stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,184500,1592112071500,78000,78000,78000,78000,930148
20231227,184400,1592112071500,78000,78000,78000,78000,0
20231227,184300,1592112071500,78000,78000,78000,78000,0
20231227,184200,1592112071500,78000,78000,78000,78000,0
20231227,184100,1592112071500,78000,78000,78000,78000,0
20231227,184000,1592112071500,78000,78000,78000,78000,0
20231227,183900,1592112071500,78000,78000,78000,78000,0
20231227,183800,1592112071500,78000,78000,78000,78000,0
20231227,183700,1592112071500,78000,78000,78000,78000,0
20231227,183600,1592112071500,78000,78000,78000,78000,0
20231227,183500,1592112071500,78000,78000,78000,78000,0
20231227,183400,1592112071500,78000,78000,78000,78000,0
20231227,183300,1592112071500,78000,78000,78000,78000,0
20231227,183200,1592112071500,78000,78000,78000,78000,0
20231227,183100,1592112071500,78000,78000,78000,78000,0
20231227,183000,1592112071500,78000,78000,78000,78000,0
20231227,182900,1592112071500,78000,78000,78000,78000,0
20231227,182800,1592112071500,78000,78000,78000,78000,0
20231227,182700,1592112071500,78000,78000,78000,78000,0
20231227,182600,1592112071500,78000,78000,78000,78000,0
20231227,182500,1592112071500,78000,78000,78000,78000,0
20231227,182400,1592112071500,78000,78000,78000,78000,0
20231227,182300,1592112071500,78000,78000,78000,78000,0
20231227,182200,1592112071500,78000,78000,78000,78000,0
20231227,182100,1592112071500,78000,78000,78000,78000,0
20231227,182000,1592112071500,78000,78000,78000,78000,0
20231227,181900,1592112071500,78000,78000,78000,78000,0
20231227,181800,1592112071500,78000,78000,78000,78000,0
20231227,181700,1592112071500,78000,78000,78000,78000,0
20231227,181600,1592112071500,78000,78000,78000,78000,0
20231227,181500,1592112071500,78000,78000,78000,78000,930148
20231227,181400,1592112071500,78000,78000,78000,78000,0
20231227,181300,1592112071500,78000,78000,78000,78000,0
20231227,181200,1592112071500,78000,78000,78000,78000,0
20231227,181100,1592112071500,78000,78000,78000,78000,0
20231227,181000,1592112071500,78000,78000,78000,78000,0
20231227,180900,1592112071500,78000,78000,78000,78000,0
20231227,180800,1592112071500,78000,78000,78000,78000,0
20231227,180700,1592112071500,78000,78000,78000,78000,0
20231227,180600,1592112071500,78000,78000,78000,78000,0
20231227,180500,1592112071500,78000,78000,78000,78000,0
20231227,180400,1592112071500,78000,78000,78000,78000,0
20231227,180300,1592112071500,78000,78000,78000,78000,0
20231227,180200,1592112071500,78000,78000,78000,78000,0
20231227,180100,1592112071500,78000,78000,78000,78000,0
20231227,180000,1592112071500,78000,78000,78000,78000,0
20231227,175900,1592112071500,78000,78000,78000,78000,0
20231227,175800,1592112071500,78000,78000,78000,78000,0
20231227,175700,1592112071500,78000,78000,78000,78000,0
20231227,175600,1592112071500,78000,78000,78000,78000,0
20231227,175500,1592112071500,78000,78000,78000,78000,0
20231227,175400,1592112071500,78000,78000,78000,78000,0
20231227,175300,1592112071500,78000,78000,78000,78000,0
20231227,175200,1592112071500,78000,78000,78000,78000,0
20231227,175100,1592112071500,78000,78000,78000,78000,0
20231227,175000,1592112071500,78000,78000,78000,78000,0
20231227,174900,1592112071500,78000,78000,78000,78000,0
20231227,174800,1592112071500,78000,78000,78000,78000,0
20231227,174700,1592112071500,78000,78000,78000,78000,0
20231227,174600,1592112071500,78000,78000,78000,78000,0
20231227,174500,1592112071500,78000,78000,78000,78000,930148
20231227,174400,1592112071500,78000,78000,78000,78000,0
20231227,174300,1592112071500,78000,78000,78000,78000,0
20231227,174200,1592112071500,78000,78000,78000,78000,0
20231227,174100,1592112071500,78000,78000,78000,78000,0
20231227,174000,1592112071500,78000,78000,78000,78000,0
20231227,173900,1592112071500,78000,78000,78000,78000,0
20231227,173800,1592112071500,78000,78000,78000,78000,0
20231227,173700,1592112071500,78000,78000,78000,78000,0
20231227,173600,1592112071500,78000,78000,78000,78000,0
20231227,173500,1592112071500,78000,78000,78000,78000,0
20231227,173400,1592112071500,78000,78000,78000,78000,0
20231227,173300,1592112071500,78000,78000,78000,78000,0
20231227,173200,1592112071500,78000,78000,78000,78000,0
20231227,173100,1592112071500,78000,78000,78000,78000,0
20231227,173000,1592112071500,78000,78000,78000,78000,0
20231227,172900,1592112071500,78000,78000,78000,78000,0
20231227,172800,1592112071500,78000,78000,78000,78000,0
20231227,172700,1592112071500,78000,78000,78000,78000,0
20231227,172600,1592112071500,78000,78000,78000,78000,0
20231227,172500,1592112071500,78000,78000,78000,78000,0
20231227,172400,1592112071500,78000,78000,78000,78000,0
20231227,172300,1592112071500,78000,78000,78000,78000,0
20231227,172200,1592112071500,78000,78000,78000,78000,0
20231227,172100,1592112071500,78000,78000,78000,78000,0
20231227,172000,1592112071500,78000,78000,78000,78000,0
20231227,171900,1592112071500,78000,78000,78000,78000,0
20231227,171800,1592112071500,78000,78000,78000,78000,0
20231227,171700,1592112071500,78000,78000,78000,78000,0
20231227,171600,1592112071500,78000,78000,78000,78000,0
20231227,171500,1592112071500,78000,78000,78000,78000,930148
20231227,171400,1592112071500,78000,78000,78000,78000,0
20231227,171300,1592112071500,78000,78000,78000,78000,0
20231227,171200,1592112071500,78000,78000,78000,78000,0
20231227,171100,1592112071500,78000,78000,78000,78000,0
20231227,171000,1592112071500,78000,78000,78000,78000,0
20231227,170900,1592112071500,78000,78000,78000,78000,0
20231227,170800,1592112071500,78000,78000,78000,78000,0
20231227,170700,1592112071500,78000,78000,78000,78000,0
20231227,170600,1592112071500,78000,78000,78000,78000,0
20231227,170500,1592112071500,78000,78000,78000,78000,0
20231227,170400,1592112071500,78000,78000,78000,78000,0
20231227,170300,1592112071500,78000,78000,78000,78000,0
20231227,170200,1592112071500,78000,78000,78000,78000,0
20231227,170100,1592112071500,78000,78000,78000,78000,0
20231227,170000,1592112071500,78000,78000,78000,78000,0
20231227,165900,1592112071500,78000,78000,78000,78000,0
20231227,165800,1592112071500,78000,78000,78000,78000,0
20231227,165700,1592112071500,78000,78000,78000,78000,0
20231227,165600,1592112071500,78000,78000,78000,78000,0
20231227,165500,1592112071500,78000,78000,78000,78000,0
20231227,165400,1592112071500,78000,78000,78000,78000,0
20231227,165300,1592112071500,78000,78000,78000,78000,0
20231227,165200,1592112071500,78000,78000,78000,78000,0
20231227,165100,1592112071500,78000,78000,78000,78000,0
20231227,165000,1592112071500,78000,78000,78000,78000,0
20231227,164900,1592112071500,78000,78000,78000,78000,0
20231227,164800,1592112071500,78000,78000,78000,78000,0
20231227,164700,1592112071500,78000,78000,78000,78000,0
20231227,164600,1592112071500,78000,78000,78000,78000,0
20231227,164500,1592112071500,78000,78000,78000,78000,930148
20231227,164400,1592112071500,78000,78000,78000,78000,0
20231227,164300,1592112071500,78000,78000,78000,78000,0
20231227,164200,1592112071500,78000,78000,78000,78000,0
20231227,164100,1592112071500,78000,78000,78000,78000,0
20231227,164000,1592112071500,78000,78000,78000,78000,0
20231227,163900,1592112071500,78000,78000,78000,78000,0
20231227,163800,1592112071500,78000,78000,78000,78000,0
20231227,163700,1592112071500,78000,78000,78000,78000,0
20231227,163600,1592112071500,78000,78000,78000,78000,0
20231227,163500,1592112071500,78000,78000,78000,78000,0
20231227,163400,1592112071500,78000,78000,78000,78000,0
20231227,163300,1592112071500,78000,78000,78000,78000,0
20231227,163200,1592112071500,78000,78000,78000,78000,0
20231227,163100,1592112071500,78000,78000,78000,78000,0
20231227,163000,1592112071500,78000,78000,78000,78000,0
20231227,162900,1592112071500,78000,78000,78000,78000,0
20231227,162800,1592112071500,78000,78000,78000,78000,0
20231227,162700,1592112071500,78000,78000,78000,78000,0
20231227,162600,1592112071500,78000,78000,78000,78000,0
20231227,162500,1592112071500,78000,78000,78000,78000,0
20231227,162400,1592112071500,78000,78000,78000,78000,0
20231227,162300,1592112071500,78000,78000,78000,78000,0
20231227,162200,1592112071500,78000,78000,78000,78000,0
20231227,162100,1592112071500,78000,78000,78000,78000,0
20231227,162000,1592112071500,78000,78000,78000,78000,0
20231227,161900,1592112071500,78000,78000,78000,78000,0
20231227,161800,1592112071500,78000,78000,78000,78000,0
20231227,161700,1592112071500,78000,78000,78000,78000,0
20231227,161600,1592112071500,78000,78000,78000,78000,0
20231227,161500,1592112071500,78000,78000,78000,78000,930148
20231227,161400,1592112071500,78000,78000,78000,78000,0
20231227,161300,1592112071500,78000,78000,78000,78000,0
20231227,161200,1592112071500,78000,78000,78000,78000,0
20231227,161100,1592112071500,78000,78000,78000,78000,0
20231227,161000,1592112071500,78000,78000,78000,78000,0
20231227,160900,1592112071500,78000,78000,78000,78000,0
20231227,160800,1592112071500,78000,78000,78000,78000,0
20231227,160700,1592112071500,78000,78000,78000,78000,0
20231227,160600,1592112071500,78000,78000,78000,78000,0
20231227,160500,1592112071500,78000,78000,78000,78000,0
20231227,160400,1592112071500,78000,78000,78000,78000,0
20231227,160300,1592112071500,78000,78000,78000,78000,0
20231227,160200,1592112071500,78000,78000,78000,78000,0
20231227,160100,1592112071500,78000,78000,78000,78000,0
20231227,160000,1592112071500,78000,78000,78000,78000,0
20231227,155900,1592112071500,78000,78000,78000,78000,0
20231227,155800,1592112071500,78000,78000,78000,78000,0
20231227,155700,1592112071500,78000,78000,78000,78000,0
20231227,155600,1592112071500,78000,78000,78000,78000,0
20231227,155500,1592112071500,78000,78000,78000,78000,0
20231227,155400,1592112071500,78000,78000,78000,78000,0
20231227,155300,1592112071500,78000,78000,78000,78000,0
20231227,155200,1592112071500,78000,78000,78000,78000,0
20231227,155100,1592112071500,78000,78000,78000,78000,0
20231227,155000,1592112071500,78000,78000,78000,78000,0
20231227,154900,1592112071500,78000,78000,78000,78000,0
20231227,154800,1592112071500,78000,78000,78000,78000,0
20231227,154700,1592112071500,78000,78000,78000,78000,0
20231227,154600,1592112071500,78000,78000,78000,78000,0
20231227,154500,1592112071500,78000,78000,78000,78000,930148
20231227,154400,1592112071500,78000,78000,78000,78000,0
20231227,154300,1592112071500,78000,78000,78000,78000,0
20231227,154200,1592112071500,78000,78000,78000,78000,0
20231227,154100,1592112071500,78000,78000,78000,78000,0
20231227,154000,1592112071500,78000,78000,78000,78000,0
20231227,153900,1592112071500,78000,78000,78000,78000,0
20231227,153800,1592112071500,78000,78000,78000,78000,0
20231227,153700,1592112071500,78000,78000,78000,78000,0
20231227,153600,1592112071500,78000,78000,78000,78000,0
20231227,153500,1592112071500,78000,78000,78000,78000,0
20231227,153400,1592112071500,78000,78000,78000,78000,0
20231227,153300,1592112071500,78000,78000,78000,78000,0
20231227,153200,1592112071500,78000,78000,78000,78000,0
20231227,153100,1592112071500,78000,78000,78000,78000,0
20231227,153000,1592112071500,78000,78000,78000,78000,930148
20231227,152900,1519560527500,77900,77900,77900,77900,0
20231227,152800,1519560527500,77900,77900,77900,77900,0
20231227,152700,1519560527500,77900,77900,77900,77900,0
20231227,152600,1519560527500,77900,77900,77900,77900,0
20231227,152500,1519560527500,77900,77900,77900,77900,0
20231227,152400,1519560527500,77900,77900,77900,77900,0
20231227,152300,1519560527500,77900,77900,77900,77900,0
20231227,152200,1519560527500,77900,77900,77900,77900,0
20231227,152100,1519560527500,77900,77900,77900,77900,0
20231227,152000,1519560527500,77900,77900,77900,77900,0
20231227,151900,1519560527500,77900,77900,77900,77800,86146
20231227,151800,1512852238100,77800,77800,77900,77800,36123
20231227,151700,1510039851000,77800,77900,77900,77800,24059
20231227,151600,1508166578500,77800,77800,77900,77800,37582
20231227,151500,1505239844200,77900,77900,77900,77800,86217
20231227,151400,1498524338400,77900,77900,77900,77800,48996
20231227,151300,1494708503600,77800,77800,77900,77800,27410
20231227,151200,1492574179400,77800,77800,77900,77800,19070
20231227,151100,1491089532100,77800,77900,77900,77800,18103
20231227,151000,1489680151600,77800,77800,77900,77800,44243
20231227,150900,1486234966300,77800,77900,77900,77800,25511
20231227,150800,1484248940300,77800,77800,77900,77800,74638
20231227,150700,1478435370700,77900,77800,77900,77800,23913
20231227,150600,1476573964200,77900,77900,77900,77800,21250
20231227,150500,1474920183400,77900,77800,77900,77800,12748
20231227,150400,1473927777200,77800,77800,77900,77800,17573
20231227,150300,1472560081800,77800,77800,77900,77800,52523
20231227,150200,1468470427000,77800,77900,77900,77800,20635
20231227,150100,1466864494600,77800,77800,77900,77800,32072
20231227,150000,1464367687500,77900,77800,77900,77800,30979
20231227,145900,1461956826800,77800,77800,77900,77800,38945
20231227,145800,1458924718300,77900,77800,77900,77800,25808
20231227,145700,1456915248900,77800,77800,77900,77800,28436
20231227,145600,1454701927700,77800,77800,77900,77800,20232
20231227,145500,1453126545800,77800,77800,77900,77800,13515
20231227,145400,1452074367400,77900,77900,77900,77800,13325
20231227,145300,1451037213800,77800,77800,77900,77700,67620
20231227,145200,1445776625600,77700,77700,77800,77700,94861
20231227,145100,1438397183300,77800,77700,77800,77700,19334
20231227,145000,1436893435600,77700,77700,77800,77700,45858
20231227,144900,1433327375100,77800,77700,77800,77700,16052
20231227,144800,1432078914000,77700,77800,77800,77700,24769
20231227,144700,1430152437500,77800,77700,77800,77700,23806
20231227,144600,1428301185400,77700,77700,77800,77700,14066
20231227,144500,1427207532000,77700,77700,77800,77700,27660
20231227,144400,1425056263100,77800,77700,77800,77700,12151
20231227,144300,1424111851100,77800,77900,77900,77700,117219
20231227,144200,1414991910700,77800,77900,77900,77800,12780
20231227,144100,1413997242800,77900,77800,77900,77800,82385
20231227,144000,1407586817100,77900,77800,77900,77800,45871
20231227,143900,1404014240700,77900,77900,77900,77800,22485
20231227,143800,1402264159500,77900,77900,77900,77800,17005
20231227,143700,1400940373500,77800,77900,77900,77800,14312
20231227,143600,1399826138400,77900,77800,77900,77800,18989
20231227,143500,1398347834100,77800,77900,77900,77800,14873
20231227,143400,1397189993900,77800,77800,77900,77800,17044
20231227,143300,1395862942200,77800,77800,77900,77800,17353
20231227,143200,1394511960900,77800,77800,77900,77800,15980
20231227,143100,1393268001300,77900,77900,77900,77800,18033
20231227,143000,1391863834800,77900,77800,77900,77800,19322
20231227,142900,1390359253300,77900,77900,77900,77800,30243
20231227,142800,1388003884200,77800,77900,77900,77800,14389
20231227,142700,1386883709800,77800,77800,77900,77800,13174
20231227,142600,1385858310600,77800,77900,77900,77800,16277
20231227,142500,1384591102100,77800,77800,77900,77800,16829
20231227,142400,1383281003500,77800,77900,77900,77800,23292
20231227,142300,1381467698900,77900,77900,77900,77800,10370
20231227,142200,1380660336500,77800,77800,77900,77800,18319
20231227,142100,1379234526200,77900,77800,77900,77800,20309
20231227,142000,1377653207800,77900,77900,77900,77800,12661
20231227,141900,1376667325100,77900,77900,77900,77800,18723
20231227,141800,1375209390100,77900,77800,77900,77800,12899
20231227,141700,1374205116900,77800,77800,77900,77800,13351
20231227,141600,1373165805600,77900,77800,77900,77800,15993
20231227,141500,1371920603900,77900,77800,77900,77800,19970
20231227,141400,1370366570100,77900,77800,77900,77800,47833
20231227,141300,1366641417700,77900,77900,77900,77800,21332
20231227,141200,1364981072700,77800,77800,77900,77800,16333
20231227,141100,1363709456200,77900,77900,77900,77800,15198
20231227,141000,1362526253300,77900,77800,77900,77800,15162
20231227,140900,1361345887300,77900,77800,77900,77800,16143
20231227,140800,1360089467200,77800,77800,77900,77800,19661
20231227,140700,1358558856400,77900,77900,77900,77800,20732
20231227,140600,1356944928000,77900,77800,77900,77800,35064
20231227,140500,1354216009700,77800,77800,77900,77800,29891
20231227,140400,1351889678400,77800,77900,77900,77800,19231
20231227,140300,1350392236900,77800,77900,77900,77800,26730
20231227,140200,1348311836300,77800,77800,77900,77800,16738
20231227,140100,1347008698400,77800,77800,77900,77800,20332
20231227,140000,1345425493600,77800,77800,77900,77800,13526
20231227,135900,1344372428000,77900,77800,77900,77800,12128
20231227,135800,1343428170800,77800,77800,77900,77800,14545
20231227,135700,1342295842500,77900,77800,77900,77800,13317
20231227,135600,1341259099500,77800,77800,77900,77800,14287
20231227,135500,1340146753700,77800,77800,77900,77800,16437
20231227,135400,1338867139000,77800,77900,77900,77800,10752
20231227,135300,1338030006600,77900,77900,77900,77800,13904
20231227,135200,1336947492000,77800,77800,77900,77800,22485
20231227,135100,1335196261300,77900,77900,77900,77800,17966
20231227,135000,1333797151200,77900,77800,77900,77800,15851
20231227,134900,1332563044400,77900,77800,77900,77800,22327
20231227,134800,1330824958200,77800,77800,77900,77800,13180
20231227,134700,1329798535900,77800,77800,77900,77800,26059
20231227,134600,1327769337600,77800,77700,77900,77700,126375
20231227,134500,1317937232100,77800,77700,77800,77700,13314
20231227,134400,1316901874100,77700,77800,77800,77700,12832
20231227,134300,1315903918700,77700,77800,77800,77700,14439
20231227,134200,1314780941300,77800,77700,77800,77700,8513
20231227,134100,1314118950200,77700,77800,77800,77700,19622
20231227,134000,1312593536100,77700,77700,77800,77700,12038
20231227,133900,1311657389700,77700,77700,77800,77700,11991
20231227,133800,1310724678100,77800,77800,77800,77700,12661
20231227,133700,1309740144400,77700,77800,77800,77700,20004
20231227,133600,1308184077100,77800,77700,77800,77700,9040
20231227,133500,1307481173300,77800,77800,77800,77700,17857
20231227,133400,1306092201600,77800,77800,77800,77700,9933
20231227,133300,1305319820100,77700,77700,77800,77700,39312
20231227,133200,1302261933200,77700,77700,77800,77700,14249
20231227,133100,1301154379400,77800,77800,77800,77700,14014
20231227,133000,1300064657700,77800,77700,77800,77700,11306
20231227,132900,1299185693500,77700,77800,77800,77700,9677
20231227,132800,1298433318100,77800,77700,77800,77700,16111
20231227,132700,1297180990600,77700,77700,77800,77600,55330
20231227,132600,1292881513700,77600,77600,77700,77600,11504
20231227,132500,1291988049500,77700,77600,77700,77600,15717
20231227,132400,1290767200300,77600,77600,77700,77600,9895
20231227,132300,1289998801100,77600,77600,77700,77600,11269
20231227,132200,1289123818100,77600,77700,77700,77600,8457
20231227,132100,1288467040100,77600,77600,77700,77600,7141
20231227,132000,1287912676700,77600,77600,77700,77600,15696
20231227,131900,1286693830300,77600,77600,77700,77600,9616
20231227,131800,1285947261600,77600,77700,77800,77600,37989
20231227,131700,1282996204200,77700,77700,77800,77700,47472
20231227,131600,1279307419200,77800,77800,77900,77700,33214
20231227,131500,1276723874700,77800,77800,77900,77800,19479
20231227,131400,1275208223900,77800,77800,77900,77800,71922
20231227,131300,1269612307800,77800,77900,77900,77800,104630
20231227,131200,1261471619500,77800,77800,77900,77800,109275
20231227,131100,1252969226500,77800,77800,77900,77800,14630
20231227,131000,1251830451800,77900,77800,77900,77800,22550
20231227,130900,1250074822000,77900,77800,77900,77800,18878
20231227,130800,1248604726500,77800,77800,77900,77800,14799
20231227,130700,1247452384300,77900,77800,77900,77800,16274
20231227,130600,1246185050500,77900,77800,77900,77800,17577
20231227,130500,1244816568700,77800,77800,77900,77800,37453
20231227,130400,1241899997500,77800,77800,77900,77800,29395
20231227,130300,1239610591300,77900,77500,77900,77500,2016471
20231227,130200,1082839957700,77600,77500,77600,77500,11068
20231227,130100,1081981428300,77500,77600,77600,77500,10069
20231227,130000,1081200329700,77500,77600,77600,77500,9244
20231227,125900,1080483349500,77600,77600,77600,77500,12357
20231227,125800,1079524922200,77600,77500,77600,77500,11178
20231227,125700,1078657868200,77500,77600,77600,77500,9286
20231227,125600,1077937522100,77500,77500,77600,77500,11047
20231227,125500,1077080802100,77600,77600,77600,77500,7934
20231227,125400,1076465391400,77500,77500,77600,77500,74790
20231227,125300,1070661906200,77600,77500,77600,77400,395653
20231227,125200,1039999027000,77400,77400,77500,77400,5818
20231227,125100,1039548522000,77400,77400,77500,77300,143323
20231227,125000,1028455503100,77300,77400,77500,77300,65822
20231227,124900,1023360686500,77400,77500,77500,77400,7079
20231227,124800,1022812518000,77500,77500,77500,77400,18841
20231227,124700,1021353660400,77500,77500,77500,77400,11128
20231227,124600,1020491615500,77500,77400,77500,77400,9838
20231227,124500,1019729514300,77400,77400,77500,77400,6421
20231227,124400,1019232047700,77500,77400,77500,77300,154045
20231227,124300,1007308554800,77400,77300,77400,77300,38099
20231227,124200,1004360358800,77300,77300,77400,77300,20079
20231227,124100,1002806759800,77300,77300,77400,77300,8993
20231227,124000,1002111022100,77300,77400,77400,77300,7881
20231227,123900,1001501269700,77300,77400,77400,77300,11446
20231227,123800,1000615813400,77300,77300,77400,77300,11488
20231227,123700,999726900700,77300,77400,77400,77300,11079
20231227,123600,998869633600,77300,77400,77400,77300,9142
20231227,123500,998162412600,77300,77400,77400,77300,13060
20231227,123400,997152103800,77300,77400,77400,77300,11399
20231227,123300,996270311500,77400,77400,77400,77300,12136
20231227,123200,995331429800,77300,77400,77400,77300,10403
20231227,123100,994526664800,77400,77300,77400,77300,10855
20231227,123000,993686807900,77300,77300,77400,77300,7678
20231227,122900,993092807700,77400,77400,77400,77300,16055
20231227,122800,991850645800,77400,77400,77400,77300,11016
20231227,122700,990998313500,77400,77300,77400,77300,8910
20231227,122600,990308900200,77300,77300,77400,77300,10454
20231227,122500,989500142100,77400,77400,77400,77300,11046
20231227,122400,988645588100,77400,77300,77400,77300,11353
20231227,122300,987767252900,77300,77400,77400,77300,9249
20231227,122200,987051668000,77300,77400,77400,77300,45931
20231227,122100,983496926000,77400,77300,77400,77300,8264
20231227,122000,982857562200,77400,77400,77400,77300,9932
20231227,121900,982089093800,77400,77400,77400,77300,7532
20231227,121800,981506380600,77400,77300,77400,77300,8353
20231227,121700,980860152300,77300,77300,77400,77300,18001
20231227,121600,979468098100,77300,77300,77400,77300,7279
20231227,121500,978904955500,77300,77300,77400,77300,6080
20231227,121400,978434605000,77300,77300,77400,77300,12348
20231227,121300,977479634900,77400,77400,77400,77300,8703
20231227,121200,976806273400,77400,77400,77400,77300,10838
20231227,121100,975967950200,77400,77400,77400,77300,8260
20231227,121000,975329038700,77400,77200,77400,77200,105249
20231227,120900,967193440500,77200,77300,77300,77200,12074
20231227,120800,966260837400,77200,77200,77300,77200,9062
20231227,120700,965560720700,77300,77300,77300,77200,14508
20231227,120600,964440012100,77300,77200,77300,77200,11615
20231227,120500,963542870800,77200,77200,77300,77200,12264
20231227,120400,962595686800,77200,77300,77300,77200,15684
20231227,120300,961384786000,77300,77300,77300,77200,8781
20231227,120200,960706624300,77200,77300,77400,77200,80133
20231227,120100,954512147000,77300,77300,77400,77300,5797
20231227,120000,954063952600,77400,77300,77400,77300,9539
20231227,115900,953326425100,77300,77500,77500,77300,23031
20231227,115800,951543901300,77400,77400,77500,77400,89530
20231227,115700,944613922700,77400,77500,77500,77400,6917
20231227,115600,944078324800,77400,77400,77500,77400,13978
20231227,115500,942995664900,77400,77400,77500,77400,10640
20231227,115400,942171986100,77400,77400,77500,77400,16359
20231227,115300,940905400300,77500,77400,77500,77400,21883
20231227,115200,939211402100,77400,77500,77500,77400,5231
20231227,115100,938806415300,77500,77400,77500,77400,13508
20231227,115000,937760020300,77500,77500,77500,77400,9816
20231227,114900,936999956100,77400,77400,77500,77400,8783
20231227,114800,936319836300,77500,77500,77600,77400,216136
20231227,114700,919569257200,77500,77600,77600,77500,11352
20231227,114600,918689059800,77500,77600,77600,77500,11025
20231227,114500,917834161900,77600,77600,77600,77500,11920
20231227,114400,916909777400,77600,77500,77600,77500,12327
20231227,114300,915953751900,77500,77500,77600,77500,6826
20231227,114200,915424452800,77600,77600,77600,77500,9413
20231227,114100,914694487600,77500,77600,77600,77500,18735
20231227,114000,913242030000,77600,77500,77600,77500,6921
20231227,113900,912705140800,77600,77600,77600,77500,18668
20231227,113800,911257789300,77600,77500,77600,77500,10080
20231227,113700,910476124500,77600,77500,77600,77500,10242
20231227,113600,909681930100,77500,77600,77600,77500,9017
20231227,113500,908982610200,77500,77600,77600,77500,8994
20231227,113400,908285063600,77500,77600,77600,77500,9216
20231227,113300,907570222400,77500,77600,77600,77500,45260
20231227,113200,904058810600,77600,77500,77600,77500,9165
20231227,113100,903348169500,77500,77500,77600,77500,7377
20231227,113000,902775957700,77600,77500,77600,77500,12203
20231227,112900,901829957700,77500,77600,77600,77500,14806
20231227,112800,900682223800,77500,77500,77600,77400,40559
20231227,112700,897538811500,77500,77600,77600,77500,25430
20231227,112600,895567830500,77600,77500,77600,77400,52792
20231227,112500,891476367400,77500,77600,77600,77500,39562
20231227,112400,888409923200,77500,77500,77600,77500,9756
20231227,112300,887653688900,77500,77500,77600,77500,6551
20231227,112200,887145917800,77500,77500,77600,77400,141125
20231227,112100,876208703900,77500,77500,77600,77500,15528
20231227,112000,875004991800,77600,77500,77600,77500,7970
20231227,111900,874387111400,77500,77500,77600,77500,17111
20231227,111800,873060665100,77600,77500,77600,77500,9387
20231227,111700,872332978200,77600,77500,77600,77500,25437
20231227,111600,870361432500,77500,77500,77600,77400,91794
20231227,111500,863247386100,77500,77500,77600,77400,42485
20231227,111400,859954762600,77500,77500,77600,77500,34265
20231227,111300,857296300700,77500,77500,77600,77500,8730
20231227,111200,856619448900,77500,77400,77600,77400,392290
20231227,111100,826217094000,77400,77400,77500,77400,82525
20231227,111000,819821753000,77400,77400,77500,77400,7684
20231227,110900,819226772600,77500,77400,77500,77400,17864
20231227,110800,817843874700,77500,77500,77500,77400,8494
20231227,110700,817186236500,77400,77300,77500,77300,29417
20231227,110600,814909207800,77300,77400,77500,77300,74392
20231227,110500,809150701100,77400,77400,77500,77400,9144
20231227,110400,808442659900,77400,77500,77500,77400,11903
20231227,110300,807521052500,77400,77500,77500,77400,5881
20231227,110200,807065719500,77400,77400,77500,77400,6442
20231227,110100,806566980000,77400,77400,77500,77400,8980
20231227,110000,805871727700,77400,77500,77500,77400,15614
20231227,105900,804662808600,77400,77300,77500,77300,118097
20231227,105800,795522273600,77300,77400,77500,77300,100063
20231227,105700,787777549600,77400,77400,77500,77400,7320
20231227,105600,787210729100,77500,77500,77500,77400,8704
20231227,105500,786536636600,77500,77400,77500,77300,69159
20231227,105400,781183211500,77400,77300,77400,77300,43731
20231227,105300,777798774600,77300,77300,77400,77300,7427
20231227,105200,777224317500,77400,77300,77500,77300,130779
20231227,105100,767102086100,77400,77500,77500,77300,72762
20231227,105000,761470499600,77500,77400,77500,77400,7625
20231227,104900,760880022800,77400,77300,77500,77300,116419
20231227,104800,751869374000,77400,77300,77400,77200,105023
20231227,104700,743750897100,77300,77300,77400,77300,12482
20231227,104600,742785472200,77400,77300,77400,77300,7005
20231227,104500,742243662200,77300,77200,77400,77200,108674
20231227,104400,733843333800,77200,77300,77300,77200,52299
20231227,104300,729805444600,77200,77300,77300,77100,178591
20231227,104200,716018113300,77200,77200,77300,77100,205611
20231227,104100,700144861600,77200,77200,77200,77100,15956
20231227,104000,698913305500,77200,77200,77200,77100,9112
20231227,103900,698210155000,77200,77100,77200,77100,10109
20231227,103800,697429847800,77200,77100,77200,77100,15651
20231227,103700,696221870900,77200,77100,77200,77100,9371
20231227,103600,695498711400,77200,77100,77200,77100,18752
20231227,103500,694052337000,77200,77000,77200,77000,167276
20231227,103400,681154675100,77000,77100,77100,77000,11657
20231227,103300,680256245700,77100,77000,77100,77000,20520
20231227,103200,678674427300,77000,77100,77100,77000,10317
20231227,103100,677879232900,77100,77100,77100,77000,8814
20231227,103000,677199941600,77100,77100,77100,77000,7737
20231227,102900,676603593800,77100,77100,77100,77000,20583
20231227,102800,675017646100,77000,77100,77100,77000,13138
20231227,102700,674005211800,77000,77000,77100,77000,14091
20231227,102600,672919260700,77100,77000,77100,77000,35698
20231227,102500,670169133000,77100,77000,77100,77000,8566
20231227,102400,669509174500,77000,77100,77100,77000,9981
20231227,102300,668739906300,77100,77100,77200,77000,195835
20231227,102200,653636962000,77100,77000,77100,77000,8822
20231227,102100,652957054200,77100,77000,77100,77000,89481
20231227,102000,646060840500,77000,77000,77100,76900,148544
20231227,101900,634623168500,77000,76900,77000,76800,87996
20231227,101800,627856107400,76900,76800,76900,76800,11400
20231227,101700,626979946100,76800,76800,76900,76700,119259
20231227,101600,617820925400,76800,76700,76800,76700,7142
20231227,101500,617272707900,76800,76700,76800,76700,6430
20231227,101400,616779286600,76700,76700,76800,76700,7659
20231227,101300,616191467100,76800,76800,76800,76700,10945
20231227,101200,615351268100,76800,76700,76800,76700,58356
20231227,101100,610874974500,76700,76700,76800,76600,65849
20231227,101000,605823852500,76700,76500,76700,76500,174072
20231227,100900,592486375900,76600,76500,76600,76500,32622
20231227,100800,589989769000,76500,76600,76700,76500,153236
20231227,100700,578254247700,76600,76700,76800,76600,102609
20231227,100600,570385177400,76700,76900,76900,76700,183518
20231227,100500,556296780700,76800,76800,76900,76800,33642
20231227,100400,553712635900,76900,76900,77000,76800,174040
20231227,100300,540331818200,76900,77000,77000,76900,54484
20231227,100200,536139258400,77000,77000,77100,76900,245527
20231227,100100,517234043400,77000,77100,77200,77000,89424
20231227,100000,510343311600,77100,77200,77200,77100,65833
20231227,095900,505265995100,77200,77100,77200,77100,49149
20231227,095800,501475355800,77200,77200,77300,77100,121089
20231227,095700,492127056200,77200,77300,77400,77200,118120
20231227,095600,482998678400,77300,77400,77500,77300,254594
20231227,095500,463294177100,77400,77400,77500,77400,15092
20231227,095400,462125882300,77400,77400,77500,77400,10716
20231227,095300,461296237600,77400,77400,77500,77400,15608
20231227,095200,460088006600,77400,77500,77500,77400,10753
20231227,095100,459255457100,77400,77500,77500,77400,6786
20231227,095000,458729985300,77400,77500,77600,77400,28919
20231227,094900,456489219900,77500,77500,77600,77400,193469
20231227,094800,441495067900,77500,77500,77600,77500,12467
20231227,094700,440528560400,77500,77500,77600,77500,44404
20231227,094600,437086600200,77500,77500,77600,77500,10757
20231227,094500,436252711100,77500,77500,77600,77400,228761
20231227,094400,418524402600,77500,77500,77500,77400,53533
20231227,094300,414376411700,77400,77400,77500,77400,50662
20231227,094200,410451116200,77400,77400,77500,77400,30383
20231227,094100,408097372100,77400,77400,77500,77400,9681
20231227,094000,407347566800,77500,77500,77500,77400,21533
20231227,093900,405679705000,77500,77600,77600,77500,106320
20231227,093800,397439452000,77500,77500,77600,77500,10204
20231227,093700,396648439700,77500,77400,77600,77400,95636
20231227,093600,389236703100,77400,77600,77600,77400,57602
20231227,093500,384772509000,77500,77500,77600,77400,69290
20231227,093400,379402163200,77500,77400,77600,77400,135410
20231227,093300,368908555100,77500,77500,77600,77400,59013
20231227,093200,364335002300,77600,77500,77600,77400,73369
20231227,093100,358648859300,77400,77500,77600,77400,173145
20231227,093000,345230004200,77500,77400,77500,77400,83423
20231227,092900,338766007400,77500,77500,77600,77400,110824
20231227,092800,330177765200,77500,77500,77600,77500,34297
20231227,092700,327518072500,77600,77600,77600,77500,14953
20231227,092600,326358642000,77500,77500,77600,77500,16374
20231227,092500,325088773700,77500,77500,77600,77500,13555
20231227,092400,324037701100,77500,77500,77600,77500,15904
20231227,092300,322804889200,77600,77500,77600,77500,19653
20231227,092200,321281026800,77500,77600,77600,77500,18018
20231227,092100,319884044400,77500,77500,77600,77400,82560
20231227,092000,313486070000,77400,77500,77600,77400,39125
20231227,091900,310454121200,77600,77400,77600,77400,163476
20231227,091800,297785737400,77500,77400,77500,77400,65580
20231227,091700,292705928300,77500,77500,77600,77400,59967
20231227,091600,288057869400,77500,77600,77600,77500,48647
20231227,091500,284285836600,77500,77400,77600,77400,144304
20231227,091400,273103177500,77400,77400,77600,77400,202846
20231227,091300,257380838000,77400,77500,77600,77400,185643
20231227,091200,242993896300,77500,77500,77600,77500,79336
20231227,091100,236842950400,77600,77600,77700,77500,106835
20231227,091000,228550225200,77700,77600,77800,77600,235216
20231227,090900,210270514800,77600,77700,77700,77600,88925
20231227,090800,203363083400,77700,77700,77800,77600,275042
20231227,090700,181991800200,77600,77600,77700,77500,180658
20231227,090600,167965654200,77700,77600,77700,77500,157297
20231227,090500,155760309200,77600,77500,77700,77400,411058
20231227,090400,123865845000,77400,77200,77500,77100,669538
20231227,090300,72088309600,77100,77000,77200,76900,331708
20231227,090200,46525751600,77000,76900,77000,76900,43997
20231227,090100,43139687800,76900,76800,77000,76800,169080
20231227,090000,30138887800,76900,76700,76900,76600,389378