000,74000,73900,34887
20231215,094200,210951919100,74000,74000,74000,73900,27514
20231215,094100,208916844900,74000,74000,74000,73900,27750
20231215,094000,206863928200,74000,73900,74000,73900,22898
20231215,093900,205170358400,73900,73900,74000,73900,23721
20231215,093800,203416944600,74000,74000,74000,73900,39160
20231215,093700,200520893100,74000,74000,74000,73900,37620
20231215,093600,197740380200,74000,74000,74000,73900,49795
20231215,093500,194059730600,73900,74000,74000,73900,21263
20231215,093400,192487057200,74000,74000,74000,73900,34263
20231215,093300,189952902400,74000,74000,74000,73900,42047
20231215,093200,186842248900,74000,74000,74000,73900,32041
20231215,093100,184471746800,74000,74000,74000,73900,34738
20231215,093000,181901927200,74000,74000,74000,73900,30499
20231215,092900,179646099400,73900,73900,74000,73900,59772
20231215,092800,175223921100,73900,74000,74000,73900,29025
20231215,092700,173077351000,73900,74000,74000,73900,10570
20231215,092600,172295789800,73900,73900,74000,73800,75516
20231215,092500,166715274400,73900,73900,74000,73800,104269
20231215,092400,159009767800,73900,73900,74000,73800,209147
20231215,092300,143554042100,73900,73800,73900,73800,13469
20231215,092200,142559043900,73900,73800,73900,73700,118664
20231215,092100,133800027500,73700,73800,73800,73700,16543
20231215,092000,132580009100,73800,73800,73800,73700,17474
20231215,091900,131291201800,73700,73800,73800,73700,18197
20231215,091800,129948450100,73800,73800,73900,73700,187213
20231215,091700,116132501600,73700,73800,73800,73700,15747
20231215,091600,114971038600,73800,73700,73800,73700,12259
20231215,091500,114066929000,73800,73800,73800,73700,13127
20231215,091400,113099056500,73800,73700,73800,73600,82739
20231215,091300,107001351500,73600,73600,73700,73600,62336
20231215,091200,102407964800,73700,73700,73700,73600,15002
20231215,091100,101303633700,73600,73700,73700,73600,22993
20231215,091000,99610591600,73600,73700,73700,73600,12352
20231215,090900,98700815700,73700,73500,73700,73500,126300
20231215,090800,89404660900,73500,73500,73600,73500,19473
20231215,090700,87972523000,73600,73600,73600,73500,12887
20231215,090600,87024706000,73500,73500,73600,73500,16013
20231215,090500,85847361100,73500,73600,73700,73500,113555
20231215,090400,77488845700,73600,73600,73700,73600,57971
20231215,090300,73220523300,73700,73700,73700,73600,19088
20231215,090200,71814943200,73700,73600,73700,73600,43885
20231215,090100,68582801100,73700,73600,73800,73600,136240
20231215,090000,58542146800,73600,73800,73800,73600,792336