stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,184600,1096316609800,75900,75900,75900,75900,655412
20231222,184500,1096316609800,75900,75900,75900,75900,0
20231222,184400,1096316609800,75900,75900,75900,75900,0
20231222,184300,1096316609800,75900,75900,75900,75900,0
20231222,184200,1096316609800,75900,75900,75900,75900,0
20231222,184100,1096316609800,75900,75900,75900,75900,0
20231222,184000,1096316609800,75900,75900,75900,75900,0
20231222,183900,1096316609800,75900,75900,75900,75900,0
20231222,183800,1096316609800,75900,75900,75900,75900,0
20231222,183700,1096316609800,75900,75900,75900,75900,0
20231222,183600,1096316609800,75900,75900,75900,75900,0
20231222,183500,1096316609800,75900,75900,75900,75900,0
20231222,183400,1096316609800,75900,75900,75900,75900,0
20231222,183300,1096316609800,75900,75900,75900,75900,0
20231222,183200,1096316609800,75900,75900,75900,75900,0
20231222,183100,1096316609800,75900,75900,75900,75900,0
20231222,183000,1096316609800,75900,75900,75900,75900,0
20231222,182900,1096316609800,75900,75900,75900,75900,0
20231222,182800,1096316609800,75900,75900,75900,75900,0
20231222,182700,1096316609800,75900,75900,75900,75900,0
20231222,182600,1096316609800,75900,75900,75900,75900,0
20231222,182500,1096316609800,75900,75900,75900,75900,0
20231222,182400,1096316609800,75900,75900,75900,75900,0
20231222,182300,1096316609800,75900,75900,75900,75900,0
20231222,182200,1096316609800,75900,75900,75900,75900,0
20231222,182100,1096316609800,75900,75900,75900,75900,0
20231222,182000,1096316609800,75900,75900,75900,75900,0
20231222,181900,1096316609800,75900,75900,75900,75900,0
20231222,181800,1096316609800,75900,75900,75900,75900,0
20231222,181700,1096316609800,75900,75900,75900,75900,0
20231222,181600,1096316609800,75900,75900,75900,75900,655412
20231222,181500,1096316609800,75900,75900,75900,75900,0
20231222,181400,1096316609800,75900,75900,75900,75900,0
20231222,181300,1096316609800,75900,75900,75900,75900,0
20231222,181200,1096316609800,75900,75900,75900,75900,0
20231222,181100,1096316609800,75900,75900,75900,75900,0
20231222,181000,1096316609800,75900,75900,75900,75900,0
20231222,180900,1096316609800,75900,75900,75900,75900,0
20231222,180800,1096316609800,75900,75900,75900,75900,0
20231222,180700,1096316609800,75900,75900,75900,75900,0
20231222,180600,1096316609800,75900,75900,75900,75900,0
20231222,180500,1096316609800,75900,75900,75900,75900,0
20231222,180400,1096316609800,75900,75900,75900,75900,0
20231222,180300,1096316609800,75900,75900,75900,75900,0
20231222,180200,1096316609800,75900,75900,75900,75900,0
20231222,180100,1096316609800,75900,75900,75900,75900,0
20231222,180000,1096316609800,75900,75900,75900,75900,0
20231222,175900,1096316609800,75900,75900,75900,75900,0
20231222,175800,1096316609800,75900,75900,75900,75900,0
20231222,175700,1096316609800,75900,75900,75900,75900,0
20231222,175600,1096316609800,75900,75900,75900,75900,0
20231222,175500,1096316609800,75900,75900,75900,75900,0
20231222,175400,1096316609800,75900,75900,75900,75900,0
20231222,175300,1096316609800,75900,75900,75900,75900,0
20231222,175200,1096316609800,75900,75900,75900,75900,0
20231222,175100,1096316609800,75900,75900,75900,75900,0
20231222,175000,1096316609800,75900,75900,75900,75900,0
20231222,174900,1096316609800,75900,75900,75900,75900,0
20231222,174800,1096316609800,75900,75900,75900,75900,0
20231222,174700,1096316609800,75900,75900,75900,75900,0
20231222,174600,1096316609800,75900,75900,75900,75900,655412
20231222,174500,1096316609800,75900,75900,75900,75900,0
20231222,174400,1096316609800,75900,75900,75900,75900,0
20231222,174300,1096316609800,75900,75900,75900,75900,0
20231222,174200,1096316609800,75900,75900,75900,75900,0
20231222,174100,1096316609800,75900,75900,75900,75900,0
20231222,174000,1096316609800,75900,75900,75900,75900,0
20231222,173900,1096316609800,75900,75900,75900,75900,0
20231222,173800,1096316609800,75900,75900,75900,75900,0
20231222,173700,1096316609800,75900,75900,75900,75900,0
20231222,173600,1096316609800,75900,75900,75900,75900,0
20231222,173500,1096316609800,75900,75900,75900,75900,0
20231222,173400,1096316609800,75900,75900,75900,75900,0
20231222,173300,1096316609800,75900,75900,75900,75900,0
20231222,173200,1096316609800,75900,75900,75900,75900,0
20231222,173100,1096316609800,75900,75900,75900,75900,0
20231222,173000,1096316609800,75900,75900,75900,75900,0
20231222,172900,1096316609800,75900,75900,75900,75900,0
20231222,172800,1096316609800,75900,75900,75900,75900,0
20231222,172700,1096316609800,75900,75900,75900,75900,0
20231222,172600,1096316609800,75900,75900,75900,75900,0
20231222,172500,1096316609800,75900,75900,75900,75900,0
20231222,172400,1096316609800,75900,75900,75900,75900,0
20231222,172300,1096316609800,75900,75900,75900,75900,0
20231222,172200,1096316609800,75900,75900,75900,75900,0
20231222,172100,1096316609800,75900,75900,75900,75900,0
20231222,172000,1096316609800,75900,75900,75900,75900,0
20231222,171900,1096316609800,75900,75900,75900,75900,0
20231222,171800,1096316609800,75900,75900,75900,75900,0
20231222,171700,1096316609800,75900,75900,75900,75900,0
20231222,171600,1096316609800,75900,75900,75900,75900,655412
20231222,171500,1096316609800,75900,75900,75900,75900,0
20231222,171400,1096316609800,75900,75900,75900,75900,0
20231222,171300,1096316609800,75900,75900,75900,75900,0
20231222,171200,1096316609800,75900,75900,75900,75900,0
20231222,171100,1096316609800,75900,75900,75900,75900,0
20231222,171000,1096316609800,75900,75900,75900,75900,0
20231222,170900,1096316609800,75900,75900,75900,75900,0
20231222,170800,1096316609800,75900,75900,75900,75900,0
20231222,170700,1096316609800,75900,75900,75900,75900,0
20231222,170600,1096316609800,75900,75900,75900,75900,0
20231222,170500,1096316609800,75900,75900,75900,75900,0
20231222,170400,1096316609800,75900,75900,75900,75900,0
20231222,170300,1096316609800,75900,75900,75900,75900,0
20231222,170200,1096316609800,75900,75900,75900,75900,0
20231222,170100,1096316609800,75900,75900,75900,75900,0
20231222,170000,1096316609800,75900,75900,75900,75900,0
20231222,165900,1096316609800,75900,75900,75900,75900,0
20231222,165800,1096316609800,75900,75900,75900,75900,0
20231222,165700,1096316609800,75900,75900,75900,75900,0
20231222,165600,1096316609800,75900,75900,75900,75900,0
20231222,165500,1096316609800,75900,75900,75900,75900,0
20231222,165400,1096316609800,75900,75900,75900,75900,0
20231222,165300,1096316609800,75900,75900,75900,75900,0
20231222,165200,1096316609800,75900,75900,75900,75900,0
20231222,165100,1096316609800,75900,75900,75900,75900,0
20231222,165000,1096316609800,75900,75900,75900,75900,0
20231222,164900,1096316609800,75900,75900,75900,75900,0
20231222,164800,1096316609800,75900,75900,75900,75900,0
20231222,164700,1096316609800,75900,75900,75900,75900,0
20231222,164600,1096316609800,75900,75900,75900,75900,655412
20231222,164500,1096316609800,75900,75900,75900,75900,0
20231222,164400,1096316609800,75900,75900,75900,75900,0
20231222,164300,1096316609800,75900,75900,75900,75900,0
20231222,164200,1096316609800,75900,75900,75900,75900,0
20231222,164100,1096316609800,75900,75900,75900,75900,0
20231222,164000,1096316609800,75900,75900,75900,75900,0
20231222,163900,1096316609800,75900,75900,75900,75900,0
20231222,163800,1096316609800,75900,75900,75900,75900,0
20231222,163700,1096316609800,75900,75900,75900,75900,0
20231222,163600,1096316609800,75900,75900,75900,75900,0
20231222,163500,1096316609800,75900,75900,75900,75900,0
20231222,163400,1096316609800,75900,75900,75900,75900,0
20231222,163300,1096316609800,75900,75900,75900,75900,0
20231222,163200,1096316609800,75900,75900,75900,75900,0
20231222,163100,1096316609800,75900,75900,75900,75900,0
20231222,163000,1096316609800,75900,75900,75900,75900,0
20231222,162900,1096316609800,75900,75900,75900,75900,0
20231222,162800,1096316609800,75900,75900,75900,75900,0
20231222,162700,1096316609800,75900,75900,75900,75900,0
20231222,162600,1096316609800,75900,75900,75900,75900,0
20231222,162500,1096316609800,75900,75900,75900,75900,0
20231222,162400,1096316609800,75900,75900,75900,75900,0
20231222,162300,1096316609800,75900,75900,75900,75900,0
20231222,162200,1096316609800,75900,75900,75900,75900,0
20231222,162100,1096316609800,75900,75900,75900,75900,0
20231222,162000,1096316609800,75900,75900,75900,75900,0
20231222,161900,1096316609800,75900,75900,75900,75900,0
20231222,161800,1096316609800,75900,75900,75900,75900,0
20231222,161700,1096316609800,75900,75900,75900,75900,0
20231222,161600,1096316609800,75900,75900,75900,75900,655412
20231222,161500,1096316609800,75900,75900,75900,75900,0
20231222,161400,1096316609800,75900,75900,75900,75900,0
20231222,161300,1096316609800,75900,75900,75900,75900,0
20231222,161200,1096316609800,75900,75900,75900,75900,0
20231222,161100,1096316609800,75900,75900,75900,75900,0
20231222,161000,1096316609800,75900,75900,75900,75900,0
20231222,160900,1096316609800,75900,75900,75900,75900,0
20231222,160800,1096316609800,75900,75900,75900,75900,0
20231222,160700,1096316609800,75900,75900,75900,75900,0
20231222,160600,1096316609800,75900,75900,75900,75900,0
20231222,160500,1096316609800,75900,75900,75900,75900,0
20231222,160400,1096316609800,75900,75900,75900,75900,0
20231222,160300,1096316609800,75900,75900,75900,75900,0
20231222,160200,1096316609800,75900,75900,75900,75900,0
20231222,160100,1096316609800,75900,75900,75900,75900,0
20231222,160000,1096316609800,75900,75900,75900,75900,0
20231222,155900,1096316609800,75900,75900,75900,75900,0
20231222,155800,1096316609800,75900,75900,75900,75900,0
20231222,155700,1096316609800,75900,75900,75900,75900,0
20231222,155600,1096316609800,75900,75900,75900,75900,0
20231222,155500,1096316609800,75900,75900,75900,75900,0
20231222,155400,1096316609800,75900,75900,75900,75900,0
20231222,155300,1096316609800,75900,75900,75900,75900,0
20231222,155200,1096316609800,75900,75900,75900,75900,0
20231222,155100,1096316609800,75900,75900,75900,75900,0
20231222,155000,1096316609800,75900,75900,75900,75900,0
20231222,154900,1096316609800,75900,75900,75900,75900,0
20231222,154800,1096316609800,75900,75900,75900,75900,0
20231222,154700,1096316609800,75900,75900,75900,75900,0
20231222,154600,1096316609800,75900,75900,75900,75900,655412
20231222,154500,1096316609800,75900,75900,75900,75900,0
20231222,154400,1096316609800,75900,75900,75900,75900,0
20231222,154300,1096316609800,75900,75900,75900,75900,0
20231222,154200,1096316609800,75900,75900,75900,75900,0
20231222,154100,1096316609800,75900,75900,75900,75900,0
20231222,154000,1096316609800,75900,75900,75900,75900,0
20231222,153900,1096316609800,75900,75900,75900,75900,0
20231222,153800,1096316609800,75900,75900,75900,75900,0
20231222,153700,1096316609800,75900,75900,75900,75900,0
20231222,153600,1096316609800,75900,75900,75900,75900,0
20231222,153500,1096316609800,75900,75900,75900,75900,0
20231222,153400,1096316609800,75900,75900,75900,75900,0
20231222,153300,1096316609800,75900,75900,75900,75900,0
20231222,153200,1096316609800,75900,75900,75900,75900,0
20231222,153100,1096316609800,75900,75900,75900,75900,0
20231222,153000,1096316609800,75900,75900,75900,75900,655412
20231222,152900,1046570839000,75900,75900,75900,75900,0
20231222,152800,1046570839000,75900,75900,75900,75900,0
20231222,152700,1046570839000,75900,75900,75900,75900,0
20231222,152600,1046570839000,75900,75900,75900,75900,0
20231222,152500,1046570839000,75900,75900,75900,75900,0
20231222,152400,1046570839000,75900,75900,75900,75900,0
20231222,152300,1046570839000,75900,75900,75900,75900,0
20231222,152200,1046570839000,75900,75900,75900,75900,0
20231222,152100,1046570839000,75900,75900,75900,75900,0
20231222,152000,1046570839000,75900,75900,75900,75900,0
20231222,151900,1046570839000,75900,75900,75900,75800,35797
20231222,151800,1043855508000,75800,75900,75900,75800,23187
20231222,151700,1042096691900,75900,75800,75900,75800,22135
20231222,151600,1040417609500,75800,75800,75900,75800,21267
20231222,151500,1038804176900,75800,75800,75900,75800,17181
20231222,151400,1037500971600,75900,75800,75900,75800,54121
20231222,151300,1033393889600,75800,75900,75900,75800,19574
20231222,151200,1031909282000,75800,75800,75900,75800,47548
20231222,151100,1028301064800,75900,75800,75900,75800,12491
20231222,151000,1027353481700,75800,75900,76000,75800,147661
20231222,150900,1016146197000,75900,75900,76000,75900,47931
20231222,150800,1012506584600,76000,75900,76000,75900,213855
20231222,150700,996273302900,76000,76000,76000,75900,30377
20231222,150600,993966311300,75900,76000,76000,75900,35834
20231222,150500,991243825500,75900,75900,76000,75900,22324
20231222,150400,989547764200,75900,76000,76000,75900,23394
20231222,150300,987770590100,75900,75900,76000,75900,39159
20231222,150200,984796049000,75900,76000,76000,75900,36287
20231222,150100,982040145300,76000,75900,76000,75900,48841
20231222,150000,978330244500,75900,76000,76000,75900,63122
20231222,145900,973536529600,75900,76000,76000,75900,70630
20231222,145800,968173085100,75900,75900,76000,75900,37995
20231222,145700,965286307500,76000,76000,76000,75900,26701
20231222,145600,963257728800,75900,75900,76000,75900,21299
20231222,145500,961639517000,76000,76000,76000,75900,19336
20231222,145400,960170531700,76000,76000,76000,75900,21103
20231222,145300,958567336000,75900,75900,76000,75900,26635
20231222,145200,956544551400,76000,76000,76000,75900,15018
20231222,145100,955403554900,75900,75900,76000,75900,16237
20231222,145000,954170065600,75900,75900,76000,75900,26900
20231222,144900,952127438900,75900,76000,76000,75900,16687
20231222,144800,950859742900,76000,76000,76000,75900,15064
20231222,144700,949715259300,75900,76000,76000,75900,14033
20231222,144600,948649218600,75900,76000,76000,75900,20853
20231222,144500,947065248000,75900,75900,76000,75900,11233
20231222,144400,946211995000,75900,75900,76000,75900,11715
20231222,144300,945321916000,75900,75900,76000,75900,26133
20231222,144200,943337575900,76000,76000,76000,75900,32309
20231222,144100,940884361100,75900,75900,76000,75900,15589
20231222,144000,939699976200,76000,75900,76000,75900,13815
20231222,143900,938650400700,76000,75900,76000,75900,23624
20231222,143800,936855215800,75900,76000,76000,75900,16332
20231222,143700,935614673600,76000,75900,76000,75800,44952
20231222,143600,932202083600,75800,75800,75900,75800,125711
20231222,143500,922660741800,75900,75900,75900,75800,18297
20231222,143400,921272485400,75900,75900,75900,75800,92428
20231222,143300,914257496300,75900,75800,75900,75800,19683
20231222,143200,912763769700,75800,75800,75900,75800,6232
20231222,143100,912290938400,75900,75900,75900,75800,10013
20231222,143000,911531238600,75900,75800,75900,75800,13071
20231222,142900,910539282400,75900,75900,75900,75800,25061
20231222,142800,908637581600,75900,75800,75900,75800,14496
20231222,142700,907537599100,75900,75800,75900,75800,7991
20231222,142600,906931312000,75900,76000,76000,75800,205073
20231222,142500,891366051600,76000,75900,76000,75800,405857
20231222,142400,860561152000,75900,75900,75900,75800,105618
20231222,142300,852545077900,75900,75800,75900,75800,20155
20231222,142200,851016346000,75900,75900,75900,75800,15514
20231222,142100,849839292400,75800,75800,75900,75800,20898
20231222,142000,848254461300,75900,75800,75900,75800,10872
20231222,141900,847429922900,75800,75800,75900,75800,19200
20231222,141800,845973928300,75800,75800,75900,75800,41380
20231222,141700,842833689900,75900,75800,75900,75800,12291
20231222,141600,841901163500,75900,75900,75900,75800,12729
20231222,141500,840935386000,75800,75900,75900,75800,17588
20231222,141400,839600776200,75800,75800,75900,75800,10890
20231222,141300,838774469500,75800,75900,75900,75800,12516
20231222,141200,837825003700,75800,75900,75900,75800,22761
20231222,141100,836099068900,75900,75900,75900,75800,12050
20231222,141000,835184802300,75800,75800,75900,75800,14527
20231222,140900,834082793700,75800,75800,75900,75800,12171
20231222,140800,833159404200,75800,75800,75900,75800,9051
20231222,140700,832472763600,75800,75900,75900,75800,18565
20231222,140600,831064981700,75900,75900,75900,75800,8031
20231222,140500,830455744800,75900,75800,75900,75800,8100
20231222,140400,829841274300,75800,75800,75900,75800,46912
20231222,140300,826284092000,75900,75900,75900,75800,7880
20231222,140200,825686289200,75900,75800,75900,75800,91573
20231222,140100,818744597300,75800,75800,75900,75800,11570
20231222,140000,817866830500,75800,75800,75900,75800,8010
20231222,135900,817259413300,75900,75800,75900,75800,25844
20231222,135800,815298603900,75900,75800,75900,75800,13739
20231222,135700,814256244500,75900,75900,75900,75800,12842
20231222,135600,813281894500,75800,75800,75900,75800,25684
20231222,135500,811334725200,75800,75900,75900,75800,9671
20231222,135400,810601301500,75800,75900,75900,75800,5249
20231222,135300,810203194700,75900,75900,75900,75800,12059
20231222,135200,809288672400,75800,75800,75900,75800,15005
20231222,135100,808150710400,75800,75900,75900,75800,43682
20231222,135000,804839175200,75800,75900,75900,75800,40414
20231222,134900,801774802100,75800,75900,75900,75800,20546
20231222,134800,800216755200,75900,75800,75900,75800,8841
20231222,134700,799545943500,75900,75900,75900,75800,13076
20231222,134600,798553721600,75800,75900,75900,75800,20675
20231222,134500,796984921700,75800,75800,75900,75800,42805
20231222,134400,793739681600,75800,75900,75900,75800,18509
20231222,134300,792335895400,75900,75900,75900,75800,15563
20231222,134200,791154943100,75900,75900,75900,75800,9903
20231222,134100,790403423300,75900,75900,75900,75800,12610
20231222,134000,789446589600,75900,75800,75900,75800,7554
20231222,133900,788873673200,75900,75800,75900,75800,16110
20231222,133800,787651555500,75900,75900,75900,75800,14135
20231222,133700,786579271600,75900,75800,75900,75800,12966
20231222,133600,785595688800,75900,75800,75900,75800,13686
20231222,133500,784557387200,75900,75900,75900,75800,9236
20231222,133400,783856523800,75800,75800,75900,75800,12389
20231222,133300,782916627200,75800,75900,75900,75800,12880
20231222,133200,781939247800,75800,75900,75900,75800,17597
20231222,133100,780604121800,75900,75900,75900,75800,9203
20231222,133000,779905817700,75800,75800,75900,75800,8608
20231222,132900,779252638300,75900,75900,75900,75800,17349
20231222,132800,777936108700,75800,75800,75900,75800,7580
20231222,132700,777360900900,75800,75900,75900,75800,11746
20231222,132600,776469566300,75900,75900,75900,75800,12280
20231222,132500,775537980000,75900,75800,75900,75800,14898
20231222,132400,774407854800,75900,75900,75900,75800,12918
20231222,132300,773427849200,75900,75900,75900,75800,17320
20231222,132200,772113975800,75900,75900,75900,75800,14029
20231222,132100,771049887600,75900,75800,75900,75800,10718
20231222,132000,770236655900,75800,75800,75900,75800,9603
20231222,131900,769508084900,75800,75900,75900,75800,13649
20231222,131800,768472426100,75900,75900,75900,75800,24217
20231222,131700,766634486500,75900,75800,75900,75800,178921
20231222,131600,753054662200,75900,75800,75900,75800,7056
20231222,131500,752519234800,75900,75800,75900,75800,9592
20231222,131400,751791577800,75800,75800,75900,75800,7004
20231222,131300,751260224600,75800,75800,75900,75800,9894
20231222,131200,750509564900,75900,75800,75900,75800,39811
20231222,131100,747488134200,75900,75800,75900,75800,44174
20231222,131000,744137534700,75800,75800,75900,75800,8850
20231222,130900,743466245300,75900,75900,75900,75800,12882
20231222,130800,742489180400,75900,75900,75900,75800,5400
20231222,130700,742079628600,75900,75800,75900,75800,4653
20231222,130600,741726575800,75900,75900,75900,75800,5585
20231222,130500,741302900200,75800,75800,75900,75800,13724
20231222,130400,740262395900,75900,75800,75900,75800,6050
20231222,130300,739803397500,75800,75900,75900,75800,103092
20231222,130200,731978996700,75900,75800,75900,75800,8001
20231222,130100,731372003400,75800,75900,75900,75800,12865
20231222,130000,730395704400,75800,75900,75900,75800,9903
20231222,125900,729644357100,75900,75900,75900,75800,7259
20231222,125800,729093581500,75900,75800,75900,75800,23423
20231222,125700,727317489700,75900,75900,75900,75800,8912
20231222,125600,726641239300,75800,75800,75900,75800,18692
20231222,125500,725222890400,75800,75900,75900,75800,10237
20231222,125400,724446491400,75800,75800,75900,75800,13636
20231222,125300,723412470900,75800,75900,75900,75800,12556
20231222,125200,722460335900,75800,75900,75900,75800,4552
20231222,125100,722115000700,75900,75800,75900,75800,5535
20231222,125000,721695053100,75800,75800,75900,75800,6506
20231222,124900,721201688000,75800,75900,75900,75800,3112
20231222,124800,720965664600,75800,75800,75900,75800,5441
20231222,124700,720553174600,75800,75700,75900,75700,59650
20231222,124600,716031810700,75700,75800,75800,75700,3636
20231222,124500,715756448600,75700,75800,75800,75700,2653
20231222,124400,715555423900,75800,75700,75800,75700,7132
20231222,124300,715015057600,75800,75800,75800,75700,6330
20231222,124200,714535704200,75700,75800,75800,75700,4198
20231222,124100,714217621400,75800,75800,75900,75700,337739
20231222,124000,688616899700,75800,75900,75900,75800,5701
20231222,123900,688184581900,75900,75800,75900,75800,9443
20231222,123800,687468337500,75900,75800,75900,75800,8833
20231222,123700,686798279600,75800,75800,75900,75800,6370
20231222,123600,686315094100,75800,75900,75900,75800,17501
20231222,123500,684988159600,75800,75800,75900,75800,23418
20231222,123400,683212548900,75900,75800,75900,75800,7251
20231222,123300,682662446900,75800,75900,75900,75800,7280
20231222,123200,682110176200,75900,75800,75900,75800,6846
20231222,123100,681590831200,75800,75800,75900,75800,5662
20231222,123000,681161271200,75900,75800,75900,75800,7792
20231222,122900,680570145200,75900,75800,75900,75800,9162
20231222,122800,679875162700,75900,75800,75900,75800,10461
20231222,122700,679081470100,75900,75800,75900,75800,5933
20231222,122600,678631422900,75800,75800,75900,75800,6579
20231222,122500,678132280400,75800,75800,75900,75800,9022
20231222,122400,677447905800,75800,75800,75900,75800,10375
20231222,122300,676661140600,75800,75900,75900,75800,5287
20231222,122200,676260084000,75800,75800,75900,75800,10931
20231222,122100,675430588700,75800,75800,75900,75800,13433
20231222,122000,674411497600,75800,75900,75900,75800,8714
20231222,121900,673750408100,75800,75800,75900,75800,18285
20231222,121800,672364060200,75800,75900,75900,75800,7041
20231222,121700,671829917500,75900,75800,75900,75800,6701
20231222,121600,671321567800,75900,75900,75900,75800,9966
20231222,121500,670565648200,75900,75900,75900,75800,6851
20231222,121400,670046124600,75900,75900,75900,75800,5558
20231222,121300,669624508700,75800,75900,75900,75800,5070
20231222,121200,669239857100,75800,75800,75900,75800,4213
20231222,121100,668920375200,75800,75800,75900,75800,3304
20231222,121000,668669814500,75800,75800,75900,75800,13749
20231222,120900,667627472800,75800,75800,75900,75800,13855
20231222,120800,666577087400,75800,75800,75900,75800,3595
20231222,120700,666304350100,75900,75800,75900,75800,3845
20231222,120600,666012677000,75800,75900,75900,75800,28306
20231222,120500,663866384900,75900,75800,75900,75800,20084
20231222,120400,662343548300,75800,75800,75900,75700,244519
20231222,120300,643809024800,75800,75800,75800,75700,28375
20231222,120200,641658521500,75700,75800,75800,75700,6544
20231222,120100,641162789700,75700,75700,75800,75700,6674
20231222,120000,640657166200,75700,75700,75800,75700,5899
20231222,115900,640210193800,75700,75800,75800,75700,6172
20231222,115800,639742598200,75800,75700,75800,75700,12113
20231222,115700,638824582000,75800,75700,75800,75700,7646
20231222,115600,638245398200,75700,75700,75800,75700,25931
20231222,115500,636280106100,75700,75800,75800,75700,5856
20231222,115400,635836429900,75800,75800,75800,75700,16429
20231222,115300,634592387200,75800,75700,75800,75700,121246
20231222,115200,625413418600,75600,75600,75700,75600,7971
20231222,115100,624810166400,75600,75600,75700,75600,12868
20231222,115000,623836404700,75600,75600,75700,75600,210298
20231222,114900,607917695400,75600,75700,75700,75600,5852
20231222,114800,607475123900,75600,75700,75700,75600,16733
20231222,114700,606209924100,75600,75600,75700,75600,6943
20231222,114600,605684709800,75600,75700,75700,75600,7738
20231222,114500,605099481800,75600,75600,75700,75600,6261
20231222,114400,604625858600,75600,75700,75700,75600,15650
20231222,114300,603442429400,75700,75700,75700,75600,6833
20231222,114200,602925447700,75600,75600,75700,75600,6874
20231222,114100,602405433000,75700,75600,75700,75600,6838
20231222,114000,601888143100,75600,75600,75700,75600,6805
20231222,113900,601373253300,75600,75600,75700,75600,12543
20231222,113800,600424285200,75600,75600,75700,75600,6490
20231222,113700,599933260700,75700,75700,75700,75600,5611
20231222,113600,599508781600,75700,75600,75700,75600,8051
20231222,113500,598899656100,75600,75700,75700,75600,6264
20231222,113400,598425682900,75600,75600,75700,75600,6866
20231222,113300,597906232900,75700,75600,75700,75600,7594
20231222,113200,597331617900,75600,75600,75700,75600,7935
20231222,113100,596731425400,75700,75700,75700,75600,5782
20231222,113000,596293967500,75600,75600,75700,75600,9803
20231222,112900,595552553100,75600,75600,75700,75600,36692
20231222,112800,592778459900,75700,75600,75700,75600,35652
20231222,112700,590082976000,75600,75600,75700,75600,13475
20231222,112600,589063939200,75600,75700,75700,75600,4898
20231222,112500,588693330200,75700,75600,75700,75600,4978
20231222,112400,588316683400,75700,75700,75700,75600,5987
20231222,112300,587863681200,75600,75600,75700,75600,7850
20231222,112200,587269697800,75600,75600,75700,75600,3371
20231222,112100,587014733400,75600,75700,75700,75600,23260
20231222,112000,585255882400,75700,75600,75700,75600,6351
20231222,111900,584775418000,75600,75600,75700,75600,8009
20231222,111800,584169438700,75600,75600,75700,75600,6158
20231222,111700,583703578300,75700,75700,75700,75600,5574
20231222,111600,583281848500,75700,75600,75700,75600,7660
20231222,111500,582702380000,75700,75600,75700,75600,6746
20231222,111400,582191988000,75600,75600,75700,75600,23529
20231222,111300,580412830200,75700,75700,75700,75600,7840
20231222,111200,579819601000,75700,75600,75700,75600,5265
20231222,111100,579421135400,75600,75600,75700,75600,4485
20231222,111000,579081733400,75700,75600,75700,75600,5888
20231222,110900,578636242800,75600,75600,75700,75600,3577
20231222,110800,578365656200,75600,75700,75700,75600,4999
20231222,110700,577987582000,75600,75700,75700,75600,18630
20231222,110600,576578962300,75600,75600,75700,75600,2402
20231222,110500,576397287900,75700,75600,75700,75600,13218
20231222,110400,575397898100,75600,75700,75700,75500,150308
20231222,110300,564034537100,75700,75600,75700,75600,5023
20231222,110200,563654540600,75700,75700,75700,75600,3951
20231222,110100,563355625800,75700,75600,75700,75500,8359
20231222,110000,562723526100,75600,75500,75700,75500,197147
20231222,105900,547819381600,75600,75500,75600,75500,10127
20231222,105800,547054121400,75600,75600,75600,75500,10277
20231222,105700,546277563200,75500,75500,75600,75500,8097
20231222,105600,545665770600,75600,75600,75600,75500,10392
20231222,105500,544880486800,75600,75500,75600,75500,7048
20231222,105400,544347865800,75500,75600,75600,75500,9512
20231222,105300,543628999700,75600,75600,75600,75500,9285
20231222,105200,542927162800,75500,75500,75600,75500,15588
20231222,105100,541749877800,75600,75600,75600,75500,6024
20231222,105000,541294594200,75600,75600,75600,75500,7236
20231222,104900,540747704000,75600,75500,75600,75500,9487
20231222,104800,540030878300,75600,75600,75600,75500,5298
20231222,104700,539630504600,75600,75600,75600,75500,3852
20231222,104600,539339425000,75600,75500,75600,75500,5652
20231222,104500,538912303900,75600,75600,75600,75500,4395
20231222,104400,538580194200,75600,75500,75600,75500,2616
20231222,104300,538382560800,75600,75700,75700,75500,152657
20231222,104200,526841921400,75700,75700,75700,75600,13229
20231222,104100,525841275700,75600,75700,75700,75600,7211
20231222,104000,525295854000,75700,75700,75700,75600,18630
20231222,103900,523886853200,75700,75600,75800,75600,332236
20231222,103800,498736557300,75600,75600,75700,75600,28885
20231222,103700,496550247200,75700,75700,75700,75600,10205
20231222,103600,495778000000,75700,75600,75700,75600,4973
20231222,103500,495401788400,75700,75700,75700,75600,10647
20231222,103400,494596074500,75600,75700,75700,75600,24644
20231222,103300,492731833500,75700,75600,75700,75600,19791
20231222,103200,491234463900,75600,75700,75700,75600,12699
20231222,103100,490273494000,75700,75600,75700,75600,32207
20231222,103000,487837740000,75600,75500,75700,75500,105092
20231222,102900,479893095700,75600,75600,75600,75500,11192
20231222,102800,479047209800,75600,75600,75600,75500,7895
20231222,102700,478450519000,75600,75600,75600,75500,11643
20231222,102600,477570498700,75500,75500,75600,75500,13017
20231222,102500,476586987900,75600,75500,75600,75500,15002
20231222,102400,475453231400,75500,75500,75600,75500,16247
20231222,102300,474225507900,75500,75600,75600,75500,20589
20231222,102200,472669697900,75600,75500,75600,75500,54642
20231222,102100,468539360200,75500,75600,75600,75500,16814
20231222,102000,467268914200,75500,75600,75600,75500,9944
20231222,101900,466517311100,75500,75600,75600,75500,20933
20231222,101800,464935871700,75600,75600,75600,75500,7282
20231222,101700,464385655900,75600,75500,75600,75500,6907
20231222,101600,463863718600,75600,75500,75600,75500,7010
20231222,101500,463334084100,75500,75500,75600,75500,6958
20231222,101400,462808338200,75600,75600,75600,75500,6683
20231222,101300,462303362700,75600,75500,75600,75500,32224
20231222,101200,459867887700,75500,75500,75600,75500,10151
20231222,101100,459100879800,75600,75600,75600,75500,18102
20231222,101000,457733965500,75600,75600,75600,75500,5993
20231222,100900,457281238700,75600,75600,75600,75500,17233
20231222,100800,455979219700,75500,75600,75600,75500,7154
20231222,100700,455438841600,75500,75500,75600,75500,10081
20231222,100600,454677511400,75500,75600,75700,75500,59497
20231222,100500,450180794400,75600,75500,75700,75500,36014
20231222,100400,447458216200,75500,75500,75600,75500,13911
20231222,100300,446406821500,75500,75500,75600,75500,12181
20231222,100200,445486745200,75600,75600,75600,75500,14485
20231222,100100,444392140200,75600,75600,75600,75500,6486
20231222,100000,443902044000,75600,75600,75700,75500,31755
20231222,095900,441501682800,75500,75700,75700,75500,100004
20231222,095800,433941426100,75600,75700,75700,75600,59621
20231222,095700,429433890500,75600,75600,75700,75600,30218
20231222,095600,427148782700,75700,75700,75700,75600,10319
20231222,095500,426368379200,75600,75700,75700,75600,7517
20231222,095400,425799735700,75700,75600,75700,75600,6161
20231222,095300,425333619300,75700,75700,75700,75600,4884
20231222,095200,424964178300,75700,75700,75700,75600,6394
20231222,095100,424480554400,75600,75700,75700,75600,9998
20231222,095000,423724259900,75700,75700,75700,75600,7578
20231222,094900,423150965500,75600,75600,75700,75600,12489
20231222,094800,422206547000,75600,75600,75700,75600,5733
20231222,094700,421772974700,75600,75600,75700,75500,32201
20231222,094600,419338497300,75600,75500,75700,75500,94858
20231222,094500,412167760200,75600,75600,75700,75500,112518
20231222,094400,403660842100,75700,75700,75700,75600,11210
20231222,094300,402813197900,75600,75700,75700,75600,13138
20231222,094200,401819861100,75600,75700,75800,75600,74328
20231222,094100,396194290900,75700,75700,75800,75700,15086
20231222,094000,395052080900,75700,75800,75900,75700,71178
20231222,093900,389658601700,75800,75800,75900,75800,12252
20231222,093800,388729740400,75900,75800,75900,75800,8534
20231222,093700,388082684100,75800,75800,75900,75800,11204
20231222,093600,387233286500,75900,75800,75900,75700,63973
20231222,093500,382384082700,75700,75800,75900,75700,127497
20231222,093400,372719905100,75800,75900,75900,75800,13141
20231222,093300,371723226700,75900,75900,75900,75800,19447
20231222,093200,370248005200,75800,76000,76000,75800,123314
20231222,093100,360888422600,76000,75900,76000,75800,198997
20231222,093000,345781840600,75900,75900,75900,75800,34781
20231222,092900,343142924800,75800,75800,75900,75800,18815
20231222,092800,341715210400,75900,75900,75900,75800,32188
20231222,092700,339273288400,75900,75700,75900,75700,149371
20231222,092600,327949222900,75800,75800,75800,75700,29771
20231222,092500,325692884000,75800,75600,75800,75600,56616
20231222,092400,321406762900,75600,75600,75700,75600,43155
20231222,092300,318140114900,75700,75700,75800,75600,46877
20231222,092200,314591712500,75700,75600,75800,75600,194472
20231222,092100,299874389100,75700,75700,75700,75600,14053
20231222,092000,298811196100,75600,75600,75700,75500,96377
20231222,091900,291524630300,75600,75700,75700,75600,61885
20231222,091800,286842917800,75600,75500,75700,75400,67593
20231222,091700,281738017700,75500,75600,75600,75400,110840
20231222,091600,273369211200,75600,75500,75700,75500,29481
20231222,091500,271140529600,75500,75600,75700,75500,51777
20231222,091400,267226151300,75600,75700,75700,75500,95834
20231222,091300,259981316200,75600,75600,75700,75500,17665
20231222,091200,258645484300,75600,75600,75700,75500,38975
20231222,091100,255699495500,75600,75600,75700,75500,202566
20231222,091000,240385541000,75600,75600,75700,75600,50115
20231222,090900,236594082700,75700,75600,75800,75500,91164
20231222,090800,229696926100,75500,75500,75700,75500,216184
20231222,090700,213363020300,75500,75600,75600,75500,38944
20231222,090600,210421690600,75600,75900,75900,75500,508309
20231222,090500,171942411700,75900,75900,76000,75800,145052
20231222,090400,160932621500,76000,76000,76100,75900,172874
20231222,090300,147798932800,76000,76000,76100,76000,90112
20231222,090200,140948395500,76000,76200,76200,76000,142671
20231222,090100,130091090700,76100,76000,76300,76000,452936
20231222,090000,95573536400,76000,75800,76100,75800,1259220