stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,184600,995191030200,75000,75000,75000,75000,1449820
20231221,184500,995191030200,75000,75000,75000,75000,0
20231221,184400,995191030200,75000,75000,75000,75000,0
20231221,184300,995191030200,75000,75000,75000,75000,0
20231221,184200,995191030200,75000,75000,75000,75000,0
20231221,184100,995191030200,75000,75000,75000,75000,0
20231221,184000,995191030200,75000,75000,75000,75000,0
20231221,183900,995191030200,75000,75000,75000,75000,0
20231221,183800,995191030200,75000,75000,75000,75000,0
20231221,183700,995191030200,75000,75000,75000,75000,0
20231221,183600,995191030200,75000,75000,75000,75000,0
20231221,183500,995191030200,75000,75000,75000,75000,0
20231221,183400,995191030200,75000,75000,75000,75000,0
20231221,183300,995191030200,75000,75000,75000,75000,0
20231221,183200,995191030200,75000,75000,75000,75000,0
20231221,183100,995191030200,75000,75000,75000,75000,0
20231221,183000,995191030200,75000,75000,75000,75000,0
20231221,182900,995191030200,75000,75000,75000,75000,0
20231221,182800,995191030200,75000,75000,75000,75000,0
20231221,182700,995191030200,75000,75000,75000,75000,0
20231221,182600,995191030200,75000,75000,75000,75000,0
20231221,182500,995191030200,75000,75000,75000,75000,0
20231221,182400,995191030200,75000,75000,75000,75000,0
20231221,182300,995191030200,75000,75000,75000,75000,0
20231221,182200,995191030200,75000,75000,75000,75000,0
20231221,182100,995191030200,75000,75000,75000,75000,0
20231221,182000,995191030200,75000,75000,75000,75000,0
20231221,181900,995191030200,75000,75000,75000,75000,0
20231221,181800,995191030200,75000,75000,75000,75000,0
20231221,181700,995191030200,75000,75000,75000,75000,0
20231221,181600,995191030200,75000,75000,75000,75000,1449820
20231221,181500,995191030200,75000,75000,75000,75000,0
20231221,181400,995191030200,75000,75000,75000,75000,0
20231221,181300,995191030200,75000,75000,75000,75000,0
20231221,181200,995191030200,75000,75000,75000,75000,0
20231221,181100,995191030200,75000,75000,75000,75000,0
20231221,181000,995191030200,75000,75000,75000,75000,0
20231221,180900,995191030200,75000,75000,75000,75000,0
20231221,180800,995191030200,75000,75000,75000,75000,0
20231221,180700,995191030200,75000,75000,75000,75000,0
20231221,180600,995191030200,75000,75000,75000,75000,0
20231221,180500,995191030200,75000,75000,75000,75000,0
20231221,180400,995191030200,75000,75000,75000,75000,0
20231221,180300,995191030200,75000,75000,75000,75000,0
20231221,180200,995191030200,75000,75000,75000,75000,0
20231221,180100,995191030200,75000,75000,75000,75000,0
20231221,180000,995191030200,75000,75000,75000,75000,0
20231221,175900,995191030200,75000,75000,75000,75000,0
20231221,175800,995191030200,75000,75000,75000,75000,0
20231221,175700,995191030200,75000,75000,75000,75000,0
20231221,175600,995191030200,75000,75000,75000,75000,0
20231221,175500,995191030200,75000,75000,75000,75000,0
20231221,175400,995191030200,75000,75000,75000,75000,0
20231221,175300,995191030200,75000,75000,75000,75000,0
20231221,175200,995191030200,75000,75000,75000,75000,0
20231221,175100,995191030200,75000,75000,75000,75000,0
20231221,175000,995191030200,75000,75000,75000,75000,0
20231221,174900,995191030200,75000,75000,75000,75000,0
20231221,174800,995191030200,75000,75000,75000,75000,0
20231221,174700,995191030200,75000,75000,75000,75000,0
20231221,174600,995191030200,75000,75000,75000,75000,1449820
20231221,174500,995191030200,75000,75000,75000,75000,0
20231221,174400,995191030200,75000,75000,75000,75000,0
20231221,174300,995191030200,75000,75000,75000,75000,0
20231221,174200,995191030200,75000,75000,75000,75000,0
20231221,174100,995191030200,75000,75000,75000,75000,0
20231221,174000,995191030200,75000,75000,75000,75000,0
20231221,173900,995191030200,75000,75000,75000,75000,0
20231221,173800,995191030200,75000,75000,75000,75000,0
20231221,173700,995191030200,75000,75000,75000,75000,0
20231221,173600,995191030200,75000,75000,75000,75000,0
20231221,173500,995191030200,75000,75000,75000,75000,0
20231221,173400,995191030200,75000,75000,75000,75000,0
20231221,173300,995191030200,75000,75000,75000,75000,0
20231221,173200,995191030200,75000,75000,75000,75000,0
20231221,173100,995191030200,75000,75000,75000,75000,0
20231221,173000,995191030200,75000,75000,75000,75000,0
20231221,172900,995191030200,75000,75000,75000,75000,0
20231221,172800,995191030200,75000,75000,75000,75000,0
20231221,172700,995191030200,75000,75000,75000,75000,0
20231221,172600,995191030200,75000,75000,75000,75000,0
20231221,172500,995191030200,75000,75000,75000,75000,0
20231221,172400,995191030200,75000,75000,75000,75000,0
20231221,172300,995191030200,75000,75000,75000,75000,0
20231221,172200,995191030200,75000,75000,75000,75000,0
20231221,172100,995191030200,75000,75000,75000,75000,0
20231221,172000,995191030200,75000,75000,75000,75000,0
20231221,171900,995191030200,75000,75000,75000,75000,0
20231221,171800,995191030200,75000,75000,75000,75000,0
20231221,171700,995191030200,75000,75000,75000,75000,0
20231221,171600,995191030200,75000,75000,75000,75000,1449820
20231221,171500,995191030200,75000,75000,75000,75000,0
20231221,171400,995191030200,75000,75000,75000,75000,0
20231221,171300,995191030200,75000,75000,75000,75000,0
20231221,171200,995191030200,75000,75000,75000,75000,0
20231221,171100,995191030200,75000,75000,75000,75000,0
20231221,171000,995191030200,75000,75000,75000,75000,0
20231221,170900,995191030200,75000,75000,75000,75000,0
20231221,170800,995191030200,75000,75000,75000,75000,0
20231221,170700,995191030200,75000,75000,75000,75000,0
20231221,170600,995191030200,75000,75000,75000,75000,0
20231221,170500,995191030200,75000,75000,75000,75000,0
20231221,170400,995191030200,75000,75000,75000,75000,0
20231221,170300,995191030200,75000,75000,75000,75000,0
20231221,170200,995191030200,75000,75000,75000,75000,0
20231221,170100,995191030200,75000,75000,75000,75000,0
20231221,170000,995191030200,75000,75000,75000,75000,0
20231221,165900,995191030200,75000,75000,75000,75000,0
20231221,165800,995191030200,75000,75000,75000,75000,0
20231221,165700,995191030200,75000,75000,75000,75000,0
20231221,165600,995191030200,75000,75000,75000,75000,0
20231221,165500,995191030200,75000,75000,75000,75000,0
20231221,165400,995191030200,75000,75000,75000,75000,0
20231221,165300,995191030200,75000,75000,75000,75000,0
20231221,165200,995191030200,75000,75000,75000,75000,0
20231221,165100,995191030200,75000,75000,75000,75000,0
20231221,165000,995191030200,75000,75000,75000,75000,0
20231221,164900,995191030200,75000,75000,75000,75000,0
20231221,164800,995191030200,75000,75000,75000,75000,0
20231221,164700,995191030200,75000,75000,75000,75000,0
20231221,164600,995191030200,75000,75000,75000,75000,1449820
20231221,164500,995191030200,75000,75000,75000,75000,0
20231221,164400,995191030200,75000,75000,75000,75000,0
20231221,164300,995191030200,75000,75000,75000,75000,0
20231221,164200,995191030200,75000,75000,75000,75000,0
20231221,164100,995191030200,75000,75000,75000,75000,0
20231221,164000,995191030200,75000,75000,75000,75000,0
20231221,163900,995191030200,75000,75000,75000,75000,0
20231221,163800,995191030200,75000,75000,75000,75000,0
20231221,163700,995191030200,75000,75000,75000,75000,0
20231221,163600,995191030200,75000,75000,75000,75000,0
20231221,163500,995191030200,75000,75000,75000,75000,0
20231221,163400,995191030200,75000,75000,75000,75000,0
20231221,163300,995191030200,75000,75000,75000,75000,0
20231221,163200,995191030200,75000,75000,75000,75000,0
20231221,163100,995191030200,75000,75000,75000,75000,0
20231221,163000,995191030200,75000,75000,75000,75000,0
20231221,162900,995191030200,75000,75000,75000,75000,0
20231221,162800,995191030200,75000,75000,75000,75000,0
20231221,162700,995191030200,75000,75000,75000,75000,0
20231221,162600,995191030200,75000,75000,75000,75000,0
20231221,162500,995191030200,75000,75000,75000,75000,0
20231221,162400,995191030200,75000,75000,75000,75000,0
20231221,162300,995191030200,75000,75000,75000,75000,0
20231221,162200,995191030200,75000,75000,75000,75000,0
20231221,162100,995191030200,75000,75000,75000,75000,0
20231221,162000,995191030200,75000,75000,75000,75000,0
20231221,161900,995191030200,75000,75000,75000,75000,0
20231221,161800,995191030200,75000,75000,75000,75000,0
20231221,161700,995191030200,75000,75000,75000,75000,0
20231221,161600,995191030200,75000,75000,75000,75000,1449820
20231221,161500,995191030200,75000,75000,75000,75000,0
20231221,161400,995191030200,75000,75000,75000,75000,0
20231221,161300,995191030200,75000,75000,75000,75000,0
20231221,161200,995191030200,75000,75000,75000,75000,0
20231221,161100,995191030200,75000,75000,75000,75000,0
20231221,161000,995191030200,75000,75000,75000,75000,0
20231221,160900,995191030200,75000,75000,75000,75000,0
20231221,160800,995191030200,75000,75000,75000,75000,0
20231221,160700,995191030200,75000,75000,75000,75000,0
20231221,160600,995191030200,75000,75000,75000,75000,0
20231221,160500,995191030200,75000,75000,75000,75000,0
20231221,160400,995191030200,75000,75000,75000,75000,0
20231221,160300,995191030200,75000,75000,75000,75000,0
20231221,160200,995191030200,75000,75000,75000,75000,0
20231221,160100,995191030200,75000,75000,75000,75000,0
20231221,160000,995191030200,75000,75000,75000,75000,0
20231221,155900,995191030200,75000,75000,75000,75000,0
20231221,155800,995191030200,75000,75000,75000,75000,0
20231221,155700,995191030200,75000,75000,75000,75000,0
20231221,155600,995191030200,75000,75000,75000,75000,0
20231221,155500,995191030200,75000,75000,75000,75000,0
20231221,155400,995191030200,75000,75000,75000,75000,0
20231221,155300,995191030200,75000,75000,75000,75000,0
20231221,155200,995191030200,75000,75000,75000,75000,0
20231221,155100,995191030200,75000,75000,75000,75000,0
20231221,155000,995191030200,75000,75000,75000,75000,0
20231221,154900,995191030200,75000,75000,75000,75000,0
20231221,154800,995191030200,75000,75000,75000,75000,0
20231221,154700,995191030200,75000,75000,75000,75000,0
20231221,154600,995191030200,75000,75000,75000,75000,1449820
20231221,154500,995191030200,75000,75000,75000,75000,0
20231221,154400,995191030200,75000,75000,75000,75000,0
20231221,154300,995191030200,75000,75000,75000,75000,0
20231221,154200,995191030200,75000,75000,75000,75000,0
20231221,154100,995191030200,75000,75000,75000,75000,0
20231221,154000,995191030200,75000,75000,75000,75000,0
20231221,153900,995191030200,75000,75000,75000,75000,0
20231221,153800,995191030200,75000,75000,75000,75000,0
20231221,153700,995191030200,75000,75000,75000,75000,0
20231221,153600,995191030200,75000,75000,75000,75000,0
20231221,153500,995191030200,75000,75000,75000,75000,0
20231221,153400,995191030200,75000,75000,75000,75000,0
20231221,153300,995191030200,75000,75000,75000,75000,0
20231221,153200,995191030200,75000,75000,75000,75000,0
20231221,153100,995191030200,75000,75000,75000,75000,0
20231221,153000,995191030200,75000,75000,75000,75000,1449820
20231221,152900,886454530200,75000,75000,75000,75000,0
20231221,152800,886454530200,75000,75000,75000,75000,0
20231221,152700,886454530200,75000,75000,75000,75000,0
20231221,152600,886454530200,75000,75000,75000,75000,0
20231221,152500,886454530200,75000,75000,75000,75000,0
20231221,152400,886454530200,75000,75000,75000,75000,0
20231221,152300,886454530200,75000,75000,75000,75000,0
20231221,152200,886454530200,75000,75000,75000,75000,0
20231221,152100,886454530200,75000,75000,75000,75000,0
20231221,152000,886454530200,75000,75000,75000,75000,0
20231221,151900,886454530200,75000,74900,75000,74900,143388
20231221,151800,875711729000,75000,74900,75000,74900,42220
20231221,151700,872546217700,75000,75000,75000,74900,49404
20231221,151600,868841396400,74900,75000,75000,74900,52693
20231221,151500,864890039900,74900,75000,75000,74900,38933
20231221,151400,861970542500,75000,74900,75000,74900,31570
20231221,151300,859603165300,75000,75000,75000,74900,45842
20231221,151200,856165822900,75000,74900,75000,74800,275128
20231221,151100,835555961100,74900,74900,74900,74800,32128
20231221,151000,833149965200,74800,74900,74900,74800,19472
20231221,150900,831691930700,74800,74800,74900,74800,55504
20231221,150800,827535778500,74800,74900,74900,74800,21121
20231221,150700,825954387600,74900,74900,74900,74800,45985
20231221,150600,822510859000,74900,74800,74900,74800,28020
20231221,150500,820412863400,74800,74900,74900,74800,15811
20231221,150400,819229297600,74900,74800,74900,74800,12630
20231221,150300,818283877900,74900,74800,74900,74800,34015
20231221,150200,815737661200,74800,74800,74900,74800,21192
20231221,150100,814150890400,74800,74900,74900,74800,20840
20231221,150000,812590680900,74900,74900,74900,74800,53371
20231221,145900,808594890400,74900,74900,74900,74800,24744
20231221,145800,806742076100,74900,74800,74900,74800,30865
20231221,145700,804430904200,74800,74900,74900,74800,30779
20231221,145600,802125892500,74900,74800,74900,74800,18888
20231221,145500,800711554500,74900,74800,74900,74800,18492
20231221,145400,799326861100,74800,74700,74900,74700,198077
20231221,145300,784509786600,74700,74800,74800,74700,36805
20231221,145200,781757192900,74800,74700,74800,74700,20181
20231221,145100,780248016500,74700,74800,74800,74700,28187
20231221,145000,778140066800,74800,74800,74800,74700,22292
20231221,144900,776473155300,74700,74800,74800,74700,18907
20231221,144800,775059201400,74800,74800,74800,74700,14890
20231221,144700,773945710100,74800,74600,74800,74600,236039
20231221,144600,756313762400,74600,74700,74700,74600,13922
20231221,144500,755274233800,74700,74600,74700,74600,14739
20231221,144400,754173970300,74600,74700,74700,74600,13485
20231221,144300,753167351100,74600,74700,74700,74600,28926
20231221,144200,751008152100,74600,74700,74700,74600,20272
20231221,144100,749494548600,74600,74600,74700,74600,25211
20231221,144000,747612846600,74600,74700,74700,74600,15258
20231221,143900,746473474800,74600,74600,74700,74600,21974
20231221,143800,744832848000,74600,74600,74700,74600,17115
20231221,143700,743554798600,74600,74600,74700,74600,26675
20231221,143600,741563613700,74700,74600,74700,74600,15897
20231221,143500,740376525200,74700,74600,74700,74600,17120
20231221,143400,739098149300,74600,74600,74700,74600,11081
20231221,143300,738270777900,74600,74600,74700,74600,12365
20231221,143200,737347525200,74600,74700,74700,74600,29048
20231221,143100,735179725600,74600,74600,74700,74600,12457
20231221,143000,734249510800,74600,74600,74700,74600,11478
20231221,142900,733392437700,74600,74600,74700,74600,11510
20231221,142800,732532986400,74700,74700,74700,74600,11984
20231221,142700,731638018800,74700,74700,74700,74600,13739
20231221,142600,730611958200,74700,74700,74700,74600,22096
20231221,142500,728962759100,74600,74700,74700,74600,10123
20231221,142400,728206814700,74600,74700,74700,74600,10748
20231221,142300,727404104600,74600,74600,74700,74600,14208
20231221,142200,726343147400,74700,74500,74700,74500,195117
20231221,142100,711787957500,74500,74500,74600,74500,8941
20231221,142000,711121273300,74600,74500,74600,74500,10470
20231221,141900,710340974500,74500,74500,74600,74500,7805
20231221,141800,709759115700,74500,74500,74600,74500,4663
20231221,141700,709411515800,74500,74600,74600,74500,7335
20231221,141600,708864653900,74500,74600,74600,74500,10168
20231221,141500,708106863100,74600,74500,74600,74500,6841
20231221,141400,707596886600,74500,74500,74600,74500,9801
20231221,141300,706866234900,74500,74600,74600,74500,7287
20231221,141200,706323055700,74500,74600,74600,74500,7933
20231221,141100,705731505700,74500,74500,74600,74500,30566
20231221,141000,703452547500,74600,74600,74600,74500,6005
20231221,140900,703004805900,74500,74600,74600,74500,7453
20231221,140800,702449119700,74500,74600,74600,74500,8143
20231221,140700,701841887300,74500,74600,74600,74500,7161
20231221,140600,701307873800,74500,74500,74600,74500,10080
20231221,140500,700556623600,74600,74500,74600,74500,6513
20231221,140400,700070916900,74500,74600,74600,74500,10714
20231221,140300,699271809000,74600,74600,74600,74500,6899
20231221,140200,698757290300,74600,74500,74600,74500,4724
20231221,140100,698405144900,74500,74500,74600,74500,8891
20231221,140000,697742487900,74600,74600,74700,74500,120719
20231221,135900,688736914600,74600,74600,74700,74500,91708
20231221,135800,681895651000,74600,74600,74600,74500,23933
20231221,135700,680110947600,74600,74500,74600,74500,13744
20231221,135600,679085979200,74500,74600,74600,74500,17493
20231221,135500,677781747000,74600,74600,74600,74500,12202
20231221,135400,676871697900,74600,74500,74600,74500,13522
20231221,135300,675863742900,74500,74600,74600,74500,6019
20231221,135200,675414846700,74500,74600,74600,74500,7207
20231221,135100,674877507000,74600,74600,74600,74500,16459
20231221,135000,673650431600,74500,74600,74600,74500,8020
20231221,134900,673052275900,74600,74600,74600,74500,5235
20231221,134800,672661905500,74500,74600,74600,74500,99141
20231221,134700,665266145100,74600,74600,74600,74500,11457
20231221,134600,664411933100,74500,74600,74600,74500,24943
20231221,134500,662552420200,74600,74600,74600,74500,8161
20231221,134400,661943884000,74600,74600,74600,74500,16336
20231221,134300,660725978100,74600,74500,74600,74500,9943
20231221,134200,659984492900,74500,74600,74600,74500,12232
20231221,134100,659072492100,74500,74600,74600,74500,17639
20231221,134000,657757364200,74500,74600,74600,74500,7982
20231221,133900,657162126100,74600,74500,74600,74500,16962
20231221,133800,655897607400,74600,74600,74600,74500,29862
20231221,133700,653671559800,74600,74600,74600,74500,17087
20231221,133600,652397358300,74500,74500,74600,74500,19249
20231221,133500,650962575500,74500,74600,74600,74500,8912
20231221,133400,650297927500,74500,74600,74600,74500,15506
20231221,133300,649141974700,74600,74500,74600,74500,5871
20231221,133200,648704154100,74600,74600,74600,74500,15714
20231221,133100,647532654200,74600,74500,74600,74500,13647
20231221,133000,646515488500,74600,74600,74600,74500,5121
20231221,132900,646133813700,74500,74500,74600,74500,7514
20231221,132800,645573832600,74500,74600,74600,74500,5381
20231221,132700,645172608700,74600,74600,74700,74500,104858
20231221,132600,637350143200,74600,74700,74700,74600,22093
20231221,132500,635701888000,74600,74600,74700,74600,24931
20231221,132400,633841954800,74700,74600,74700,74600,9832
20231221,132300,633108338900,74600,74700,74700,74600,18497
20231221,132200,631727989300,74600,74700,74700,74600,5159
20231221,132100,631342929000,74600,74700,74700,74600,11087
20231221,132000,630515698400,74700,74700,74700,74600,12546
20231221,131900,629578612000,74600,74800,74800,74600,211287
20231221,131800,613795910100,74700,74700,74800,74700,14513
20231221,131700,612711461300,74700,74700,74800,74700,8672
20231221,131600,612063278900,74700,74700,74800,74700,29621
20231221,131500,609850319000,74800,74700,74800,74700,8217
20231221,131400,609235860900,74700,74800,74800,74700,13827
20231221,131300,608202097800,74800,74800,74800,74700,8379
20231221,131200,607575540400,74700,74700,74800,74700,5200
20231221,131100,607186687900,74700,74800,74800,74700,10022
20231221,131000,606437202700,74700,74800,74800,74700,5828
20231221,130900,606001392600,74800,74700,74800,74700,7262
20231221,130800,605458395000,74700,74700,74800,74700,20361
20231221,130700,603936593400,74800,74700,74800,74700,13235
20231221,130600,602947293900,74800,74800,74800,74700,28636
20231221,130500,600807613700,74700,74800,74800,74700,8763
20231221,130400,600152290800,74800,74700,74800,74700,26060
20231221,130300,598204868300,74800,74700,74800,74700,4703
20231221,130200,597853248200,74700,74800,74800,74700,9825
20231221,130100,597118920900,74700,74800,74800,74700,6092
20231221,130000,596663509500,74800,74800,74800,74700,18452
20231221,125900,595284477400,74800,74800,74800,74700,14652
20231221,125800,594188775500,74800,74800,74800,74700,6483
20231221,125700,593703975100,74800,74700,74800,74700,5200
20231221,125600,593315201300,74800,74800,74800,74700,6949
20231221,125500,592795737400,74800,74700,74800,74700,7991
20231221,125400,592198287800,74800,74700,74800,74700,9618
20231221,125300,591479086900,74700,74800,74800,74700,7004
20231221,125200,590955564400,74800,74800,74800,74700,7807
20231221,125100,590371865500,74800,74800,74800,74700,5644
20231221,125000,589949837900,74800,74800,74800,74700,7442
20231221,124900,589393548300,74700,74800,74800,74700,23840
20231221,124800,587612358000,74700,74800,74800,74700,5622
20231221,124700,587192241000,74700,74800,74800,74700,15473
20231221,124600,586036095300,74700,74800,74800,74700,3134
20231221,124500,585801793400,74800,74700,74800,74700,4467
20231221,124400,585467880500,74700,74700,74800,74700,4615
20231221,124300,585122793100,74700,74700,74800,74700,6825
20231221,124200,584612396000,74800,74800,74800,74700,19480
20231221,124100,583156867300,74800,74800,74800,74700,6217
20231221,124000,582691894300,74800,74800,74800,74700,9594
20231221,123900,581974596200,74700,74800,74800,74700,25467
20231221,123800,580071778900,74800,74800,74800,74700,8642
20231221,123700,579425763500,74700,74800,74800,74700,7206
20231221,123600,578886820700,74800,74800,74800,74700,5691
20231221,123500,578461218800,74800,74800,74800,74700,12137
20231221,123400,577553427100,74800,74700,74800,74700,12532
20231221,123300,576616126000,74800,74700,74800,74600,235517
20231221,123200,559019965900,74700,74700,74700,74600,5687
20231221,123100,558595303900,74700,74700,74700,74600,29256
20231221,123000,556410036700,74700,74700,74700,74600,77927
20231221,122900,550590619400,74600,74600,74700,74600,3748
20231221,122800,550310871100,74700,74700,74700,74600,2967
20231221,122700,550089388600,74700,74700,74700,74600,5517
20231221,122600,549677475600,74600,74700,74700,74600,4409
20231221,122500,549348256000,74700,74600,74700,74600,4617
20231221,122400,549003544700,74700,74700,74700,74600,6963
20231221,122300,548483691100,74700,74700,74700,74600,4909
20231221,122200,548117128600,74700,74600,74700,74600,4603
20231221,122100,547773410200,74700,74700,74700,74600,22383
20231221,122000,546103039700,74700,74700,74700,74600,5110
20231221,121900,545721478400,74700,74600,74700,74600,10813
20231221,121800,544914241600,74700,74700,74700,74600,6708
20231221,121700,544413422200,74700,74700,74700,74600,16514
20231221,121600,543180979400,74700,74600,74700,74600,7501
20231221,121500,542620838300,74700,74700,74700,74600,4556
20231221,121400,542280755600,74700,74600,74700,74600,17611
20231221,121300,540966862600,74700,74700,74700,74600,3544
20231221,121200,540702354800,74700,74600,74700,74600,9556
20231221,121100,539989337600,74600,74600,74700,74600,6587
20231221,121000,539497861700,74600,74600,74700,74600,6350
20231221,120900,539024046200,74600,74600,74700,74600,2443
20231221,120800,538841669700,74600,74700,74700,74600,160541
20231221,120700,526863425500,74600,74700,74700,74600,35654
20231221,120600,524203281700,74700,74700,74700,74600,5211
20231221,120500,523814272500,74600,74600,74700,74600,5180
20231221,120400,523427604100,74600,74600,74700,74600,3133
20231221,120300,523193731800,74700,74700,74700,74600,4390
20231221,120200,522865973300,74700,74700,74700,74600,5113
20231221,120100,522484210300,74700,74700,74700,74600,4292
20231221,120000,522163729200,74700,74600,74700,74600,1891
20231221,115900,522022552400,74600,74600,74700,74600,2643
20231221,115800,521825264800,74700,74600,74700,74600,3678
20231221,115700,521550694400,74700,74600,74700,74600,2393
20231221,115600,521372060700,74700,74600,74700,74600,2250
20231221,115500,521204086300,74700,74600,74700,74600,3676
20231221,115400,520929736300,74600,74500,74700,74500,18962
20231221,115300,519515164600,74600,74600,74700,74500,35165
20231221,115200,516891736600,74600,74600,74700,74500,54438
20231221,115100,512830652800,74600,74600,74700,74600,3849
20231221,115000,512543298100,74600,74500,74700,74500,71977
20231221,114900,507173744000,74600,74600,74600,74500,2966
20231221,114800,506952579700,74600,74600,74700,74500,97636
20231221,114700,499669015900,74700,74700,74700,74600,5380
20231221,114600,499267333000,74600,74600,74700,74600,4591
20231221,114500,498924516300,74700,74700,74700,74600,4695
20231221,114400,498573920700,74600,74600,74700,74600,5252
20231221,114300,498181759200,74700,74700,74700,74600,5859
20231221,114200,497744292900,74600,74700,74700,74600,6448
20231221,114100,497262693200,74600,74600,74700,74600,13080
20231221,114000,496285812300,74700,74700,74700,74600,4775
20231221,113900,495929239000,74700,74700,74700,74600,8293
20231221,113800,495309978200,74600,74700,74700,74600,16353
20231221,113700,494089443800,74600,74700,74700,74600,20356
20231221,113600,492569037200,74600,74700,74700,74600,9377
20231221,113500,491869121200,74700,74700,74700,74600,5512
20231221,113400,491457570600,74700,74600,74700,74600,5259
20231221,113300,491064812200,74700,74700,74700,74600,4279
20231221,113200,490745277400,74700,74700,74700,74600,4576
20231221,113100,490403554900,74700,74700,74700,74600,15796
20231221,113000,489224705100,74700,74600,74700,74600,10226
20231221,112900,488460982700,74700,74700,74700,74600,9850
20231221,112800,487725453300,74600,74600,74700,74500,114459
20231221,112700,479186213900,74600,74600,74600,74500,101106
20231221,112600,471643870700,74500,74500,74600,74500,11729
20231221,112500,470769465600,74500,74500,74600,74500,4788
20231221,112400,470412438500,74600,74600,74600,74500,4611
20231221,112300,470068715000,74500,74600,74600,74500,7636
20231221,112200,469499233000,74600,74500,74600,74500,9116
20231221,112100,468819358500,74600,74600,74600,74500,7269
20231221,112000,468277397400,74500,74500,74600,74500,16254
20231221,111900,467065313600,74600,74600,74600,74500,5653
20231221,111800,466643733800,74600,74500,74600,74500,23988
20231221,111700,464855413000,74600,74600,74600,74500,6899
20231221,111600,464341068000,74500,74600,74600,74500,34828
20231221,111500,461745782600,74500,74600,74600,74500,5694
20231221,111400,461321184700,74600,74600,74600,74500,9632
20231221,111300,460602917900,74600,74600,74600,74500,9447
20231221,111200,459898368000,74600,74600,74600,74500,10445
20231221,111100,459119295900,74600,74600,74600,74500,16996
20231221,111000,457852564600,74600,74600,74600,74500,8535
20231221,110900,457216097000,74600,74600,74600,74500,5471
20231221,110800,456808185100,74500,74600,74600,74500,26207
20231221,110700,454854389500,74600,74600,74600,74500,8575
20231221,110600,454214902700,74500,74500,74600,74500,6664
20231221,110500,453718000800,74600,74600,74600,74500,19737
20231221,110400,452247127600,74500,74500,74600,74500,8852
20231221,110300,451587282000,74500,74600,74600,74500,19168
20231221,110200,450158688100,74600,74500,74600,74500,15386
20231221,110100,449011327900,74600,74500,74600,74500,17328
20231221,110000,447719265500,74500,74500,74600,74500,24096
20231221,105900,445923579400,74600,74500,74600,74500,10964
20231221,105800,445106544000,74500,74600,74700,74500,125122
20231221,105700,435773663500,74600,74600,74700,74600,13106
20231221,105600,434795121900,74600,74600,74700,74500,136830
20231221,105500,424587372200,74600,74700,74700,74600,16097
20231221,105400,423386224500,74700,74600,74700,74600,8108
20231221,105300,422781033400,74700,74600,74700,74600,8288
20231221,105200,422162231800,74600,74600,74700,74600,5424
20231221,105100,421757236100,74600,74700,74700,74600,6192
20231221,105000,421294810500,74600,74600,74700,74600,13802
20231221,104900,420264623700,74600,74600,74700,74600,8455
20231221,104800,419633187600,74700,74600,74700,74600,5429
20231221,104700,419227868600,74700,74700,74700,74600,11445
20231221,104600,418373723700,74600,74700,74700,74600,4113
20231221,104500,418066747500,74600,74700,74800,74600,102429
20231221,104400,410415345500,74700,74700,74800,74700,8470
20231221,104300,409782423500,74700,74700,74800,74600,100687
20231221,104200,402261119900,74700,74700,74700,74600,14960
20231221,104100,401143959200,74600,74700,74700,74600,11277
20231221,104000,400302094100,74600,74600,74700,74600,5750
20231221,103900,399872999700,74700,74700,74700,74600,12657
20231221,103800,398928094000,74600,74600,74700,74600,6907
20231221,103700,398412505200,74600,74700,74700,74600,10955
20231221,103600,397594541400,74600,74600,74700,74600,14430
20231221,103500,396517006500,74600,74600,74700,74600,4866
20231221,103400,396153869700,74600,74600,74700,74600,10579
20231221,103300,395364322000,74600,74600,74700,74600,4729
20231221,103200,395011138000,74600,74600,74700,74600,3150
20231221,103100,394775979200,74700,74600,74700,74600,8952
20231221,103000,394107923800,74600,74600,74700,74600,3569
20231221,102900,393841450400,74600,74600,74700,74600,3306
20231221,102800,393594643400,74600,74600,74700,74600,6273
20231221,102700,393126278800,74600,74700,74700,74600,17595
20231221,102600,391812829400,74700,74700,74700,74600,5432
20231221,102500,391407209200,74700,74800,74800,74600,53885
20231221,102400,387381771700,74800,74700,74800,74600,47213
20231221,102300,383855032800,74800,74700,74800,74600,105689
20231221,102200,375960214400,74600,74600,74700,74600,9885
20231221,102100,375222489300,74600,74500,74700,74500,49935
20231221,102000,371497582900,74500,74500,74600,74500,8480
20231221,101900,370865342100,74500,74500,74600,74500,5107
20231221,101800,370484712300,74600,74600,74600,74500,5962
20231221,101700,370040308900,74500,74600,74600,74500,7856
20231221,101600,369454486500,74600,74500,74700,74500,169493
20231221,101500,356810392400,74600,74500,74600,74500,8420
20231221,101400,356182801200,74600,74500,74600,74500,12565
20231221,101300,355246009300,74500,74600,74700,74500,133296
20231221,101200,345302223200,74600,74600,74700,74600,7829
20231221,101100,344717733500,74700,74600,74700,74600,11894
20231221,101000,343829946800,74600,74600,74700,74600,44432
20231221,100900,340513488100,74600,74600,74700,74600,13450
20231221,100800,339509336400,74700,74600,74700,74600,13467
20231221,100700,338504371100,74700,74700,74700,74600,16555
20231221,100600,337268196200,74700,74800,74800,74600,303183
20231221,100500,314620722500,74800,74900,74900,74700,114976
20231221,100400,306019216100,74900,74800,74900,74800,18384
20231221,100300,304643480100,74800,74800,74900,74800,13007
20231221,100200,303669980100,74800,74900,74900,74800,8615
20231221,100100,303025166100,74900,74900,74900,74800,7233
20231221,100000,302483814700,74900,74700,74900,74700,80804
20231221,095900,296439515600,74700,74800,74800,74700,15187
20231221,095800,295303605800,74800,74800,74900,74700,81196
20231221,095700,289228926400,74800,74700,74800,74700,105391
20231221,095600,281346046000,74800,74700,74800,74700,18515
20231221,095500,279961428100,74800,74800,74800,74700,6284
20231221,095400,279491630600,74700,74700,74800,74700,36750
20231221,095300,276742935500,74800,74700,74800,74700,11747
20231221,095200,275864410400,74800,74800,74800,74700,7867
20231221,095100,275276479800,74800,74800,74800,74700,4988
20231221,095000,274903766700,74700,74700,74800,74600,111858
20231221,094900,266546593400,74600,74700,74700,74600,8694
20231221,094800,265897598700,74600,74700,74700,74600,10970
20231221,094700,265078461500,74700,74700,74700,74600,15023
20231221,094600,263956559500,74600,74700,74700,74600,12613
20231221,094500,263015097900,74600,74700,74700,74600,14317
20231221,094400,261946323000,74600,74700,74700,74600,11714
20231221,094300,261071555100,74700,74700,74800,74600,161122
20231221,094200,249035114000,74700,74700,74800,74700,26606
20231221,094100,247045476400,74700,74800,74800,74700,12096
20231221,094000,246141357000,74700,74900,74900,74700,162024
20231221,093900,234022081600,74800,74900,75000,74800,162860
20231221,093800,221822548500,75000,74900,75000,74900,18931
20231221,093700,220403223400,75000,74900,75000,74900,15471
20231221,093600,219243317300,75000,74900,75000,74800,247092
20231221,093500,200733529900,74900,74800,74900,74800,18320
20231221,093400,199361749600,74800,74800,74900,74700,128288
20231221,093300,189763772600,74800,74700,74800,74600,130680
20231221,093200,179999620900,74600,74700,74700,74600,12624
20231221,093100,179057113700,74700,74700,74700,74600,7081
20231221,093000,178528251700,74700,74600,74700,74600,41707
20231221,092900,175416158300,74600,74600,74700,74500,43505
20231221,092800,172170875200,74600,74600,74700,74500,95369
20231221,092700,165055755800,74600,74600,74600,74500,49263
20231221,092600,161381306800,74600,74500,74600,74500,11170
20231221,092500,160548522300,74600,74600,74600,74500,5695
20231221,092400,160123798300,74600,74400,74600,74400,263274
20231221,092300,140504740400,74500,74500,74500,74400,8693
20231221,092200,139857701300,74400,74500,74500,74400,5576
20231221,092100,139442578800,74500,74300,74500,74300,209293
20231221,092000,123881003200,74300,74300,74400,74300,236840
20231221,091900,106283341700,74300,74300,74400,74300,29412
20231221,091800,104097906100,74400,74300,74400,74300,9678
20231221,091700,103378528700,74300,74400,74400,74300,55945
20231221,091600,99216811400,74400,74500,74500,74300,214475
20231221,091500,83261879200,74400,74500,74500,74400,25808
20231221,091400,81341135500,74400,74400,74500,74400,37670
20231221,091300,78537127100,74400,74400,74500,74400,40295
20231221,091200,75538273800,74500,74400,74500,74400,20367
20231221,091100,74021797800,74400,74500,74500,74400,15375
20231221,091000,72877173000,74400,74500,74500,74400,12769
20231221,090900,71926493700,74500,74400,74500,74400,26362
20231221,090800,69964018400,74400,74400,74500,74400,14610
20231221,090700,68876544800,74400,74400,74500,74400,20319
20231221,090600,67363927800,74400,74400,74500,74400,25315
20231221,090500,65479527900,74500,74400,74500,74400,22462
20231221,090400,63807433800,74400,74500,74500,74400,28495
20231221,090300,61686480100,74500,74500,74600,74400,63719
20231221,090200,56939646100,74600,74600,74700,74400,100587
20231221,090100,49443993400,74600,74600,74700,74500,144634
20231221,090000,38653856800,74600,74600,74700,74500,516951