stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,184600,648399574700,73400,73400,73400,73400,884193
20231219,184500,648399574700,73400,73400,73400,73400,0
20231219,184400,648399574700,73400,73400,73400,73400,0
20231219,184300,648399574700,73400,73400,73400,73400,0
20231219,184200,648399574700,73400,73400,73400,73400,0
20231219,184100,648399574700,73400,73400,73400,73400,0
20231219,184000,648399574700,73400,73400,73400,73400,0
20231219,183900,648399574700,73400,73400,73400,73400,0
20231219,183800,648399574700,73400,73400,73400,73400,0
20231219,183700,648399574700,73400,73400,73400,73400,0
20231219,183600,648399574700,73400,73400,73400,73400,0
20231219,183500,648399574700,73400,73400,73400,73400,0
20231219,183400,648399574700,73400,73400,73400,73400,0
20231219,183300,648399574700,73400,73400,73400,73400,0
20231219,183200,648399574700,73400,73400,73400,73400,0
20231219,183100,648399574700,73400,73400,73400,73400,0
20231219,183000,648399574700,73400,73400,73400,73400,0
20231219,182900,648399574700,73400,73400,73400,73400,0
20231219,182800,648399574700,73400,73400,73400,73400,0
20231219,182700,648399574700,73400,73400,73400,73400,0
20231219,182600,648399574700,73400,73400,73400,73400,0
20231219,182500,648399574700,73400,73400,73400,73400,0
20231219,182400,648399574700,73400,73400,73400,73400,0
20231219,182300,648399574700,73400,73400,73400,73400,0
20231219,182200,648399574700,73400,73400,73400,73400,0
20231219,182100,648399574700,73400,73400,73400,73400,0
20231219,182000,648399574700,73400,73400,73400,73400,0
20231219,181900,648399574700,73400,73400,73400,73400,0
20231219,181800,648399574700,73400,73400,73400,73400,0
20231219,181700,648399574700,73400,73400,73400,73400,0
20231219,181600,648399574700,73400,73400,73400,73400,884193
20231219,181500,648399574700,73400,73400,73400,73400,0
20231219,181400,648399574700,73400,73400,73400,73400,0
20231219,181300,648399574700,73400,73400,73400,73400,0
20231219,181200,648399574700,73400,73400,73400,73400,0
20231219,181100,648399574700,73400,73400,73400,73400,0
20231219,181000,648399574700,73400,73400,73400,73400,0
20231219,180900,648399574700,73400,73400,73400,73400,0
20231219,180800,648399574700,73400,73400,73400,73400,0
20231219,180700,648399574700,73400,73400,73400,73400,0
20231219,180600,648399574700,73400,73400,73400,73400,0
20231219,180500,648399574700,73400,73400,73400,73400,0
20231219,180400,648399574700,73400,73400,73400,73400,0
20231219,180300,648399574700,73400,73400,73400,73400,0
20231219,180200,648399574700,73400,73400,73400,73400,0
20231219,180100,648399574700,73400,73400,73400,73400,0
20231219,180000,648399574700,73400,73400,73400,73400,0
20231219,175900,648399574700,73400,73400,73400,73400,0
20231219,175800,648399574700,73400,73400,73400,73400,0
20231219,175700,648399574700,73400,73400,73400,73400,0
20231219,175600,648399574700,73400,73400,73400,73400,0
20231219,175500,648399574700,73400,73400,73400,73400,0
20231219,175400,648399574700,73400,73400,73400,73400,0
20231219,175300,648399574700,73400,73400,73400,73400,0
20231219,175200,648399574700,73400,73400,73400,73400,0
20231219,175100,648399574700,73400,73400,73400,73400,0
20231219,175000,648399574700,73400,73400,73400,73400,0
20231219,174900,648399574700,73400,73400,73400,73400,0
20231219,174800,648399574700,73400,73400,73400,73400,0
20231219,174700,648399574700,73400,73400,73400,73400,0
20231219,174600,648399574700,73400,73400,73400,73400,884193
20231219,174500,648399574700,73400,73400,73400,73400,0
20231219,174400,648399574700,73400,73400,73400,73400,0
20231219,174300,648399574700,73400,73400,73400,73400,0
20231219,174200,648399574700,73400,73400,73400,73400,0
20231219,174100,648399574700,73400,73400,73400,73400,0
20231219,174000,648399574700,73400,73400,73400,73400,0
20231219,173900,648399574700,73400,73400,73400,73400,0
20231219,173800,648399574700,73400,73400,73400,73400,0
20231219,173700,648399574700,73400,73400,73400,73400,0
20231219,173600,648399574700,73400,73400,73400,73400,0
20231219,173500,648399574700,73400,73400,73400,73400,0
20231219,173400,648399574700,73400,73400,73400,73400,0
20231219,173300,648399574700,73400,73400,73400,73400,0
20231219,173200,648399574700,73400,73400,73400,73400,0
20231219,173100,648399574700,73400,73400,73400,73400,0
20231219,173000,648399574700,73400,73400,73400,73400,0
20231219,172900,648399574700,73400,73400,73400,73400,0
20231219,172800,648399574700,73400,73400,73400,73400,0
20231219,172700,648399574700,73400,73400,73400,73400,0
20231219,172600,648399574700,73400,73400,73400,73400,0
20231219,172500,648399574700,73400,73400,73400,73400,0
20231219,172400,648399574700,73400,73400,73400,73400,0
20231219,172300,648399574700,73400,73400,73400,73400,0
20231219,172200,648399574700,73400,73400,73400,73400,0
20231219,172100,648399574700,73400,73400,73400,73400,0
20231219,172000,648399574700,73400,73400,73400,73400,0
20231219,171900,648399574700,73400,73400,73400,73400,0
20231219,171800,648399574700,73400,73400,73400,73400,0
20231219,171700,648399574700,73400,73400,73400,73400,0
20231219,171600,648399574700,73400,73400,73400,73400,884193
20231219,171500,648399574700,73400,73400,73400,73400,0
20231219,171400,648399574700,73400,73400,73400,73400,0
20231219,171300,648399574700,73400,73400,73400,73400,0
20231219,171200,648399574700,73400,73400,73400,73400,0
20231219,171100,648399574700,73400,73400,73400,73400,0
20231219,171000,648399574700,73400,73400,73400,73400,0
20231219,170900,648399574700,73400,73400,73400,73400,0
20231219,170800,648399574700,73400,73400,73400,73400,0
20231219,170700,648399574700,73400,73400,73400,73400,0
20231219,170600,648399574700,73400,73400,73400,73400,0
20231219,170500,648399574700,73400,73400,73400,73400,0
20231219,170400,648399574700,73400,73400,73400,73400,0
20231219,170300,648399574700,73400,73400,73400,73400,0
20231219,170200,648399574700,73400,73400,73400,73400,0
20231219,170100,648399574700,73400,73400,73400,73400,0
20231219,170000,648399574700,73400,73400,73400,73400,0
20231219,165900,648399574700,73400,73400,73400,73400,0
20231219,165800,648399574700,73400,73400,73400,73400,0
20231219,165700,648399574700,73400,73400,73400,73400,0
20231219,165600,648399574700,73400,73400,73400,73400,0
20231219,165500,648399574700,73400,73400,73400,73400,0
20231219,165400,648399574700,73400,73400,73400,73400,0
20231219,165300,648399574700,73400,73400,73400,73400,0
20231219,165200,648399574700,73400,73400,73400,73400,0
20231219,165100,648399574700,73400,73400,73400,73400,0
20231219,165000,648399574700,73400,73400,73400,73400,0
20231219,164900,648399574700,73400,73400,73400,73400,0
20231219,164800,648399574700,73400,73400,73400,73400,0
20231219,164700,648399574700,73400,73400,73400,73400,0
20231219,164600,648399574700,73400,73400,73400,73400,884193
20231219,164500,648399574700,73400,73400,73400,73400,0
20231219,164400,648399574700,73400,73400,73400,73400,0
20231219,164300,648399574700,73400,73400,73400,73400,0
20231219,164200,648399574700,73400,73400,73400,73400,0
20231219,164100,648399574700,73400,73400,73400,73400,0
20231219,164000,648399574700,73400,73400,73400,73400,0
20231219,163900,648399574700,73400,73400,73400,73400,0
20231219,163800,648399574700,73400,73400,73400,73400,0
20231219,163700,648399574700,73400,73400,73400,73400,0
20231219,163600,648399574700,73400,73400,73400,73400,0
20231219,163500,648399574700,73400,73400,73400,73400,0
20231219,163400,648399574700,73400,73400,73400,73400,0
20231219,163300,648399574700,73400,73400,73400,73400,0
20231219,163200,648399574700,73400,73400,73400,73400,0
20231219,163100,648399574700,73400,73400,73400,73400,0
20231219,163000,648399574700,73400,73400,73400,73400,0
20231219,162900,648399574700,73400,73400,73400,73400,0
20231219,162800,648399574700,73400,73400,73400,73400,0
20231219,162700,648399574700,73400,73400,73400,73400,0
20231219,162600,648399574700,73400,73400,73400,73400,0
20231219,162500,648399574700,73400,73400,73400,73400,0
20231219,162400,648399574700,73400,73400,73400,73400,0
20231219,162300,648399574700,73400,73400,73400,73400,0
20231219,162200,648399574700,73400,73400,73400,73400,0
20231219,162100,648399574700,73400,73400,73400,73400,0
20231219,162000,648399574700,73400,73400,73400,73400,0
20231219,161900,648399574700,73400,73400,73400,73400,0
20231219,161800,648399574700,73400,73400,73400,73400,0
20231219,161700,648399574700,73400,73400,73400,73400,0
20231219,161600,648399574700,73400,73400,73400,73400,884193
20231219,161500,648399574700,73400,73400,73400,73400,0
20231219,161400,648399574700,73400,73400,73400,73400,0
20231219,161300,648399574700,73400,73400,73400,73400,0
20231219,161200,648399574700,73400,73400,73400,73400,0
20231219,161100,648399574700,73400,73400,73400,73400,0
20231219,161000,648399574700,73400,73400,73400,73400,0
20231219,160900,648399574700,73400,73400,73400,73400,0
20231219,160800,648399574700,73400,73400,73400,73400,0
20231219,160700,648399574700,73400,73400,73400,73400,0
20231219,160600,648399574700,73400,73400,73400,73400,0
20231219,160500,648399574700,73400,73400,73400,73400,0
20231219,160400,648399574700,73400,73400,73400,73400,0
20231219,160300,648399574700,73400,73400,73400,73400,0
20231219,160200,648399574700,73400,73400,73400,73400,0
20231219,160100,648399574700,73400,73400,73400,73400,0
20231219,160000,648399574700,73400,73400,73400,73400,0
20231219,155900,648399574700,73400,73400,73400,73400,0
20231219,155800,648399574700,73400,73400,73400,73400,0
20231219,155700,648399574700,73400,73400,73400,73400,0
20231219,155600,648399574700,73400,73400,73400,73400,0
20231219,155500,648399574700,73400,73400,73400,73400,0
20231219,155400,648399574700,73400,73400,73400,73400,0
20231219,155300,648399574700,73400,73400,73400,73400,0
20231219,155200,648399574700,73400,73400,73400,73400,0
20231219,155100,648399574700,73400,73400,73400,73400,0
20231219,155000,648399574700,73400,73400,73400,73400,0
20231219,154900,648399574700,73400,73400,73400,73400,0
20231219,154800,648399574700,73400,73400,73400,73400,0
20231219,154700,648399574700,73400,73400,73400,73400,0
20231219,154600,648399574700,73400,73400,73400,73400,884193
20231219,154500,648399574700,73400,73400,73400,73400,0
20231219,154400,648399574700,73400,73400,73400,73400,0
20231219,154300,648399574700,73400,73400,73400,73400,0
20231219,154200,648399574700,73400,73400,73400,73400,0
20231219,154100,648399574700,73400,73400,73400,73400,0
20231219,154000,648399574700,73400,73400,73400,73400,0
20231219,153900,648399574700,73400,73400,73400,73400,0
20231219,153800,648399574700,73400,73400,73400,73400,0
20231219,153700,648399574700,73400,73400,73400,73400,0
20231219,153600,648399574700,73400,73400,73400,73400,0
20231219,153500,648399574700,73400,73400,73400,73400,0
20231219,153400,648399574700,73400,73400,73400,73400,0
20231219,153300,648399574700,73400,73400,73400,73400,0
20231219,153200,648399574700,73400,73400,73400,73400,0
20231219,153100,648399574700,73400,73400,73400,73400,0
20231219,153000,648399574700,73400,73400,73400,73400,884193
20231219,152900,583499808500,73300,73300,73300,73300,0
20231219,152800,583499808500,73300,73300,73300,73300,0
20231219,152700,583499808500,73300,73300,73300,73300,0
20231219,152600,583499808500,73300,73300,73300,73300,0
20231219,152500,583499808500,73300,73300,73300,73300,0
20231219,152400,583499808500,73300,73300,73300,73300,0
20231219,152300,583499808500,73300,73300,73300,73300,0
20231219,152200,583499808500,73300,73300,73300,73300,0
20231219,152100,583499808500,73300,73300,73300,73300,0
20231219,152000,583499808500,73300,73300,73300,73300,0
20231219,151900,583499808500,73300,73300,73400,73300,21507
20231219,151800,581922245900,73400,73300,73400,73300,42817
20231219,151700,578781237300,73300,73300,73400,73300,37910
20231219,151600,575999758500,73400,73400,73400,73300,18198
20231219,151500,574664642000,73400,73300,73400,73200,209603
20231219,151400,559292848100,73300,73300,73300,73200,18973
20231219,151300,557902921900,73300,73300,73300,73200,41654
20231219,151200,554852471200,73300,73200,73300,73200,12324
20231219,151100,553949538000,73200,73300,73300,73200,106617
20231219,151000,546134964700,73300,73200,73300,73200,45866
20231219,150900,542773543400,73300,73300,73300,73200,26628
20231219,150800,540822260500,73200,73300,73300,73200,26434
20231219,150700,538885245200,73200,73100,73300,73100,179787
20231219,150600,525724469500,73200,73200,73200,73100,37644
20231219,150500,522970015100,73200,73200,73200,73100,26475
20231219,150400,521032511600,73200,73200,73200,73100,12208
20231219,150300,520139197600,73100,73100,73200,73100,19634
20231219,150200,518702427200,73200,73100,73200,73100,36128
20231219,150100,516058542600,73100,73200,73200,73100,8452
20231219,150000,515440182500,73200,73100,73200,73100,35218
20231219,145900,512863142200,73100,73100,73200,73100,18987
20231219,145800,511473540200,73200,73200,73200,73100,13952
20231219,145700,510452857300,73100,73100,73200,73100,10293
20231219,145600,509699804100,73200,73200,73200,73100,14247
20231219,145500,508657388600,73100,73200,73200,73100,8300
20231219,145400,508050052700,73100,73100,73200,73100,13582
20231219,145300,507056072300,73200,73100,73200,73100,8518
20231219,145200,506432776400,73100,73100,73200,73100,21551
20231219,145100,504855472900,73100,73000,73200,73000,242245
20231219,145000,487144827300,73000,73000,73100,73000,18046
20231219,144900,485826306500,73100,73000,73100,73000,13745
20231219,144800,484822274100,73100,73100,73100,73000,6729
20231219,144700,484330655700,73100,73000,73100,73000,14922
20231219,144600,483240325800,73100,73000,73100,73000,8530
20231219,144500,482617249200,73000,73100,73100,73000,15635
20231219,144400,481475084700,73000,73100,73100,73000,17311
20231219,144300,480210219700,73000,73000,73100,73000,10776
20231219,144200,479422888100,73000,73100,73100,73000,26453
20231219,144100,477489623500,73000,73100,73100,73000,16301
20231219,144000,476298388100,73100,73000,73100,73000,9903
20231219,143900,475574756600,73100,73100,73100,73000,15775
20231219,143800,474422000900,73000,73000,73100,73000,40080
20231219,143700,471492556300,73100,73100,73100,73000,10626
20231219,143600,470716129000,73100,73000,73100,73000,15836
20231219,143500,469559001700,73000,73100,73100,73000,8492
20231219,143400,468938680400,73100,73000,73100,73000,10189
20231219,143300,468194379300,73000,73000,73100,73000,11628
20231219,143200,467344736700,73000,73000,73100,73000,6239
20231219,143100,466889001000,73000,73000,73100,73000,8097
20231219,143000,466297520100,73100,73100,73100,73000,18672
20231219,142900,464933372600,73000,73000,73100,73000,7754
20231219,142800,464366947300,73100,73100,73100,73000,5403
20231219,142700,463972222300,73100,73000,73100,73000,7692
20231219,142600,463410321200,73000,73100,73100,73000,5644
20231219,142500,462998054900,73000,73000,73100,73000,7055
20231219,142400,462482796000,73100,73000,73100,73000,16541
20231219,142300,461275066600,73000,73100,73100,73000,8577
20231219,142200,460648856800,73100,73000,73100,73000,7134
20231219,142100,460127965100,73000,73000,73100,73000,3377
20231219,142000,459881289700,73000,73000,73100,72900,285291
20231219,141900,439056350900,73000,73100,73100,73000,22269
20231219,141800,437430067200,73100,73000,73100,73000,8458
20231219,141700,436812074300,73000,73100,73100,73000,10400
20231219,141600,436052433600,73000,73000,73100,73000,8281
20231219,141500,435447451600,73100,73000,73100,73000,7434
20231219,141400,434904277600,73000,73100,73100,73000,18648
20231219,141300,433542297300,73000,73100,73100,73000,19268
20231219,141200,432135011300,73000,73100,73100,73000,9279
20231219,141100,431457015100,73000,73100,73100,73000,10834
20231219,141000,430665570500,73000,73000,73100,73000,8748
20231219,140900,430026598700,73000,73100,73100,73000,7376
20231219,140800,429487842400,73000,73100,73100,73000,12195
20231219,140700,428597259700,73000,73100,73100,73000,6970
20231219,140600,428088014800,73000,73000,73100,73000,6918
20231219,140500,427582614500,73100,73000,73100,73000,8074
20231219,140400,426992908800,73100,73100,73100,73000,15005
20231219,140300,425896962900,73000,73100,73100,73000,4392
20231219,140200,425576076200,73100,73000,73100,73000,6883
20231219,140100,425073129300,73000,73100,73100,73000,6715
20231219,140000,424582430800,73000,73000,73100,73000,5225
20231219,135900,424200615100,73000,73100,73100,73000,12615
20231219,135800,423279153400,73000,73100,73100,73000,6942
20231219,135700,422771805700,73100,73100,73100,73000,18207
20231219,135600,421441197600,73100,73100,73100,73000,5688
20231219,135500,421025533700,73100,73100,73100,73000,9792
20231219,135400,420310069000,73000,73000,73100,73000,8950
20231219,135300,419656082800,73100,73100,73100,73000,5660
20231219,135200,419242375800,73100,73000,73100,73000,9929
20231219,135100,418516771100,73000,73100,73100,73000,12925
20231219,135000,417572149700,73100,73000,73100,73000,12565
20231219,134900,416653924200,73000,73000,73100,73000,8341
20231219,134800,416044644500,73100,73100,73100,73000,6621
20231219,134700,415560870400,73000,73100,73100,73000,10617
20231219,134600,414785208600,73100,73100,73100,73000,5956
20231219,134500,414350007900,73000,73000,73100,73000,9772
20231219,134400,413635775200,73000,73100,73100,73000,8761
20231219,134300,412995571600,73100,73000,73100,73000,10634
20231219,134200,412218685200,73100,73100,73100,73000,7561
20231219,134100,411666044000,73100,73000,73100,73000,7306
20231219,134000,411132088500,73100,73100,73100,73000,5111
20231219,133900,410758599500,73100,73000,73100,73000,6395
20231219,133800,410291286800,73000,73100,73100,73000,7394
20231219,133700,409751042300,73100,73100,73100,73000,5184
20231219,133600,409372203600,73100,73100,73100,73000,6146
20231219,133500,408923060100,73100,73100,73100,73000,7969
20231219,133400,408340727800,73000,73100,73100,73000,7086
20231219,133300,407822855800,73100,73100,73100,73000,5549
20231219,133200,407417300400,73000,73100,73100,73000,6370
20231219,133100,406951762700,73100,73000,73100,73000,6972
20231219,133000,406442181700,73100,73000,73100,73000,7927
20231219,132900,405862869400,73100,73100,73100,73000,4769
20231219,132800,405514287800,73100,73000,73100,73000,7123
20231219,132700,404993779100,73000,73100,73100,73000,5654
20231219,132600,404580701300,73000,73000,73100,73000,4354
20231219,132500,404262529500,73000,73100,73100,73000,5950
20231219,132400,403827759400,73000,73100,73100,73000,6305
20231219,132300,403366963300,73100,73000,73100,72900,138415
20231219,132200,393262351200,73000,72900,73000,72900,8659
20231219,132100,392630645300,72900,73000,73000,72900,13799
20231219,132000,391623483800,73000,72900,73000,72900,28882
20231219,131900,389515241300,72900,72900,73000,72900,7134
20231219,131800,388994618500,72900,72900,73000,72900,5609
20231219,131700,388585291300,73000,73000,73000,72900,4833
20231219,131600,388232701200,73000,73000,73000,72900,7033
20231219,131500,387719737800,73000,72900,73000,72900,5980
20231219,131400,387283527400,72900,73000,73000,72900,6860
20231219,131300,386783048400,72900,72900,73000,72900,5496
20231219,131200,386382196700,73000,72900,73000,72900,10767
20231219,131100,385597019200,73000,72900,73000,72900,6968
20231219,131000,385088752700,72900,73000,73000,72900,5649
20231219,130900,384676815400,72900,73000,73000,72900,3469
20231219,130800,384423695100,73000,73000,73000,72900,9727
20231219,130700,383714168500,73000,73000,73000,72900,2040
20231219,130600,383565278800,73000,73000,73100,72900,189557
20231219,130500,369729720700,73100,73100,73100,73000,8448
20231219,130400,369112662800,73000,73100,73100,73000,7127
20231219,130300,368592144200,73000,73000,73100,73000,6762
20231219,130200,368098229900,73100,73000,73100,73000,7164
20231219,130100,367574875200,73000,73000,73100,73000,7265
20231219,130000,367044172100,73000,73000,73100,73000,8042
20231219,125900,366456886500,73000,73100,73100,73000,3949
20231219,125800,366168419200,73000,73000,73100,73000,2859
20231219,125700,365959464700,73000,73100,73100,73000,3067
20231219,125600,365735394200,73000,73000,73100,73000,3967
20231219,125500,365445599100,73100,73000,73100,72900,54755
20231219,125400,361448345600,73000,73000,73000,72900,2301
20231219,125300,361280435900,72900,72900,73000,72900,3450
20231219,125200,361028802700,73000,72900,73000,72900,3056
20231219,125100,360805870800,72900,73000,73000,72900,4019
20231219,125000,360512591800,73000,73000,73000,72900,1570
20231219,124900,360398037400,72900,73000,73100,72900,41336
20231219,124800,357380536900,73000,73000,73000,72900,126915
20231219,124700,348116951900,73000,73000,73000,72900,9375
20231219,124600,347433434600,72900,72900,73000,72900,4103
20231219,124500,347134158400,72900,73100,73100,72900,142178
20231219,124400,336756276300,73000,73000,73100,73000,20578
20231219,124300,335253845600,73000,73100,73100,73000,8980
20231219,124200,334597927500,73000,73000,73100,73000,11985
20231219,124100,333722730800,73000,73000,73100,73000,10324
20231219,124000,332968590400,73000,73000,73100,73000,6175
20231219,123900,332517504200,73000,73000,73100,73000,17815
20231219,123800,331216660700,73000,73000,73100,73000,11495
20231219,123700,330377112700,73000,73000,73100,73000,8690
20231219,123600,329742516800,73000,73000,73100,73000,8394
20231219,123500,329129362400,73000,73100,73100,73000,8352
20231219,123400,328519228100,73000,73000,73100,73000,7568
20231219,123300,327966409000,73000,73000,73100,73000,6753
20231219,123200,327473203300,73000,73100,73100,73000,7870
20231219,123100,326898347000,73000,73000,73100,73000,7384
20231219,123000,326358950600,73000,73000,73100,73000,5291
20231219,122900,325972526600,73000,73000,73100,73000,5422
20231219,122800,325576569000,73000,73000,73100,73000,11957
20231219,122700,324703559400,73000,73000,73100,73000,3327
20231219,122600,324460633800,73000,73000,73100,73000,4274
20231219,122500,324148532100,73000,73000,73100,73000,7139
20231219,122400,323627212100,73000,73100,73200,73000,122127
20231219,122300,314702732000,73100,73200,73200,73100,11364
20231219,122200,313871776800,73100,73200,73200,73100,8309
20231219,122100,313264104700,73100,73100,73200,73100,15231
20231219,122000,312150357800,73100,73100,73200,73100,7704
20231219,121900,311586971800,73100,73200,73200,73100,3701
20231219,121800,311316295600,73200,73100,73200,73100,4474
20231219,121700,310989072900,73100,73200,73200,73100,2194
20231219,121600,310828541900,73100,73200,73200,73100,2179
20231219,121500,310669113200,73200,73200,73200,73100,2846
20231219,121400,310460855000,73100,73200,73200,73100,3647
20231219,121300,310194162200,73100,73100,73200,73000,113054
20231219,121200,301929719300,73100,73200,73200,73100,4927
20231219,121100,301569177300,73200,73100,73200,73100,2348
20231219,121000,301397355300,73200,73200,73200,73100,4524
20231219,120900,301066369200,73100,73200,73200,73100,4222
20231219,120800,300757483100,73100,73100,73200,73100,5475
20231219,120700,300356904200,73200,73100,73200,73100,7026
20231219,120600,299843095500,73100,73100,73200,73000,31598
20231219,120500,297533237000,73100,73100,73100,73000,4333
20231219,120400,297216579000,73100,73100,73100,73000,20172
20231219,120300,295742062800,73000,73100,73100,73000,12522
20231219,120200,294826776200,73100,73100,73100,73000,7714
20231219,120100,294263026600,73100,73000,73100,73000,2309
20231219,120000,294094307100,73100,73100,73100,73000,5087
20231219,115900,293722662300,73100,73100,73100,73000,59364
20231219,115800,289383214400,73100,73000,73100,73000,4883
20231219,115700,289026308300,73100,73000,73100,73000,4118
20231219,115600,288725411700,73000,73100,73100,73000,4038
20231219,115500,288430395800,73100,73000,73100,73000,5317
20231219,115400,288041873600,73000,73100,73100,73000,3715
20231219,115300,287770424700,73000,73100,73100,73000,4070
20231219,115200,287473088900,73000,73100,73100,73000,4740
20231219,115100,287126732400,73100,73100,73100,73000,3272
20231219,115000,286887641500,73100,73100,73100,73000,17113
20231219,114900,285636743100,73100,73100,73100,73000,28577
20231219,114800,283548077900,73100,73000,73100,73000,3680
20231219,114700,283279153700,73000,73100,73100,73000,3726
20231219,114600,283006862700,73100,73100,73100,73000,4409
20231219,114500,282684675400,73000,73000,73100,73000,5812
20231219,114400,282260012700,73000,73000,73100,73000,4604
20231219,114300,281923673600,73100,73100,73100,73000,3575
20231219,114200,281662391700,73000,73100,73100,73000,5264
20231219,114100,281277699300,73100,73000,73100,73000,93940
20231219,114000,274411006800,73100,73000,73100,73000,10885
20231219,113900,273616004200,73000,73100,73100,73000,9521
20231219,113800,272920306500,73100,73100,73100,73000,6429
20231219,113700,272450542700,73000,73000,73100,73000,3395
20231219,113600,272202449900,73000,73100,73100,73000,6358
20231219,113500,271737830700,73100,73100,73100,73000,4348
20231219,113400,271420049000,73000,73100,73100,73000,5501
20231219,113300,271018225600,73100,73000,73100,73000,5769
20231219,113200,270596807900,73000,73000,73100,73000,3203
20231219,113100,270362719600,73100,73100,73100,73000,3507
20231219,113000,270106516300,73100,73000,73100,73000,5066
20231219,112900,269736438600,73000,73100,73100,73000,3815
20231219,112800,269457601100,73000,73000,73100,73000,3355
20231219,112700,269212432600,73100,73100,73100,73000,4349
20231219,112600,268894787700,73100,72900,73100,72900,83597
20231219,112500,262792208200,73000,73000,73000,72900,1701
20231219,112400,262668113700,72900,73000,73000,72900,3377
20231219,112300,262421704200,73000,73100,73100,72900,27959
20231219,112200,260380846700,73100,73000,73100,73000,7417
20231219,112100,259839222100,73000,73000,73100,72900,25357
20231219,112000,257988164800,73000,73100,73100,72900,105075
20231219,111900,250317635700,73000,73000,73100,73000,12100
20231219,111800,249434008100,73000,73100,73100,73000,5326
20231219,111700,249044950400,73000,73000,73100,73000,5104
20231219,111600,248672063800,73000,73100,73100,73000,10105
20231219,111500,247934045800,73100,73100,73100,73000,5053
20231219,111400,247564909200,73100,73100,73100,73000,6557
20231219,111300,247085754100,73100,73100,73100,73000,4720
20231219,111200,246740861100,73100,73000,73100,73000,33273
20231219,111100,244308699900,73100,73000,73100,73000,5374
20231219,111000,243916048500,73100,73000,73100,73000,7633
20231219,110900,243358396500,73100,73100,73100,73000,16361
20231219,110800,242162604900,73000,73000,73100,72900,135411
20231219,110700,232276627100,73000,73000,73000,72900,31668
20231219,110600,229965207400,72900,72900,73000,72900,8648
20231219,110500,229334115600,72900,73000,73000,72900,16916
20231219,110400,228099518700,72900,72900,73000,72900,16895
20231219,110300,226866495900,73000,72900,73000,72900,15652
20231219,110200,225724130100,73000,73000,73000,72900,5088
20231219,110100,225352779900,73000,73000,73000,72900,4632
20231219,110000,225014809800,73000,72900,73000,72800,50172
20231219,105900,221357240800,72900,72900,72900,72800,4449
20231219,105800,221032957700,72900,72900,73000,72800,33207
20231219,105700,218612079800,73000,72800,73000,72800,123652
20231219,105600,209598257900,72900,72900,72900,72800,9238
20231219,105500,208924956100,72800,72800,72900,72800,4210
20231219,105400,208618213800,72900,72800,72900,72800,5855
20231219,105300,208191700900,72800,72800,72900,72800,6631
20231219,105200,207708558400,72800,72800,72900,72800,8224
20231219,105100,207109343100,72900,72900,72900,72800,5283
20231219,105000,206724338000,72800,72800,72900,72800,10633
20231219,104900,205949682400,72900,72800,72900,72800,4197
20231219,104800,205643936700,72800,72800,72900,72800,6822
20231219,104700,205147070700,72900,72900,72900,72800,4866
20231219,104600,204792535100,72800,72900,72900,72800,6764
20231219,104500,204299795800,72800,72900,72900,72800,3421
20231219,104400,204050524100,72800,72900,72900,72800,5455
20231219,104300,203653014300,72900,72900,72900,72800,6235
20231219,104200,203198701800,72900,72800,72900,72800,41562
20231219,104100,200172696600,72900,72800,72900,72800,8867
20231219,104000,199526604300,72900,72900,72900,72800,5818
20231219,103900,199102568100,72900,72900,72900,72800,2940
20231219,103800,198888367200,72800,72900,72900,72800,2513
20231219,103700,198705230200,72800,72900,72900,72800,3528
20231219,103600,198448104800,72900,72900,72900,72800,4177
20231219,103500,198143810700,72900,72900,72900,72800,3497
20231219,103400,197888994200,72800,72900,72900,72800,5967
20231219,103300,197454383700,72900,72800,72900,72800,3065
20231219,103200,197231023200,72900,72900,72900,72800,7632
20231219,103100,196674808100,72800,72900,72900,72800,3444
20231219,103000,196423893900,72900,72800,72900,72800,3974
20231219,102900,196134297600,72900,72900,72900,72800,3245
20231219,102800,195897795900,72800,72900,72900,72800,5956
20231219,102700,195463687700,72800,73000,73000,72800,32712
20231219,102600,193078785900,72900,72900,72900,72800,178705
20231219,102500,180051355800,72900,72800,72900,72800,10118
20231219,102400,179314164300,72800,72900,72900,72800,8705
20231219,102300,178679808300,72900,72900,72900,72800,11696
20231219,102200,177827987800,72800,72900,72900,72800,5954
20231219,102100,177394251400,72800,72900,72900,72800,4077
20231219,102000,177097252800,72900,72800,72900,72800,6208
20231219,101900,176644990700,72800,72900,72900,72800,5015
20231219,101800,176279693300,72900,72800,72900,72800,21480
20231219,101700,174715728800,72900,72900,72900,72800,10152
20231219,101600,173976294700,72800,72800,72900,72800,4512
20231219,101500,173647644300,72900,72800,72900,72800,8947
20231219,101400,172995983100,72800,72900,72900,72800,6054
20231219,101300,172554949800,72900,72900,72900,72800,4925
20231219,101200,172196186700,72900,72800,72900,72800,7447
20231219,101100,171653745700,72900,72800,72900,72800,4723
20231219,101000,171309680200,72900,72900,72900,72800,8035
20231219,100900,170724309100,72800,72900,72900,72800,10940
20231219,100800,169927587600,72900,72900,72900,72800,2691
20231219,100700,169731481600,72800,72900,72900,72800,10372
20231219,100600,168975617800,72800,72800,72900,72800,5082
20231219,100500,168605322500,72900,72900,72900,72800,7721
20231219,100400,168042762800,72900,72800,72900,72800,5717
20231219,100300,167626214700,72800,72900,72900,72800,5387
20231219,100200,167233732100,72800,72900,72900,72800,10983
20231219,100100,166433886500,72900,72900,72900,72800,2961
20231219,100000,166218082500,72900,72800,72900,72800,5241
20231219,095900,165836296700,72800,72900,72900,72800,6327
20231219,095800,165375226900,72800,72900,72900,72800,4327
20231219,095700,165059870300,72900,72900,72900,72800,3044
20231219,095600,164838028000,72900,72900,72900,72800,4991
20231219,095500,164474285100,72900,73000,73000,72800,29108
20231219,095400,162352580400,72900,73000,73000,72800,51093
20231219,095300,158627939900,72900,72900,73000,72800,103243
20231219,095200,151101642500,72900,72900,73000,72900,6440
20231219,095100,150631769100,72900,72900,73000,72800,175162
20231219,095000,137863140900,72900,72900,72900,72800,5827
20231219,094900,137438667800,72900,72900,72900,72800,4402
20231219,094800,137117939900,72800,72800,72900,72800,10294
20231219,094700,136368251600,72800,72900,72900,72800,12935
20231219,094600,135426296600,72900,72900,72900,72800,15737
20231219,094500,134279553300,72800,72800,72900,72800,14954
20231219,094400,133189842900,72800,72900,72900,72800,5595
20231219,094300,132782248200,72800,72800,72900,72800,10114
20231219,094200,132045390300,72800,72900,72900,72800,5047
20231219,094100,131677785800,72900,72900,72900,72800,4763
20231219,094000,131330659700,72900,72900,72900,72800,6019
20231219,093900,130892202800,72800,72800,72900,72800,9395
20231219,093800,130207968300,72800,72900,72900,72800,12812
20231219,093700,129274578900,72900,72800,72900,72800,6225
20231219,093600,128821164300,72800,72900,72900,72800,8784
20231219,093500,128181398000,72900,72900,72900,72800,4174
20231219,093400,127877321200,72900,72800,72900,72800,4662
20231219,093300,127537704400,72900,72900,72900,72800,9777
20231219,093200,126825280400,72900,72900,72900,72800,5962
20231219,093100,126390887800,72900,72900,72900,72800,8679
20231219,093000,125758653500,72900,72800,72900,72800,4162
20231219,092900,125455429200,72800,72900,72900,72800,7925
20231219,092800,124878158500,72900,72900,73000,72800,98144
20231219,092700,117723305900,72900,72800,72900,72800,30424
20231219,092600,115506815400,72900,72900,72900,72800,25402
20231219,092500,113656325300,72900,72900,72900,72800,28243
20231219,092400,111597577200,72900,72800,72900,72800,58894
20231219,092300,107304332700,72800,73000,73000,72800,91828
20231219,092200,100610691100,73000,73000,73000,72900,21034
20231219,092100,99075870200,73000,72900,73000,72900,21628
20231219,092000,97497413400,73000,73000,73000,72900,16977
20231219,091900,96258774400,73000,72800,73000,72800,81591
20231219,091800,90309698000,72900,72800,72900,72800,14189
20231219,091700,89275763500,72900,72900,72900,72800,120400
20231219,091600,80509691800,72900,72800,72900,72800,25603
20231219,091500,78643440800,72800,72800,72900,72800,28065
20231219,091400,76598385000,72900,72900,73000,72800,93435
20231219,091300,69787901000,72900,72900,73000,72900,22004
20231219,091200,68183202100,73000,73100,73100,72900,32035
20231219,091100,65844812400,73000,73000,73100,72900,13960
20231219,091000,64825058600,73000,73000,73100,72900,88116
20231219,090900,58392681000,73000,73000,73100,73000,15880
20231219,090800,57231987500,73100,73100,73100,73000,23713
20231219,090700,55499000100,73100,73000,73100,73000,63014
20231219,090600,50892915000,73100,73100,73100,73000,18111
20231219,090500,49569526700,73000,73000,73100,73000,27541
20231219,090400,47557763400,73100,73000,73100,73000,27444
20231219,090300,45552285700,73100,73100,73200,73000,28241
20231219,090200,43487993100,73100,73000,73200,73000,49422
20231219,090100,39874113200,73100,72900,73200,72900,138893
20231219,090000,29724274400,73000,73000,73000,72900,406572