stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,184600,693382800400,72900,72900,72900,72900,1054631
20231218,184500,693382800400,72900,72900,72900,72900,0
20231218,184400,693382800400,72900,72900,72900,72900,0
20231218,184300,693382800400,72900,72900,72900,72900,0
20231218,184200,693382800400,72900,72900,72900,72900,0
20231218,184100,693382800400,72900,72900,72900,72900,0
20231218,184000,693382800400,72900,72900,72900,72900,0
20231218,183900,693382800400,72900,72900,72900,72900,0
20231218,183800,693382800400,72900,72900,72900,72900,0
20231218,183700,693382800400,72900,72900,72900,72900,0
20231218,183600,693382800400,72900,72900,72900,72900,0
20231218,183500,693382800400,72900,72900,72900,72900,0
20231218,183400,693382800400,72900,72900,72900,72900,0
20231218,183300,693382800400,72900,72900,72900,72900,0
20231218,183200,693382800400,72900,72900,72900,72900,0
20231218,183100,693382800400,72900,72900,72900,72900,0
20231218,183000,693382800400,72900,72900,72900,72900,0
20231218,182900,693382800400,72900,72900,72900,72900,0
20231218,182800,693382800400,72900,72900,72900,72900,0
20231218,182700,693382800400,72900,72900,72900,72900,0
20231218,182600,693382800400,72900,72900,72900,72900,0
20231218,182500,693382800400,72900,72900,72900,72900,0
20231218,182400,693382800400,72900,72900,72900,72900,0
20231218,182300,693382800400,72900,72900,72900,72900,0
20231218,182200,693382800400,72900,72900,72900,72900,0
20231218,182100,693382800400,72900,72900,72900,72900,0
20231218,182000,693382800400,72900,72900,72900,72900,0
20231218,181900,693382800400,72900,72900,72900,72900,0
20231218,181800,693382800400,72900,72900,72900,72900,0
20231218,181700,693382800400,72900,72900,72900,72900,0
20231218,181600,693382800400,72900,72900,72900,72900,1054631
20231218,181500,693382800400,72900,72900,72900,72900,0
20231218,181400,693382800400,72900,72900,72900,72900,0
20231218,181300,693382800400,72900,72900,72900,72900,0
20231218,181200,693382800400,72900,72900,72900,72900,0
20231218,181100,693382800400,72900,72900,72900,72900,0
20231218,181000,693382800400,72900,72900,72900,72900,0
20231218,180900,693382800400,72900,72900,72900,72900,0
20231218,180800,693382800400,72900,72900,72900,72900,0
20231218,180700,693382800400,72900,72900,72900,72900,0
20231218,180600,693382800400,72900,72900,72900,72900,0
20231218,180500,693382800400,72900,72900,72900,72900,0
20231218,180400,693382800400,72900,72900,72900,72900,0
20231218,180300,693382800400,72900,72900,72900,72900,0
20231218,180200,693382800400,72900,72900,72900,72900,0
20231218,180100,693382800400,72900,72900,72900,72900,0
20231218,180000,693382800400,72900,72900,72900,72900,0
20231218,175900,693382800400,72900,72900,72900,72900,0
20231218,175800,693382800400,72900,72900,72900,72900,0
20231218,175700,693382800400,72900,72900,72900,72900,0
20231218,175600,693382800400,72900,72900,72900,72900,0
20231218,175500,693382800400,72900,72900,72900,72900,0
20231218,175400,693382800400,72900,72900,72900,72900,0
20231218,175300,693382800400,72900,72900,72900,72900,0
20231218,175200,693382800400,72900,72900,72900,72900,0
20231218,175100,693382800400,72900,72900,72900,72900,0
20231218,175000,693382800400,72900,72900,72900,72900,0
20231218,174900,693382800400,72900,72900,72900,72900,0
20231218,174800,693382800400,72900,72900,72900,72900,0
20231218,174700,693382800400,72900,72900,72900,72900,0
20231218,174600,693382800400,72900,72900,72900,72900,1054631
20231218,174500,693382800400,72900,72900,72900,72900,0
20231218,174400,693382800400,72900,72900,72900,72900,0
20231218,174300,693382800400,72900,72900,72900,72900,0
20231218,174200,693382800400,72900,72900,72900,72900,0
20231218,174100,693382800400,72900,72900,72900,72900,0
20231218,174000,693382800400,72900,72900,72900,72900,0
20231218,173900,693382800400,72900,72900,72900,72900,0
20231218,173800,693382800400,72900,72900,72900,72900,0
20231218,173700,693382800400,72900,72900,72900,72900,0
20231218,173600,693382800400,72900,72900,72900,72900,0
20231218,173500,693382800400,72900,72900,72900,72900,0
20231218,173400,693382800400,72900,72900,72900,72900,0
20231218,173300,693382800400,72900,72900,72900,72900,0
20231218,173200,693382800400,72900,72900,72900,72900,0
20231218,173100,693382800400,72900,72900,72900,72900,0
20231218,173000,693382800400,72900,72900,72900,72900,0
20231218,172900,693382800400,72900,72900,72900,72900,0
20231218,172800,693382800400,72900,72900,72900,72900,0
20231218,172700,693382800400,72900,72900,72900,72900,0
20231218,172600,693382800400,72900,72900,72900,72900,0
20231218,172500,693382800400,72900,72900,72900,72900,0
20231218,172400,693382800400,72900,72900,72900,72900,0
20231218,172300,693382800400,72900,72900,72900,72900,0
20231218,172200,693382800400,72900,72900,72900,72900,0
20231218,172100,693382800400,72900,72900,72900,72900,0
20231218,172000,693382800400,72900,72900,72900,72900,0
20231218,171900,693382800400,72900,72900,72900,72900,0
20231218,171800,693382800400,72900,72900,72900,72900,0
20231218,171700,693382800400,72900,72900,72900,72900,0
20231218,171600,693382800400,72900,72900,72900,72900,1054631
20231218,171500,693382800400,72900,72900,72900,72900,0
20231218,171400,693382800400,72900,72900,72900,72900,0
20231218,171300,693382800400,72900,72900,72900,72900,0
20231218,171200,693382800400,72900,72900,72900,72900,0
20231218,171100,693382800400,72900,72900,72900,72900,0
20231218,171000,693382800400,72900,72900,72900,72900,0
20231218,170900,693382800400,72900,72900,72900,72900,0
20231218,170800,693382800400,72900,72900,72900,72900,0
20231218,170700,693382800400,72900,72900,72900,72900,0
20231218,170600,693382800400,72900,72900,72900,72900,0
20231218,170500,693382800400,72900,72900,72900,72900,0
20231218,170400,693382800400,72900,72900,72900,72900,0
20231218,170300,693382800400,72900,72900,72900,72900,0
20231218,170200,693382800400,72900,72900,72900,72900,0
20231218,170100,693382800400,72900,72900,72900,72900,0
20231218,170000,693382800400,72900,72900,72900,72900,0
20231218,165900,693382800400,72900,72900,72900,72900,0
20231218,165800,693382800400,72900,72900,72900,72900,0
20231218,165700,693382800400,72900,72900,72900,72900,0
20231218,165600,693382800400,72900,72900,72900,72900,0
20231218,165500,693382800400,72900,72900,72900,72900,0
20231218,165400,693382800400,72900,72900,72900,72900,0
20231218,165300,693382800400,72900,72900,72900,72900,0
20231218,165200,693382800400,72900,72900,72900,72900,0
20231218,165100,693382800400,72900,72900,72900,72900,0
20231218,165000,693382800400,72900,72900,72900,72900,0
20231218,164900,693382800400,72900,72900,72900,72900,0
20231218,164800,693382800400,72900,72900,72900,72900,0
20231218,164700,693382800400,72900,72900,72900,72900,0
20231218,164600,693382800400,72900,72900,72900,72900,1054631
20231218,164500,693382800400,72900,72900,72900,72900,0
20231218,164400,693382800400,72900,72900,72900,72900,0
20231218,164300,693382800400,72900,72900,72900,72900,0
20231218,164200,693382800400,72900,72900,72900,72900,0
20231218,164100,693382800400,72900,72900,72900,72900,0
20231218,164000,693382800400,72900,72900,72900,72900,0
20231218,163900,693382800400,72900,72900,72900,72900,0
20231218,163800,693382800400,72900,72900,72900,72900,0
20231218,163700,693382800400,72900,72900,72900,72900,0
20231218,163600,693382800400,72900,72900,72900,72900,0
20231218,163500,693382800400,72900,72900,72900,72900,0
20231218,163400,693382800400,72900,72900,72900,72900,0
20231218,163300,693382800400,72900,72900,72900,72900,0
20231218,163200,693382800400,72900,72900,72900,72900,0
20231218,163100,693382800400,72900,72900,72900,72900,0
20231218,163000,693382800400,72900,72900,72900,72900,0
20231218,162900,693382800400,72900,72900,72900,72900,0
20231218,162800,693382800400,72900,72900,72900,72900,0
20231218,162700,693382800400,72900,72900,72900,72900,0
20231218,162600,693382800400,72900,72900,72900,72900,0
20231218,162500,693382800400,72900,72900,72900,72900,0
20231218,162400,693382800400,72900,72900,72900,72900,0
20231218,162300,693382800400,72900,72900,72900,72900,0
20231218,162200,693382800400,72900,72900,72900,72900,0
20231218,162100,693382800400,72900,72900,72900,72900,0
20231218,162000,693382800400,72900,72900,72900,72900,0
20231218,161900,693382800400,72900,72900,72900,72900,0
20231218,161800,693382800400,72900,72900,72900,72900,0
20231218,161700,693382800400,72900,72900,72900,72900,0
20231218,161600,693382800400,72900,72900,72900,72900,1054631
20231218,161500,693382800400,72900,72900,72900,72900,0
20231218,161400,693382800400,72900,72900,72900,72900,0
20231218,161300,693382800400,72900,72900,72900,72900,0
20231218,161200,693382800400,72900,72900,72900,72900,0
20231218,161100,693382800400,72900,72900,72900,72900,0
20231218,161000,693382800400,72900,72900,72900,72900,0
20231218,160900,693382800400,72900,72900,72900,72900,0
20231218,160800,693382800400,72900,72900,72900,72900,0
20231218,160700,693382800400,72900,72900,72900,72900,0
20231218,160600,693382800400,72900,72900,72900,72900,0
20231218,160500,693382800400,72900,72900,72900,72900,0
20231218,160400,693382800400,72900,72900,72900,72900,0
20231218,160300,693382800400,72900,72900,72900,72900,0
20231218,160200,693382800400,72900,72900,72900,72900,0
20231218,160100,693382800400,72900,72900,72900,72900,0
20231218,160000,693382800400,72900,72900,72900,72900,0
20231218,155900,693382800400,72900,72900,72900,72900,0
20231218,155800,693382800400,72900,72900,72900,72900,0
20231218,155700,693382800400,72900,72900,72900,72900,0
20231218,155600,693382800400,72900,72900,72900,72900,0
20231218,155500,693382800400,72900,72900,72900,72900,0
20231218,155400,693382800400,72900,72900,72900,72900,0
20231218,155300,693382800400,72900,72900,72900,72900,0
20231218,155200,693382800400,72900,72900,72900,72900,0
20231218,155100,693382800400,72900,72900,72900,72900,0
20231218,155000,693382800400,72900,72900,72900,72900,0
20231218,154900,693382800400,72900,72900,72900,72900,0
20231218,154800,693382800400,72900,72900,72900,72900,0
20231218,154700,693382800400,72900,72900,72900,72900,0
20231218,154600,693382800400,72900,72900,72900,72900,1054631
20231218,154500,693382800400,72900,72900,72900,72900,0
20231218,154400,693382800400,72900,72900,72900,72900,0
20231218,154300,693382800400,72900,72900,72900,72900,0
20231218,154200,693382800400,72900,72900,72900,72900,0
20231218,154100,693382800400,72900,72900,72900,72900,0
20231218,154000,693382800400,72900,72900,72900,72900,0
20231218,153900,693382800400,72900,72900,72900,72900,0
20231218,153800,693382800400,72900,72900,72900,72900,0
20231218,153700,693382800400,72900,72900,72900,72900,0
20231218,153600,693382800400,72900,72900,72900,72900,0
20231218,153500,693382800400,72900,72900,72900,72900,0
20231218,153400,693382800400,72900,72900,72900,72900,0
20231218,153300,693382800400,72900,72900,72900,72900,0
20231218,153200,693382800400,72900,72900,72900,72900,0
20231218,153100,693382800400,72900,72900,72900,72900,0
20231218,153000,693382800400,72900,72900,72900,72900,1054631
20231218,152900,616500200500,73000,73000,73000,73000,0
20231218,152800,616500200500,73000,73000,73000,73000,0
20231218,152700,616500200500,73000,73000,73000,73000,0
20231218,152600,616500200500,73000,73000,73000,73000,0
20231218,152500,616500200500,73000,73000,73000,73000,0
20231218,152400,616500200500,73000,73000,73000,73000,0
20231218,152300,616500200500,73000,73000,73000,73000,0
20231218,152200,616500200500,73000,73000,73000,73000,0
20231218,152100,616500200500,73000,73000,73000,73000,0
20231218,152000,616500200500,73000,73000,73000,73000,0
20231218,151900,616500200500,73000,73000,73100,73000,167762
20231218,151800,604252518200,73000,73100,73100,73000,23534
20231218,151700,602533307600,73100,73000,73100,73000,22897
20231218,151600,600860359200,73100,73000,73100,73000,33047
20231218,151500,598445937200,73000,73000,73100,73000,26115
20231218,151400,596538067100,73000,73000,73100,73000,20628
20231218,151300,595030824100,73100,73000,73100,73000,18581
20231218,151200,593673131100,73100,73100,73100,73000,21750
20231218,151100,592084156000,73100,73000,73100,73000,21745
20231218,151000,590495419300,73100,73000,73100,73000,16449
20231218,150900,589293714500,73000,73000,73100,73000,17444
20231218,150800,588019230100,73000,73000,73100,73000,19028
20231218,150700,586628689400,73100,73000,73100,73000,23136
20231218,150600,584938015800,73000,73100,73100,73000,18663
20231218,150500,583574623400,73000,73100,73100,73000,19543
20231218,150400,582147063100,73000,73000,73100,73000,33587
20231218,150300,579694111000,73000,73100,73100,73000,18833
20231218,150200,578318567000,73100,73100,73100,73000,17792
20231218,150100,577018688300,73100,73000,73100,73000,11502
20231218,150000,576178271700,73000,73000,73100,73000,12684
20231218,145900,575251655900,73100,73000,73100,73000,13345
20231218,145800,574276724200,73100,73000,73100,73000,16252
20231218,145700,573089471400,73100,73000,73100,73000,12691
20231218,145600,572162333700,73000,73000,73100,73000,25686
20231218,145500,570286500200,73000,73000,73100,73000,13312
20231218,145400,569314080000,73000,73000,73100,73000,11463
20231218,145300,568476617900,73000,73000,73100,73000,7476
20231218,145200,567930577300,73000,73000,73100,73000,10012
20231218,145100,567199425700,73000,73000,73100,73000,11155
20231218,145000,566384525500,73000,73000,73100,73000,8848
20231218,144900,565738360200,73000,73200,73200,73000,215665
20231218,144800,549973383000,73100,73100,73200,73100,9728
20231218,144700,549261793600,73200,73200,73200,73100,9495
20231218,144600,548567118500,73200,73100,73200,73100,79519
20231218,144500,542753620100,73200,73100,73200,73100,8280
20231218,144400,542147842600,73200,73100,73200,73100,14002
20231218,144300,541123498100,73200,73100,73200,73100,10440
20231218,144200,540359660000,73100,73200,73200,73100,8680
20231218,144100,539724514800,73200,73100,73200,73100,10197
20231218,144000,538978415600,73200,73200,73200,73100,12488
20231218,143900,538064814100,73200,73200,73200,73100,12658
20231218,143800,537138766300,73200,73200,73200,73100,12352
20231218,143700,536235014500,73200,73200,73200,73100,7163
20231218,143600,535710937600,73100,73100,73200,73100,14746
20231218,143500,534631903500,73200,73100,73200,73100,7991
20231218,143400,534047198400,73200,73100,73200,73100,10676
20231218,143300,533266168000,73200,73200,73200,73100,12866
20231218,143200,532325159200,73200,73200,73200,73100,8889
20231218,143100,531674778300,73200,73100,73200,73100,13059
20231218,143000,530719148100,73200,73100,73200,73100,11626
20231218,142900,529868404200,73100,73200,73200,73100,16707
20231218,142800,528646267800,73100,73200,73200,73100,18463
20231218,142700,527295731100,73100,73200,73200,73100,15598
20231218,142600,526154716800,73200,73200,73200,73100,14815
20231218,142500,525071045400,73200,73100,73200,73100,15424
20231218,142400,523942768300,73100,73200,73200,73100,13855
20231218,142300,522929309400,73200,73200,73200,73100,13220
20231218,142200,521962119000,73200,73200,73200,73100,9357
20231218,142100,521277398800,73200,73200,73200,73100,9024
20231218,142000,520617010700,73200,73200,73200,73100,11140
20231218,141900,519801670900,73200,73200,73200,73100,7850
20231218,141800,519227289100,73200,73100,73200,73100,29430
20231218,141700,517073273200,73200,73200,73200,73100,15229
20231218,141600,515959043400,73200,73100,73200,73100,12487
20231218,141500,515045436700,73100,73200,73200,73100,13419
20231218,141400,514063814400,73200,73200,73200,73100,16604
20231218,141300,512849304700,73100,73200,73200,73100,13383
20231218,141200,511870262900,73200,73200,73200,73100,15885
20231218,141100,510708173600,73100,73200,73200,73100,12753
20231218,141000,509775228700,73200,73200,73200,73100,15565
20231218,140900,508636603500,73100,73200,73200,73100,16899
20231218,140800,507400450800,73200,73200,73200,73100,16084
20231218,140700,506223872400,73200,73200,73200,73100,13513
20231218,140600,505235376900,73200,73200,73200,73100,13045
20231218,140500,504281110600,73200,73100,73200,73100,13380
20231218,140400,503302327600,73200,73200,73200,73100,16007
20231218,140300,502131305200,73200,73200,73200,73100,11705
20231218,140200,501274717700,73100,73200,73200,73100,10624
20231218,140100,500497182500,73200,73200,73200,73100,8242
20231218,140000,499894021600,73200,73100,73200,73100,13731
20231218,135900,498889515600,73200,73200,73200,73100,18552
20231218,135800,497532058800,73200,73200,73200,73100,17629
20231218,135700,496242178800,73100,73200,73200,73100,16224
20231218,135600,495055287500,73200,73200,73200,73100,16702
20231218,135500,493833262900,73200,73100,73200,73100,19418
20231218,135400,492412515300,73200,73200,73200,73100,22457
20231218,135300,490769359900,73200,73200,73200,73100,17183
20231218,135200,489511934700,73200,73200,73200,73100,20440
20231218,135100,488016905700,73200,73100,73200,73100,21864
20231218,135000,486417687000,73100,73200,73200,73100,21591
20231218,134900,484838401000,73200,73200,73200,73100,27743
20231218,134800,482808904800,73100,73200,73200,73100,20394
20231218,134700,481317206000,73200,73100,73200,73100,29467
20231218,134600,479162314100,73100,73200,73200,73100,12388
20231218,134500,478255955400,73100,73100,73200,73100,107208
20231218,134400,470409266200,73200,73200,73200,73100,14210
20231218,134300,469369705200,73200,73200,73200,73100,16795
20231218,134200,468140995500,73100,73200,73200,73100,15883
20231218,134100,466979164900,73200,73200,73200,73100,12324
20231218,134000,466077328800,73100,73100,73200,73100,14686
20231218,133900,465003002100,73100,73200,73200,73100,15216
20231218,133800,463889871100,73100,73100,73200,73100,13129
20231218,133700,462929616500,73200,73200,73200,73100,16086
20231218,133600,461753076100,73100,73200,73200,73100,16294
20231218,133500,460561441600,73200,73200,73200,73100,14795
20231218,133400,459479308700,73100,73100,73200,73100,9336
20231218,133300,458796502100,73200,73300,73300,73100,78571
20231218,133200,453044786100,73200,73300,73300,73200,6845
20231218,133100,452543356100,73300,73300,73300,73200,22296
20231218,133000,450910570800,73200,73300,73300,73200,11806
20231218,132900,450045849000,73300,73200,73300,73200,7132
20231218,132800,449523274600,73300,73300,73300,73200,9026
20231218,132700,448861783800,73200,73300,73300,73200,9090
20231218,132600,448195645900,73200,73300,73300,73200,10439
20231218,132500,447430633600,73300,73300,73300,73200,7970
20231218,132400,446846606700,73200,73300,73300,73200,28548
20231218,132300,444754471100,73300,73200,73300,73100,90494
20231218,132200,438130431300,73100,73200,73200,73100,12917
20231218,132100,437185219800,73200,73200,73200,73100,8000
20231218,132000,436599827800,73200,73100,73200,73100,8653
20231218,131900,435966625900,73100,73200,73200,73100,9071
20231218,131800,435302948800,73200,73100,73200,73100,10443
20231218,131700,434539131700,73200,73200,73200,73100,5566
20231218,131600,434131878800,73200,73200,73200,73100,5251
20231218,131500,433747689100,73100,73100,73200,73100,3683
20231218,131400,433478280900,73200,73100,73200,73100,7098
20231218,131300,432959227200,73200,73200,73200,73100,3760
20231218,131200,432684169200,73200,73200,73200,73100,2549
20231218,131100,432497692100,73200,73200,73200,73100,4404
20231218,131000,432175417400,73200,73100,73200,73100,16444
20231218,130900,430971893400,73100,73200,73200,73000,116933
20231218,130800,422423869100,73200,73200,73200,73100,7945
20231218,130700,421842632700,73200,73200,73200,73100,5593
20231218,130600,421433350400,73100,73200,73200,73100,6343
20231218,130500,420969221700,73100,73100,73200,73100,3985
20231218,130400,420677733200,73100,73100,73200,73100,4193
20231218,130300,420371053700,73100,73100,73200,73100,4709
20231218,130200,420026634600,73200,73100,73200,73100,2443
20231218,130100,419847907900,73100,73200,73200,73100,4162
20231218,130000,419543541400,73100,73100,73200,73100,4287
20231218,125900,419229886100,73100,73100,73200,73100,3194
20231218,125800,418996280700,73200,73300,73300,73100,96512
20231218,125700,411931182200,73200,73300,73300,73200,5673
20231218,125600,411515487500,73300,73300,73300,73200,7910
20231218,125500,410935842400,73300,73200,73300,73200,7231
20231218,125400,410406035000,73200,73200,73300,73200,6389
20231218,125300,409937904200,73200,73300,73300,73200,10440
20231218,125200,409173237500,73200,73200,73300,73100,52739
20231218,125100,405312356800,73200,73100,73200,73000,121159
20231218,125000,396454907400,73100,73100,73100,73000,6770
20231218,124900,395960231200,73000,73000,73100,73000,19196
20231218,124800,394558056000,73100,73000,73100,73000,6021
20231218,124700,394118126000,73100,73100,73100,73000,6475
20231218,124600,393645042200,73000,73000,73100,73000,7049
20231218,124500,393129935200,73100,73100,73100,73000,5192
20231218,124400,392750540300,73000,73000,73100,73000,16511
20231218,124300,391543865100,73000,73100,73100,73000,4277
20231218,124200,391231505500,73100,73100,73100,73000,4329
20231218,124100,390915344800,73000,73000,73100,73000,3163
20231218,124000,390684273700,73100,73000,73100,73000,3455
20231218,123900,390431977700,73000,73100,73100,73000,2704
20231218,123800,390234514000,73100,73000,73100,73000,3147
20231218,123700,390004557200,73000,73100,73100,73000,125445
20231218,123600,380846961800,73100,73000,73100,73000,8801
20231218,123500,380204348400,73000,73100,73100,73000,2743
20231218,123400,380004039700,73000,73000,73200,73000,125750
20231218,123300,370811986900,73000,73100,73100,73000,8353
20231218,123200,370201897600,73000,73000,73100,73000,8791
20231218,123100,369559931000,73100,73000,73100,73000,5830
20231218,123000,369134306500,73000,73000,73100,73000,8559
20231218,122900,368509422000,73000,73100,73100,73000,7213
20231218,122800,367982484600,73000,73200,73200,73000,125350
20231218,122700,358819308000,73100,73100,73200,73100,6727
20231218,122600,358327189800,73200,73100,73200,73100,5355
20231218,122500,357935432200,73200,73100,73200,73100,10149
20231218,122400,357193191700,73100,73100,73200,73100,8722
20231218,122300,356555284900,73200,73100,73200,73100,15649
20231218,122200,355411018500,73200,73200,73200,73100,7436
20231218,122100,354867137400,73200,73100,73200,73100,10507
20231218,122000,354098565100,73200,73100,73200,73100,7025
20231218,121900,353584860600,73100,73100,73200,73100,5612
20231218,121800,353174479300,73100,73100,73200,73100,5164
20231218,121700,352796882300,73100,73100,73200,73100,7243
20231218,121600,352267345800,73100,73100,73200,73100,7277
20231218,121500,351735234800,73100,73100,73200,73100,49018
20231218,121400,348151951700,73100,73200,73200,73100,5863
20231218,121300,347723312000,73200,73200,73300,73200,146505
20231218,121200,336997736300,73300,73200,73300,73200,14107
20231218,121100,335964830800,73200,73300,73300,73200,5119
20231218,121000,335589837200,73300,73200,73300,73200,7776
20231218,120900,335020235100,73200,73200,73300,73200,3826
20231218,120800,334740080300,73300,73200,73300,73200,5058
20231218,120700,334369579000,73200,73200,73300,73200,6056
20231218,120600,333925904200,73300,73300,73300,73200,6757
20231218,120500,333430923300,73300,73300,73300,73200,7301
20231218,120400,332896038500,73200,73300,73300,73200,5610
20231218,120300,332485114400,73300,73200,73300,73200,8866
20231218,120200,331835491400,73300,73300,73300,73200,5123
20231218,120100,331460154500,73300,73200,73300,73200,6760
20231218,120000,330964904300,73200,73200,73300,73200,13865
20231218,115900,329948853900,73300,73200,73300,73200,5883
20231218,115800,329517774900,73300,73300,73300,73200,4814
20231218,115700,329165060600,73200,73300,73300,73200,6158
20231218,115600,328713849500,73300,73300,73300,73200,6106
20231218,115500,328266536800,73300,73200,73300,73200,6580
20231218,115400,327784500900,73300,73300,73300,73200,6517
20231218,115300,327306990200,73300,73300,73300,73200,7873
20231218,115200,326730087900,73200,73200,73300,73200,5022
20231218,115100,326362120300,73300,73200,73300,73200,7823
20231218,115000,325788886400,73300,73200,73300,73200,7953
20231218,114900,325206270400,73200,73200,73300,73200,4820
20231218,114800,324853138700,73300,73300,73300,73200,6393
20231218,114700,324384776100,73300,73200,73300,73200,4893
20231218,114600,324026189700,73300,73300,73300,73200,5361
20231218,114500,323633339000,73300,73300,73300,73200,16696
20231218,114400,322409805200,73300,73200,73300,73200,6918
20231218,114300,321903008600,73300,73300,73300,73200,5658
20231218,114200,321488430900,73300,73300,73300,73200,5508
20231218,114100,321084827100,73200,73200,73300,73200,7362
20231218,114000,320545445600,73300,73200,73300,73200,13818
20231218,113900,319533513400,73300,73300,73300,73200,8262
20231218,113800,318928213400,73300,73200,73300,73200,13865
20231218,113700,317912126600,73300,73300,73300,73200,8082
20231218,113600,317320081100,73200,73300,73300,73200,6202
20231218,113500,316865677000,73200,73200,73300,73200,6995
20231218,113400,316353238600,73200,73300,73300,73200,9020
20231218,113300,315692441600,73300,73300,73300,73200,9096
20231218,113200,315025981200,73200,73300,73300,73200,4274
20231218,113100,314712934700,73300,73300,73300,73200,6053
20231218,113000,314269461900,73300,73200,73300,73200,9329
20231218,112900,313585868500,73300,73300,73300,73200,5738
20231218,112800,313165383300,73300,73200,73300,73200,13801
20231218,112700,312153893600,73300,73300,73300,73200,7806
20231218,112600,311581853600,73300,73200,73300,73200,6073
20231218,112500,311136792000,73300,73200,73300,73200,5754
20231218,112400,310715220100,73300,73300,73300,73200,11691
20231218,112300,309859001400,73300,73300,73300,73200,6169
20231218,112200,309406993700,73300,73200,73300,73200,36174
20231218,112100,306755547300,73300,73100,73300,73100,76406
20231218,112000,301162531000,73200,73100,73200,73100,4889
20231218,111900,300804908600,73200,73200,73200,73100,2894
20231218,111800,300593142400,73200,73200,73300,73100,127152
20231218,111700,291285516600,73200,73200,73200,73100,6641
20231218,111600,290799549100,73200,73200,73200,73100,5713
20231218,111500,290381496000,73200,73100,73200,73100,7206
20231218,111400,289854263400,73100,73100,73200,73100,8665
20231218,111300,289220210800,73100,73100,73200,73100,7053
20231218,111200,288703989400,73100,73200,73200,73100,5063
20231218,111100,288333468300,73200,73100,73200,73000,182754
20231218,111000,274973062400,73100,73000,73100,72900,154397
20231218,110900,263701524300,73000,72900,73000,72900,5639
20231218,110800,263290023200,73000,73000,73000,72900,5544
20231218,110700,262885411600,73000,72900,73000,72900,5644
20231218,110600,262473649600,72900,72900,73000,72900,9280
20231218,110500,261796762200,72900,72900,73000,72900,7642
20231218,110400,261239360000,73000,73000,73000,72900,7246
20231218,110300,260710750300,73000,73000,73000,72900,7961
20231218,110200,260130038800,73000,73000,73000,72900,5602
20231218,110100,259721441200,72900,73000,73000,72900,5678
20231218,110000,259307340400,73000,72900,73000,72900,8826
20231218,105900,258663575000,72900,73000,73000,72900,4667
20231218,105800,258323140100,73000,73000,73000,72900,5393
20231218,105700,257929620200,72900,72900,73000,72900,4383
20231218,105600,257609865300,73000,73000,73000,72900,10462
20231218,105500,256846403700,73000,73000,73000,72900,9641
20231218,105400,256142958300,73000,73000,73000,72900,14808
20231218,105300,255062686700,73000,73000,73000,72900,25987
20231218,105200,253166019100,72900,73000,73000,72900,9744
20231218,105100,252454972100,73000,72900,73000,72900,6462
20231218,105000,251983547100,73000,73000,73000,72900,31895
20231218,104900,249655473900,73000,73000,73000,72900,5182
20231218,104800,249277346100,73000,72900,73000,72900,10555
20231218,104700,248507108900,73000,72900,73000,72900,23296
20231218,104600,246806728400,72900,73000,73000,72900,6816
20231218,104500,246309335800,73000,72900,73000,72900,5958
20231218,104400,245874738100,73000,73000,73000,72900,25884
20231218,104300,243985293700,73000,73000,73000,72900,2968
20231218,104200,243768777700,72900,73000,73000,72900,2881
20231218,104100,243558643900,73000,72900,73000,72900,4349
20231218,104000,243241472900,73000,73000,73000,72900,11173
20231218,103900,242426490000,72900,72900,73000,72900,5524
20231218,103800,242023648300,73000,73000,73000,72900,3452
20231218,103700,241771871800,73000,72900,73000,72900,12479
20231218,103600,240861867400,72900,73000,73000,72900,5197
20231218,103500,240482889700,73000,72900,73000,72900,3658
20231218,103400,240216108500,72900,72900,73000,72900,7549
20231218,103300,239665405700,73000,73000,73000,72900,6396
20231218,103200,239198878400,73000,73000,73000,72900,5954
20231218,103100,238764716400,73000,72900,73000,72900,6828
20231218,103000,238266844500,73000,72900,73000,72900,4517
20231218,102900,237937452600,72900,72900,73000,72900,10917
20231218,102800,237141526000,72900,72900,73000,72900,3475
20231218,102700,236888162000,72900,72900,73000,72900,13377
20231218,102600,235912094800,73000,72900,73000,72900,2551
20231218,102500,235726066300,73000,72900,73000,72900,4902
20231218,102400,235368523600,73000,72900,73000,72900,2333
20231218,102300,235198342700,72900,72900,73000,72900,16685
20231218,102200,233980464300,72900,72900,73000,72800,116957
20231218,102100,225455022400,72900,72800,72900,72800,4802
20231218,102000,225105154700,72800,72900,72900,72800,11604
20231218,101900,224259533000,72800,72900,72900,72800,4796
20231218,101800,223910077500,72900,72800,72900,72800,3889
20231218,101700,223626820900,72900,72900,72900,72800,8883
20231218,101600,222979708900,72900,72900,73000,72800,275979
20231218,101500,202864708000,72900,73000,73000,72900,14871
20231218,101400,201780142700,72900,73000,73000,72900,4295
20231218,101300,201466871600,73000,72900,73000,72900,3296
20231218,101200,201226415200,72900,72900,73000,72900,5567
20231218,101100,200820488500,72900,73000,73000,72900,7769
20231218,101000,200254045900,73000,73000,73000,72900,8246
20231218,100900,199652589700,73000,72900,73000,72900,3063
20231218,100800,199429181800,72900,73000,73000,72900,4377
20231218,100700,199109725900,73000,73000,73000,72900,3280
20231218,100600,198870377900,73000,73000,73000,72900,20282
20231218,100500,197389993900,73000,73000,73000,72900,3516
20231218,100400,197133448200,73000,73000,73100,72900,138509
20231218,100300,187022315900,73000,73100,73100,72900,198500
20231218,100200,172531857400,73000,73100,73100,73000,6840
20231218,100100,172032426000,73100,73100,73100,73000,3897
20231218,100000,171747798300,73100,73000,73100,73000,3780
20231218,095900,171471714200,73000,73100,73100,73000,8830
20231218,095800,170826723300,73000,73100,73100,73000,26089
20231218,095700,168920894800,73100,73000,73100,73000,8184
20231218,095600,168323292100,73000,73000,73100,73000,16838
20231218,095500,167093747000,73000,73000,73100,73000,20887
20231218,095400,165568321400,73000,73100,73100,73000,11134
20231218,095300,164755389700,73100,73100,73200,73000,167685
20231218,095200,152496400900,73200,73100,73200,73100,12850
20231218,095100,151556564900,73100,73100,73200,73100,14032
20231218,095000,150530446900,73100,73200,73200,73100,26513
20231218,094900,148590110700,73200,73200,73200,73100,14498
20231218,094800,147529722600,73100,73200,73200,73100,5996
20231218,094700,147091211300,73200,73200,73200,73100,74209
20231218,094600,141660989900,73200,73200,73300,73200,9118
20231218,094500,140993241700,73300,73300,73300,73200,6556
20231218,094400,140513064600,73300,73200,73300,73200,5655
20231218,094300,140098935100,73200,73300,73300,73200,8221
20231218,094200,139496862300,73300,73300,73300,73200,9047
20231218,094100,138834150900,73200,73300,73300,73200,6524
20231218,094000,138356260100,73300,73200,73300,73200,19108
20231218,093900,136955972800,73200,73400,73400,73200,64610
20231218,093800,132219963100,73400,73400,73400,73300,58606
20231218,093700,127923744700,73400,73300,73400,73300,8769
20231218,093600,127280333200,73400,73300,73400,73200,11162
20231218,093500,126461700600,73300,73300,73400,73200,49889
20231218,093400,122804390400,73400,73300,73400,73200,42216
20231218,093300,119709832200,73300,73300,73400,73200,63513
20231218,093200,115054544800,73300,73200,73300,73100,97547
20231218,093100,107912725000,73200,73200,73200,73100,21338
20231218,093000,106351066800,73100,73200,73200,73100,10119
20231218,092900,105610737400,73100,73200,73200,73100,12375
20231218,092800,104705173300,73100,73100,73200,73000,37290
20231218,092700,101979043600,73100,73100,73100,73000,76412
20231218,092600,96393551100,73100,73000,73100,73000,40024
20231218,092500,93468116100,73000,73100,73100,73000,14405
20231218,092400,92415493400,73100,73100,73100,73000,8962
20231218,092300,91760510600,73100,73100,73100,73000,11397
20231218,092200,90927662000,73000,73100,73100,73000,12054
20231218,092100,90047000300,73100,73000,73100,73000,9407
20231218,092000,89359729500,73100,73100,73100,73000,11883
20231218,091900,88491602500,73000,73000,73100,73000,10940
20231218,091800,87692606400,73100,73100,73100,73000,15452
20231218,091700,86563786400,73000,73100,73100,73000,27839
20231218,091600,84531289000,73100,73100,73100,73000,9836
20231218,091500,83812998100,73000,73000,73100,73000,28697
20231218,091400,81717595800,73000,73000,73100,73000,11388
20231218,091300,80885688600,73000,73200,73200,73000,72619
20231218,091200,75577404000,73200,73200,73200,73100,11411
20231218,091100,74742964300,73200,73200,73200,73100,45451
20231218,091000,71419347800,73100,73100,73200,73100,10185
20231218,090900,70674158000,73200,73200,73200,73100,71505
20231218,090800,65444206600,73200,73200,73200,73100,47681
20231218,090700,61954156600,73100,73100,73200,73100,12288
20231218,090600,61055359700,73100,73100,73200,73100,43619
20231218,090500,57866444000,73200,73100,73200,73100,35908
20231218,090400,55240677300,73100,73200,73200,73100,41873
20231218,090300,52179348000,73200,73100,73200,73000,85565
20231218,090200,45924469300,73100,73100,73200,73000,130778
20231218,090100,36365833400,73100,73100,73200,73000,97052
20231218,090000,29271661400,73100,73300,73400,73100,398238