stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,184600,1246883662800,74800,74800,74800,74800,1024598
20231220,184500,1246883662800,74800,74800,74800,74800,0
20231220,184400,1246883662800,74800,74800,74800,74800,0
20231220,184300,1246883662800,74800,74800,74800,74800,0
20231220,184200,1246883662800,74800,74800,74800,74800,0
20231220,184100,1246883662800,74800,74800,74800,74800,0
20231220,184000,1246883662800,74800,74800,74800,74800,0
20231220,183900,1246883662800,74800,74800,74800,74800,0
20231220,183800,1246883662800,74800,74800,74800,74800,0
20231220,183700,1246883662800,74800,74800,74800,74800,0
20231220,183600,1246883662800,74800,74800,74800,74800,0
20231220,183500,1246883662800,74800,74800,74800,74800,0
20231220,183400,1246883662800,74800,74800,74800,74800,0
20231220,183300,1246883662800,74800,74800,74800,74800,0
20231220,183200,1246883662800,74800,74800,74800,74800,0
20231220,183100,1246883662800,74800,74800,74800,74800,0
20231220,183000,1246883662800,74800,74800,74800,74800,0
20231220,182900,1246883662800,74800,74800,74800,74800,0
20231220,182800,1246883662800,74800,74800,74800,74800,0
20231220,182700,1246883662800,74800,74800,74800,74800,0
20231220,182600,1246883662800,74800,74800,74800,74800,0
20231220,182500,1246883662800,74800,74800,74800,74800,0
20231220,182400,1246883662800,74800,74800,74800,74800,0
20231220,182300,1246883662800,74800,74800,74800,74800,0
20231220,182200,1246883662800,74800,74800,74800,74800,0
20231220,182100,1246883662800,74800,74800,74800,74800,0
20231220,182000,1246883662800,74800,74800,74800,74800,0
20231220,181900,1246883662800,74800,74800,74800,74800,0
20231220,181800,1246883662800,74800,74800,74800,74800,0
20231220,181700,1246883662800,74800,74800,74800,74800,0
20231220,181600,1246883662800,74800,74800,74800,74800,1024598
20231220,181500,1246883662800,74800,74800,74800,74800,0
20231220,181400,1246883662800,74800,74800,74800,74800,0
20231220,181300,1246883662800,74800,74800,74800,74800,0
20231220,181200,1246883662800,74800,74800,74800,74800,0
20231220,181100,1246883662800,74800,74800,74800,74800,0
20231220,181000,1246883662800,74800,74800,74800,74800,0
20231220,180900,1246883662800,74800,74800,74800,74800,0
20231220,180800,1246883662800,74800,74800,74800,74800,0
20231220,180700,1246883662800,74800,74800,74800,74800,0
20231220,180600,1246883662800,74800,74800,74800,74800,0
20231220,180500,1246883662800,74800,74800,74800,74800,0
20231220,180400,1246883662800,74800,74800,74800,74800,0
20231220,180300,1246883662800,74800,74800,74800,74800,0
20231220,180200,1246883662800,74800,74800,74800,74800,0
20231220,180100,1246883662800,74800,74800,74800,74800,0
20231220,180000,1246883662800,74800,74800,74800,74800,0
20231220,175900,1246883662800,74800,74800,74800,74800,0
20231220,175800,1246883662800,74800,74800,74800,74800,0
20231220,175700,1246883662800,74800,74800,74800,74800,0
20231220,175600,1246883662800,74800,74800,74800,74800,0
20231220,175500,1246883662800,74800,74800,74800,74800,0
20231220,175400,1246883662800,74800,74800,74800,74800,0
20231220,175300,1246883662800,74800,74800,74800,74800,0
20231220,175200,1246883662800,74800,74800,74800,74800,0
20231220,175100,1246883662800,74800,74800,74800,74800,0
20231220,175000,1246883662800,74800,74800,74800,74800,0
20231220,174900,1246883662800,74800,74800,74800,74800,0
20231220,174800,1246883662800,74800,74800,74800,74800,0
20231220,174700,1246883662800,74800,74800,74800,74800,0
20231220,174600,1246883662800,74800,74800,74800,74800,1024598
20231220,174500,1246883662800,74800,74800,74800,74800,0
20231220,174400,1246883662800,74800,74800,74800,74800,0
20231220,174300,1246883662800,74800,74800,74800,74800,0
20231220,174200,1246883662800,74800,74800,74800,74800,0
20231220,174100,1246883662800,74800,74800,74800,74800,0
20231220,174000,1246883662800,74800,74800,74800,74800,0
20231220,173900,1246883662800,74800,74800,74800,74800,0
20231220,173800,1246883662800,74800,74800,74800,74800,0
20231220,173700,1246883662800,74800,74800,74800,74800,0
20231220,173600,1246883662800,74800,74800,74800,74800,0
20231220,173500,1246883662800,74800,74800,74800,74800,0
20231220,173400,1246883662800,74800,74800,74800,74800,0
20231220,173300,1246883662800,74800,74800,74800,74800,0
20231220,173200,1246883662800,74800,74800,74800,74800,0
20231220,173100,1246883662800,74800,74800,74800,74800,0
20231220,173000,1246883662800,74800,74800,74800,74800,0
20231220,172900,1246883662800,74800,74800,74800,74800,0
20231220,172800,1246883662800,74800,74800,74800,74800,0
20231220,172700,1246883662800,74800,74800,74800,74800,0
20231220,172600,1246883662800,74800,74800,74800,74800,0
20231220,172500,1246883662800,74800,74800,74800,74800,0
20231220,172400,1246883662800,74800,74800,74800,74800,0
20231220,172300,1246883662800,74800,74800,74800,74800,0
20231220,172200,1246883662800,74800,74800,74800,74800,0
20231220,172100,1246883662800,74800,74800,74800,74800,0
20231220,172000,1246883662800,74800,74800,74800,74800,0
20231220,171900,1246883662800,74800,74800,74800,74800,0
20231220,171800,1246883662800,74800,74800,74800,74800,0
20231220,171700,1246883662800,74800,74800,74800,74800,0
20231220,171600,1246883662800,74800,74800,74800,74800,1024598
20231220,171500,1246883662800,74800,74800,74800,74800,0
20231220,171400,1246883662800,74800,74800,74800,74800,0
20231220,171300,1246883662800,74800,74800,74800,74800,0
20231220,171200,1246883662800,74800,74800,74800,74800,0
20231220,171100,1246883662800,74800,74800,74800,74800,0
20231220,171000,1246883662800,74800,74800,74800,74800,0
20231220,170900,1246883662800,74800,74800,74800,74800,0
20231220,170800,1246883662800,74800,74800,74800,74800,0
20231220,170700,1246883662800,74800,74800,74800,74800,0
20231220,170600,1246883662800,74800,74800,74800,74800,0
20231220,170500,1246883662800,74800,74800,74800,74800,0
20231220,170400,1246883662800,74800,74800,74800,74800,0
20231220,170300,1246883662800,74800,74800,74800,74800,0
20231220,170200,1246883662800,74800,74800,74800,74800,0
20231220,170100,1246883662800,74800,74800,74800,74800,0
20231220,170000,1246883662800,74800,74800,74800,74800,0
20231220,165900,1246883662800,74800,74800,74800,74800,0
20231220,165800,1246883662800,74800,74800,74800,74800,0
20231220,165700,1246883662800,74800,74800,74800,74800,0
20231220,165600,1246883662800,74800,74800,74800,74800,0
20231220,165500,1246883662800,74800,74800,74800,74800,0
20231220,165400,1246883662800,74800,74800,74800,74800,0
20231220,165300,1246883662800,74800,74800,74800,74800,0
20231220,165200,1246883662800,74800,74800,74800,74800,0
20231220,165100,1246883662800,74800,74800,74800,74800,0
20231220,165000,1246883662800,74800,74800,74800,74800,0
20231220,164900,1246883662800,74800,74800,74800,74800,0
20231220,164800,1246883662800,74800,74800,74800,74800,0
20231220,164700,1246883662800,74800,74800,74800,74800,0
20231220,164600,1246883662800,74800,74800,74800,74800,1024598
20231220,164500,1246883662800,74800,74800,74800,74800,0
20231220,164400,1246883662800,74800,74800,74800,74800,0
20231220,164300,1246883662800,74800,74800,74800,74800,0
20231220,164200,1246883662800,74800,74800,74800,74800,0
20231220,164100,1246883662800,74800,74800,74800,74800,0
20231220,164000,1246883662800,74800,74800,74800,74800,0
20231220,163900,1246883662800,74800,74800,74800,74800,0
20231220,163800,1246883662800,74800,74800,74800,74800,0
20231220,163700,1246883662800,74800,74800,74800,74800,0
20231220,163600,1246883662800,74800,74800,74800,74800,0
20231220,163500,1246883662800,74800,74800,74800,74800,0
20231220,163400,1246883662800,74800,74800,74800,74800,0
20231220,163300,1246883662800,74800,74800,74800,74800,0
20231220,163200,1246883662800,74800,74800,74800,74800,0
20231220,163100,1246883662800,74800,74800,74800,74800,0
20231220,163000,1246883662800,74800,74800,74800,74800,0
20231220,162900,1246883662800,74800,74800,74800,74800,0
20231220,162800,1246883662800,74800,74800,74800,74800,0
20231220,162700,1246883662800,74800,74800,74800,74800,0
20231220,162600,1246883662800,74800,74800,74800,74800,0
20231220,162500,1246883662800,74800,74800,74800,74800,0
20231220,162400,1246883662800,74800,74800,74800,74800,0
20231220,162300,1246883662800,74800,74800,74800,74800,0
20231220,162200,1246883662800,74800,74800,74800,74800,0
20231220,162100,1246883662800,74800,74800,74800,74800,0
20231220,162000,1246883662800,74800,74800,74800,74800,0
20231220,161900,1246883662800,74800,74800,74800,74800,0
20231220,161800,1246883662800,74800,74800,74800,74800,0
20231220,161700,1246883662800,74800,74800,74800,74800,0
20231220,161600,1246883662800,74800,74800,74800,74800,1024598
20231220,161500,1246883662800,74800,74800,74800,74800,0
20231220,161400,1246883662800,74800,74800,74800,74800,0
20231220,161300,1246883662800,74800,74800,74800,74800,0
20231220,161200,1246883662800,74800,74800,74800,74800,0
20231220,161100,1246883662800,74800,74800,74800,74800,0
20231220,161000,1246883662800,74800,74800,74800,74800,0
20231220,160900,1246883662800,74800,74800,74800,74800,0
20231220,160800,1246883662800,74800,74800,74800,74800,0
20231220,160700,1246883662800,74800,74800,74800,74800,0
20231220,160600,1246883662800,74800,74800,74800,74800,0
20231220,160500,1246883662800,74800,74800,74800,74800,0
20231220,160400,1246883662800,74800,74800,74800,74800,0
20231220,160300,1246883662800,74800,74800,74800,74800,0
20231220,160200,1246883662800,74800,74800,74800,74800,0
20231220,160100,1246883662800,74800,74800,74800,74800,0
20231220,160000,1246883662800,74800,74800,74800,74800,0
20231220,155900,1246883662800,74800,74800,74800,74800,0
20231220,155800,1246883662800,74800,74800,74800,74800,0
20231220,155700,1246883662800,74800,74800,74800,74800,0
20231220,155600,1246883662800,74800,74800,74800,74800,0
20231220,155500,1246883662800,74800,74800,74800,74800,0
20231220,155400,1246883662800,74800,74800,74800,74800,0
20231220,155300,1246883662800,74800,74800,74800,74800,0
20231220,155200,1246883662800,74800,74800,74800,74800,0
20231220,155100,1246883662800,74800,74800,74800,74800,0
20231220,155000,1246883662800,74800,74800,74800,74800,0
20231220,154900,1246883662800,74800,74800,74800,74800,0
20231220,154800,1246883662800,74800,74800,74800,74800,0
20231220,154700,1246883662800,74800,74800,74800,74800,0
20231220,154600,1246883662800,74800,74800,74800,74800,1024598
20231220,154500,1246883662800,74800,74800,74800,74800,0
20231220,154400,1246883662800,74800,74800,74800,74800,0
20231220,154300,1246883662800,74800,74800,74800,74800,0
20231220,154200,1246883662800,74800,74800,74800,74800,0
20231220,154100,1246883662800,74800,74800,74800,74800,0
20231220,154000,1246883662800,74800,74800,74800,74800,0
20231220,153900,1246883662800,74800,74800,74800,74800,0
20231220,153800,1246883662800,74800,74800,74800,74800,0
20231220,153700,1246883662800,74800,74800,74800,74800,0
20231220,153600,1246883662800,74800,74800,74800,74800,0
20231220,153500,1246883662800,74800,74800,74800,74800,0
20231220,153400,1246883662800,74800,74800,74800,74800,0
20231220,153300,1246883662800,74800,74800,74800,74800,0
20231220,153200,1246883662800,74800,74800,74800,74800,0
20231220,153100,1246883662800,74800,74800,74800,74800,0
20231220,153000,1246883662800,74800,74800,74800,74800,1024598
20231220,152900,1170243732400,74800,74800,74800,74800,0
20231220,152800,1170243732400,74800,74800,74800,74800,0
20231220,152700,1170243732400,74800,74800,74800,74800,0
20231220,152600,1170243732400,74800,74800,74800,74800,0
20231220,152500,1170243732400,74800,74800,74800,74800,0
20231220,152400,1170243732400,74800,74800,74800,74800,0
20231220,152300,1170243732400,74800,74800,74800,74800,0
20231220,152200,1170243732400,74800,74800,74800,74800,0
20231220,152100,1170243732400,74800,74800,74800,74800,0
20231220,152000,1170243732400,74800,74800,74800,74800,0
20231220,151900,1170243732400,74800,74900,74900,74800,86265
20231220,151800,1163785571300,74800,74800,74900,74800,55368
20231220,151700,1159641030200,74800,74900,74900,74800,55010
20231220,151600,1155521793500,74900,74800,74900,74800,39620
20231220,151500,1152555455500,74800,74900,74900,74800,35572
20231220,151400,1149892462200,74800,74900,74900,74800,19216
20231220,151300,1148454024100,74800,74900,74900,74800,74764
20231220,151200,1142860714400,74800,74900,74900,74800,60421
20231220,151100,1138335819700,74900,74900,74900,74800,158299
20231220,151000,1126480426900,74900,74900,74900,74800,54647
20231220,150900,1122387955800,74900,74800,74900,74700,352847
20231220,150800,1095987960500,74800,74700,74800,74700,21458
20231220,150700,1094383574800,74700,74700,74800,74700,25248
20231220,150600,1092495834000,74800,74700,74800,74600,230805
20231220,150500,1075254401900,74700,74700,74700,74600,81338
20231220,150400,1069179240600,74700,74600,74700,74600,34522
20231220,150300,1066601112900,74600,74700,74700,74600,50187
20231220,150200,1062854281800,74700,74600,74700,74600,37137
20231220,150100,1060081543700,74600,74700,74700,74600,40614
20231220,150000,1057048393500,74700,74600,74700,74600,18875
20231220,145900,1055639222100,74700,74700,74700,74600,104554
20231220,145800,1047829445700,74700,74500,74700,74500,372988
20231220,145700,1019998130200,74600,74500,74600,74400,830666
20231220,145600,958108167700,74500,74500,74500,74400,67965
20231220,145500,953045306900,74400,74500,74500,74400,205862
20231220,145400,937709205400,74500,74400,74500,74400,64753
20231220,145300,932885718300,74500,74500,74500,74400,49711
20231220,145200,929183023400,74500,74500,74500,74400,39888
20231220,145100,926212114200,74400,74400,74500,74400,34589
20231220,145000,923635634500,74400,74500,74500,74400,99138
20231220,144900,916250431400,74500,74400,74500,74400,17296
20231220,144800,914962679900,74400,74400,74500,74400,18877
20231220,144700,913557192700,74400,74500,74500,74400,17743
20231220,144600,912236319900,74400,74500,74500,74400,19562
20231220,144500,910779723700,74500,74500,74500,74400,10013
20231220,144400,910034291600,74400,74400,74500,74400,13275
20231220,144300,909046088600,74500,74400,74500,74400,13961
20231220,144200,908006567100,74400,74400,74500,74400,10732
20231220,144100,907207626200,74400,74500,74500,74400,17690
20231220,144000,905890840600,74400,74400,74500,74400,15283
20231220,143900,904753542000,74400,74300,74500,74300,165835
20231220,143800,892415735700,74400,74300,74400,74300,24228
20231220,143700,890613764200,74300,74400,74400,74300,8579
20231220,143600,889975921600,74400,74300,74400,74300,30656
20231220,143500,887695410100,74400,74500,74500,74300,159007
20231220,143400,875864743300,74500,74400,74500,74400,14711
20231220,143300,874769782300,74400,74400,74500,74400,10441
20231220,143200,873992684900,74400,74400,74500,74400,10966
20231220,143100,873176380100,74400,74400,74500,74400,8581
20231220,143000,872537704500,74400,74500,74500,74400,17225
20231220,142900,871255884700,74400,74500,74500,74400,19089
20231220,142800,869834653600,74400,74500,74500,74300,101142
20231220,142700,862309474600,74500,74500,74500,74400,13941
20231220,142600,861271980300,74500,74400,74500,74400,17644
20231220,142500,859958641900,74400,74400,74500,74400,28253
20231220,142400,857856318300,74400,74400,74500,74400,15975
20231220,142300,856667441200,74500,74500,74500,74400,24137
20231220,142200,854870970200,74500,74500,74500,74400,14454
20231220,142100,853795406600,74500,74400,74500,74300,114846
20231220,142000,845250738600,74400,74400,74500,74400,16525
20231220,141900,844020737300,74400,74400,74500,74400,14436
20231220,141800,842946353300,74400,74400,74500,74300,384595
20231220,141700,814331838600,74500,74500,74500,74400,67198
20231220,141600,809329530600,74500,74500,74500,74400,15674
20231220,141500,808162310400,74500,74400,74500,74300,622175
20231220,141400,761869822700,74400,74300,74400,74300,14484
20231220,141300,760792774700,74300,74400,74400,74300,13779
20231220,141200,759768254500,74400,74300,74400,74300,33964
20231220,141100,757241717900,74400,74400,74400,74300,38971
20231220,141000,754342804300,74300,74400,74400,74300,15703
20231220,140900,753174700200,74400,74400,74400,74300,21479
20231220,140800,751576986800,74400,74400,74400,74300,21355
20231220,140700,749988881400,74300,74200,74400,74200,678016
20231220,140600,699609622100,74300,74200,74300,74200,19747
20231220,140500,698142863700,74200,74300,74300,74200,14559
20231220,140400,697061598300,74300,74300,74300,74200,16950
20231220,140300,695802684900,74300,74300,74300,74200,9675
20231220,140200,695084265400,74300,74200,74300,74200,18217
20231220,140100,693731763300,74300,74300,74300,74200,17812
20231220,140000,692408772300,74300,74300,74300,74200,35455
20231220,135900,689777448800,74300,74200,74300,74200,12040
20231220,135800,688883505200,74300,74300,74300,74200,11424
20231220,135700,688035204100,74200,74200,74300,74200,40690
20231220,135600,685012364400,74300,74300,74300,74200,19746
20231220,135500,683545607900,74200,74300,74300,74200,11371
20231220,135400,682701342100,74200,74300,74300,74200,7728
20231220,135300,682127474600,74300,74300,74300,74200,17075
20231220,135200,680859457000,74300,74200,74300,74200,14976
20231220,135100,679747381300,74200,74200,74300,74200,20929
20231220,135000,678194014300,74200,74300,74300,74200,14098
20231220,134900,677147142900,74300,74300,74300,74200,11628
20231220,134800,676283675500,74300,74300,74300,74200,34261
20231220,134700,673740180600,74300,74300,74300,74200,13475
20231220,134600,672739513900,74300,74300,74300,74200,11257
20231220,134500,671903621100,74200,74300,74300,74200,19489
20231220,134400,670456062700,74200,74200,74300,74200,28393
20231220,134300,668347065300,74200,74300,74300,74200,10288
20231220,134200,667583150800,74200,74300,74300,74200,50191
20231220,134100,663854577600,74200,74200,74300,74200,7836
20231220,134000,663272855600,74200,74200,74300,74200,19034
20231220,133900,661859223800,74200,74200,74300,74200,9110
20231220,133800,661182930000,74200,74300,74300,74200,26971
20231220,133700,659180023500,74300,74200,74300,74200,16822
20231220,133600,657930874300,74300,74300,74300,74200,12596
20231220,133500,656995276300,74300,74200,74300,74200,9581
20231220,133400,656283964400,74200,74200,74300,74200,7785
20231220,133300,655705940600,74300,74200,74300,74200,10392
20231220,133200,654934352100,74200,74200,74300,74200,9178
20231220,133100,654252792800,74200,74200,74300,74200,9370
20231220,133000,653557108200,74200,74300,74300,74200,27318
20231220,132900,651529731900,74200,74200,74300,74200,7350
20231220,132800,650984006200,74300,74300,74300,74200,7966
20231220,132700,650392582900,74300,74200,74300,74200,6111
20231220,132600,649938733000,74300,74200,74300,74200,20896
20231220,132500,648386585000,74300,74200,74300,74200,7438
20231220,132400,647834387500,74200,74200,74300,74200,12662
20231220,132300,646894404900,74300,74200,74300,74200,9163
20231220,132200,646213918300,74200,74200,74300,74200,47299
20231220,132100,642700508000,74200,74200,74300,74200,10629
20231220,132000,641911343800,74200,74200,74300,74200,8607
20231220,131900,641272139300,74200,74200,74300,74200,6042
20231220,131800,640823522500,74300,74300,74300,74200,8501
20231220,131700,640192357100,74300,74200,74300,74200,15652
20231220,131600,639029672200,74200,74300,74300,74200,6785
20231220,131500,638525861500,74200,74200,74300,74200,7451
20231220,131400,637972628400,74200,74300,74300,74200,7837
20231220,131300,637390548200,74300,74200,74300,74200,10878
20231220,131200,636582719200,74300,74200,74300,74200,9219
20231220,131100,635898194000,74200,74300,74300,74200,9332
20231220,131000,635204979600,74300,74200,74300,74200,6896
20231220,130900,634692884500,74200,74200,74300,74200,6938
20231220,130800,634177550800,74200,74300,74300,74200,6061
20231220,130700,633727407100,74300,74300,74300,74200,9655
20231220,130600,633010349800,74300,74200,74300,74200,11373
20231220,130500,632165652400,74300,74300,74300,74200,8495
20231220,130400,631534700800,74300,74200,74300,74200,10322
20231220,130300,630768186700,74200,74200,74300,74200,48436
20231220,130200,627169621500,74200,74200,74300,74200,5255
20231220,130100,626779401200,74200,74100,74300,74100,132409
20231220,130000,616954453900,74100,74200,74200,74100,48951
20231220,125900,613322639200,74200,74100,74200,74100,5741
20231220,125800,612897028300,74200,74100,74200,74100,3759
20231220,125700,612618259900,74100,74200,74200,74100,3648
20231220,125600,612347758300,74200,74200,74200,74100,17605
20231220,125500,611042017400,74100,74200,74200,74100,3470
20231220,125400,610784691900,74200,74200,74200,74100,13690
20231220,125300,609769014900,74100,74200,74300,74100,65797
20231220,125200,604886714300,74200,74300,74300,74200,26086
20231220,125100,602950907200,74200,74200,74300,74100,208227
20231220,125000,587500488100,74200,74100,74200,74100,6615
20231220,124900,587010015200,74100,74200,74200,74100,5634
20231220,124800,586592153400,74200,74200,74200,74100,6172
20231220,124700,586134552100,74200,74200,74200,74100,6335
20231220,124600,585664673400,74200,74100,74200,74100,5522
20231220,124500,585255220300,74100,74100,74200,74100,4762
20231220,124400,584902058500,74100,74100,74200,74100,5078
20231220,124300,584525360600,74200,74200,74200,74100,6132
20231220,124200,584070572400,74200,74200,74200,74100,13906
20231220,124100,583038864400,74200,74200,74300,74200,135499
20231220,124000,572983610800,74200,74200,74300,74100,382726
20231220,123900,544585543300,74100,74100,74200,74100,17571
20231220,123800,543282334300,74200,74100,74200,74100,5181
20231220,123700,542898069800,74100,74200,74200,74100,6872
20231220,123600,542388485100,74200,74200,74200,74100,4829
20231220,123500,542030470600,74200,74200,74200,74100,8916
20231220,123400,541369485600,74100,74200,74200,74100,8905
20231220,123300,540709274900,74200,74200,74200,74100,8204
20231220,123200,540101151500,74100,74200,74200,74100,6287
20231220,123100,539635071300,74200,74200,74200,74100,7958
20231220,123000,539045064800,74100,74100,74200,74100,7009
20231220,122900,538525529400,74100,74200,74200,74100,6730
20231220,122800,538026661500,74100,74100,74200,74100,8161
20231220,122700,537421736700,74100,74100,74200,74100,8243
20231220,122600,536810731000,74100,74200,74200,74100,5470
20231220,122500,536405266500,74100,74100,74200,74100,8001
20231220,122400,535812225400,74100,74100,74200,74100,6346
20231220,122300,535341882300,74100,74200,74200,74100,10759
20231220,122200,534544539000,74100,74000,74200,74000,29724
20231220,122100,532341998000,74100,74100,74200,74000,104629
20231220,122000,524589029000,74100,74200,74200,74100,11468
20231220,121900,523738935700,74100,74200,74200,74100,6486
20231220,121800,523258015400,74100,74100,74200,74100,7459
20231220,121700,522705010000,74100,74100,74200,74100,23456
20231220,121600,520965137300,74100,74100,74200,74100,6546
20231220,121500,520479867600,74200,74100,74200,74100,7546
20231220,121400,519920374600,74100,74200,74200,74100,4191
20231220,121300,519609661900,74200,74100,74200,74100,11921
20231220,121200,518725716000,74100,74200,74200,74100,17933
20231220,121100,517395421600,74100,74200,74200,74100,3868
20231220,121000,517108565200,74200,74100,74200,74100,3576
20231220,120900,516843409500,74200,74200,74200,74100,4032
20231220,120800,516544429300,74200,74100,74200,74100,71387
20231220,120700,511247755400,74100,74100,74200,74100,3196
20231220,120600,511010695200,74100,74100,74200,74100,7134
20231220,120500,510481783400,74100,74100,74200,74100,8378
20231220,120400,509860703300,74100,74200,74200,74100,8664
20231220,120300,509218538800,74100,74200,74200,74100,6578
20231220,120200,508730932500,74100,74000,74200,74000,58420
20231220,120100,504402073200,74100,74000,74100,74000,11740
20231220,120000,503532324300,74100,74000,74100,74000,108094
20231220,115900,495523194800,74100,74100,74100,74000,4420
20231220,115800,495195825800,74000,74100,74100,74000,4542
20231220,115700,494859448900,74000,74000,74100,74000,9430
20231220,115600,494160821500,74100,74100,74200,74000,144804
20231220,115500,483433963200,74000,74100,74200,74000,200922
20231220,115400,468551027500,74200,74100,74200,74100,7819
20231220,115300,467971278300,74200,74200,74200,74100,5709
20231220,115200,467548040000,74100,74200,74200,74100,4747
20231220,115100,467196092900,74200,74200,74200,74100,5938
20231220,115000,466755732900,74100,74100,74200,74100,25494
20231220,114900,464864275900,74200,74200,74300,74100,360311
20231220,114800,438129270000,74200,74200,74200,74100,47620
20231220,114700,434596219400,74100,74100,74200,74100,199785
20231220,114600,419772408900,74200,74200,74200,74100,21641
20231220,114500,418166801600,74200,74200,74200,74100,33435
20231220,114400,415686295000,74100,74100,74200,74100,21965
20231220,114300,414056842300,74100,74200,74200,74100,14955
20231220,114200,412947434000,74100,74100,74200,74100,32658
20231220,114100,410524721700,74100,74200,74200,74100,14517
20231220,114000,409447898600,74100,74100,74200,74100,5356
20231220,113900,409050720400,74100,74100,74200,74100,5631
20231220,113800,408633158600,74200,74200,74200,74100,20893
20231220,113700,407083201100,74200,74100,74200,74100,16589
20231220,113600,405852670800,74200,74100,74200,74100,17072
20231220,113500,404586641100,74100,74200,74200,74100,26290
20231220,113400,402636280600,74100,74100,74200,74000,592858
20231220,113300,358703477600,74100,74000,74100,74000,8744
20231220,113200,358056032000,74000,74000,74100,74000,15662
20231220,113100,356895971600,74000,74100,74100,74000,8418
20231220,113000,356272540200,74000,74000,74100,74000,6952
20231220,112900,355757688000,74100,74100,74100,74000,9659
20231220,112800,355042307300,74000,74000,74100,74000,8337
20231220,112700,354425061000,74000,74000,74100,74000,6417
20231220,112600,353949885500,74000,74000,74100,74000,7307
20231220,112500,353408824700,74000,74100,74100,74000,7933
20231220,112400,352821483500,74000,74100,74100,74000,22532
20231220,112300,351152529300,74100,74000,74100,74000,8021
20231220,112200,350558676200,74000,74000,74100,74000,16634
20231220,112100,349326661200,74100,74100,74100,74000,5978
20231220,112000,348883947800,74000,74100,74100,74000,4798
20231220,111900,348528614200,74000,74100,74100,74000,6898
20231220,111800,348017771400,74100,74100,74100,74000,5246
20231220,111700,347629247500,74000,74100,74100,74000,5261
20231220,111600,347239618000,74000,74000,74100,74000,13214
20231220,111500,346260712200,74000,74000,74100,73900,364544
20231220,111400,319283855300,74000,74000,74100,74000,7139
20231220,111300,318755198800,74000,73900,74100,73900,544489
20231220,111200,278462203300,74000,73900,74000,73900,8205
20231220,111100,277855440000,73900,74000,74000,73900,10239
20231220,111000,277098061800,73900,73900,74000,73900,25678
20231220,110900,275199268700,73900,74000,74000,73900,9660
20231220,110800,274485081900,74000,74000,74000,73900,5927
20231220,110700,274046757600,73900,74000,74000,73900,5295
20231220,110600,273655048000,73900,74000,74000,73900,6542
20231220,110500,273171245200,73900,74000,74000,73900,7187
20231220,110400,272639865500,74000,73900,74000,73900,6314
20231220,110300,272172925900,73900,73900,74000,73900,6567
20231220,110200,271687351200,73900,74000,74000,73900,5242
20231220,110100,271299668500,74000,74000,74000,73900,9218
20231220,110000,270617802900,73900,73900,74000,73900,8641
20231220,105900,269978890800,73900,73900,74000,73900,24315
20231220,105800,268181672800,74000,74000,74000,73900,4286
20231220,105700,267864681600,74000,74000,74000,73900,9358
20231220,105600,267172587000,74000,74000,74000,73900,14037
20231220,105500,266134696700,74000,74000,74000,73900,7633
20231220,105400,265570210400,74000,74000,74000,73900,9714
20231220,105300,264851950500,74000,74000,74000,73900,4739
20231220,105200,264501412300,74000,73900,74000,73900,10850
20231220,105100,263699235400,73900,73900,74000,73900,5496
20231220,105000,263292716300,74000,73900,74000,73900,8664
20231220,104900,262652013600,74000,73900,74000,73900,101529
20231220,104800,255139625500,74000,74000,74000,73900,5992
20231220,104700,254696423400,74000,74000,74000,73900,9481
20231220,104600,253995337900,73900,73900,74000,73900,10689
20231220,104500,253204640900,74000,74000,74000,73900,5682
20231220,104400,252784472800,73900,74000,74000,73900,7658
20231220,104300,252218119000,74000,74000,74000,73900,8684
20231220,104200,251575738600,74000,74000,74000,73900,6910
20231220,104100,251064707500,74000,73900,74000,73900,10894
20231220,104000,250259332000,74000,74000,74000,73900,6016
20231220,103900,249814312600,73900,74000,74000,73900,6119
20231220,103800,249361853900,74000,73900,74000,73900,7331
20231220,103700,248819864800,74000,74000,74000,73900,14861
20231220,103600,247721345000,74000,73900,74000,73900,8665
20231220,103500,247080475600,74000,73900,74000,73900,8296
20231220,103400,246467060200,74000,73900,74000,73900,7273
20231220,103300,245929182700,74000,74000,74000,73900,14576
20231220,103200,244851722100,74000,74000,74000,73900,13450
20231220,103100,243857323800,73900,74000,74000,73900,14119
20231220,103000,242812723200,73900,73900,74000,73900,36493
20231220,102900,240115596900,73900,74000,74000,73900,6904
20231220,102800,239605118100,73900,73900,74000,73900,4776
20231220,102700,239251923000,73900,73900,74000,73900,5491
20231220,102600,238845864800,74000,74000,74000,73900,4514
20231220,102500,238512078200,74000,73900,74000,73900,115082
20231220,102400,229997768400,74000,73900,74000,73900,13244
20231220,102300,229018312900,73900,73900,74000,73900,8244
20231220,102200,228408724800,74000,74000,74000,73900,24861
20231220,102100,226570053600,73900,74000,74000,73900,26384
20231220,102000,224619970100,74000,74000,74000,73900,22445
20231220,101900,222959164300,74000,74000,74000,73900,25849
20231220,101800,221046594500,73900,73900,74000,73900,7707
20231220,101700,220476701400,74000,74000,74000,73900,6790
20231220,101600,219974461400,73900,74000,74000,73900,15935
20231220,101500,218795913800,74000,73900,74000,73900,7299
20231220,101400,218255986100,74000,73900,74000,73900,11263
20231220,101300,217423185900,73900,74000,74000,73900,12838
20231220,101200,216474093900,73900,74000,74000,73900,17519
20231220,101100,215178451400,74000,73900,74000,73900,12811
20231220,101000,214230625300,73900,74000,74000,73900,6748
20231220,100900,213731572800,73900,74000,74000,73900,7594
20231220,100800,213169751600,74000,74000,74000,73900,15135
20231220,100700,212050013700,74000,74000,74000,73900,9561
20231220,100600,211343127700,74000,74000,74000,73900,8003
20231220,100500,210751392400,74000,73900,74000,73900,5311
20231220,100400,210358617900,74000,74000,74000,73900,8278
20231220,100300,209746371500,74000,73900,74000,73900,9575
20231220,100200,209038274500,73900,73900,74000,73900,28641
20231220,100100,206921389700,74000,74000,74000,73900,6517
20231220,100000,206439459800,74000,74000,74000,73900,19666
20231220,095900,204984416200,74000,74000,74000,73900,14666
20231220,095800,203899263100,74000,73900,74000,73900,17455
20231220,095700,202607755200,74000,74000,74000,73900,7799
20231220,095600,202030895100,74000,74000,74000,73900,4133
20231220,095500,201725266200,73900,74000,74000,73900,8239
20231220,095400,201116068300,73900,74000,74000,73900,4333
20231220,095300,200795630300,73900,74000,74000,73900,4292
20231220,095200,200478220400,74000,74000,74000,73900,5843
20231220,095100,200046158300,74000,73900,74000,73900,5055
20231220,095000,199672257300,73900,74000,74000,73900,6346
20231220,094900,199202864300,74000,73900,74000,73900,14321
20231220,094800,198143592800,74000,73900,74000,73900,7666
20231220,094700,197576647800,73900,73900,74000,73900,6658
20231220,094600,197084236700,74000,73900,74000,73900,6015
20231220,094500,196639346800,73900,74000,74000,73900,16940
20231220,094400,195385997600,74000,74000,74000,73900,4886
20231220,094300,195024670500,73900,74000,74000,73900,8032
20231220,094200,194430601000,73900,73900,74000,73900,6371
20231220,094100,193959390000,74000,74000,74100,73900,71438
20231220,094000,188673184400,74000,74000,74100,74000,13664
20231220,093900,187661724100,74000,74100,74100,73900,205347
20231220,093800,172465868600,74100,74100,74100,74000,16806
20231220,093700,171220723500,74100,74100,74100,74000,8527
20231220,093600,170589107600,74100,74100,74100,74000,34201
20231220,093500,168055037700,74100,74000,74100,74000,12254
20231220,093400,167147745100,74100,74000,74100,74000,13125
20231220,093300,166175366700,74100,74000,74100,74000,16163
20231220,093200,164978121800,74100,74000,74100,73900,268909
20231220,093100,145078496900,74000,74000,74000,73900,7642
20231220,093000,144513205700,74000,73900,74000,73900,13284
20231220,092900,143530939700,74000,73900,74000,73900,7489
20231220,092800,142976953900,74000,73900,74000,73900,10096
20231220,092700,142230347700,74000,73900,74000,73900,10008
20231220,092600,141490127000,73900,74000,74000,73900,7643
20231220,092500,140924875800,74000,73900,74000,73900,12218
20231220,092400,140021295000,74000,74000,74000,73900,9012
20231220,092300,139354966000,73900,73900,74000,73900,9661
20231220,092200,138640226100,73900,74000,74000,73900,11480
20231220,092100,137791201500,73900,74000,74100,73900,133759
20231220,092000,127893083900,74100,74100,74100,74000,14378
20231220,091900,126828247000,74100,74000,74100,74000,11995
20231220,091800,125940029500,74100,74100,74100,74000,11045
20231220,091700,125122066200,74100,74000,74100,74000,22707
20231220,091600,123440548900,74100,74000,74100,73900,299527
20231220,091500,101275549500,73900,73900,74000,73900,8420
20231220,091400,100652915200,73900,73900,74000,73900,11507
20231220,091300,99802185600,73900,73900,74000,73900,9262
20231220,091200,99117456500,73900,74000,74000,73900,13288
20231220,091100,98135082400,73900,74000,74000,73900,7971
20231220,091000,97545726900,73900,73900,74000,73800,48831
20231220,090900,93937087400,73800,73800,73900,73800,13096
20231220,090800,92970036900,73800,74000,74000,73800,77075
20231220,090700,87274313300,73900,73900,74000,73900,11024
20231220,090600,86459345100,73900,73900,74000,73800,135876
20231220,090500,76415996000,73900,73900,74000,73900,26817
20231220,090400,74433593700,73900,74000,74000,73900,24881
20231220,090300,72593012800,73900,73900,74000,73800,81739
20231220,090200,66551495800,73900,73900,74000,73900,69937
20231220,090100,61382529400,74000,74100,74200,73900,165772
20231220,090000,49107300000,74100,74200,74200,74000,661678