stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,184600,1379506487600,78500,78500,78500,78500,2377669
20231228,184500,1379506487600,78500,78500,78500,78500,0
20231228,184400,1379506487600,78500,78500,78500,78500,0
20231228,184300,1379506487600,78500,78500,78500,78500,0
20231228,184200,1379506487600,78500,78500,78500,78500,0
20231228,184100,1379506487600,78500,78500,78500,78500,0
20231228,184000,1379506487600,78500,78500,78500,78500,0
20231228,183900,1379506487600,78500,78500,78500,78500,0
20231228,183800,1379506487600,78500,78500,78500,78500,0
20231228,183700,1379506487600,78500,78500,78500,78500,0
20231228,183600,1379506487600,78500,78500,78500,78500,0
20231228,183500,1379506487600,78500,78500,78500,78500,0
20231228,183400,1379506487600,78500,78500,78500,78500,0
20231228,183300,1379506487600,78500,78500,78500,78500,0
20231228,183200,1379506487600,78500,78500,78500,78500,0
20231228,183100,1379506487600,78500,78500,78500,78500,0
20231228,183000,1379506487600,78500,78500,78500,78500,0
20231228,182900,1379506487600,78500,78500,78500,78500,0
20231228,182800,1379506487600,78500,78500,78500,78500,0
20231228,182700,1379506487600,78500,78500,78500,78500,0
20231228,182600,1379506487600,78500,78500,78500,78500,0
20231228,182500,1379506487600,78500,78500,78500,78500,0
20231228,182400,1379506487600,78500,78500,78500,78500,0
20231228,182300,1379506487600,78500,78500,78500,78500,0
20231228,182200,1379506487600,78500,78500,78500,78500,0
20231228,182100,1379506487600,78500,78500,78500,78500,0
20231228,182000,1379506487600,78500,78500,78500,78500,0
20231228,181900,1379506487600,78500,78500,78500,78500,0
20231228,181800,1379506487600,78500,78500,78500,78500,0
20231228,181700,1379506487600,78500,78500,78500,78500,0
20231228,181600,1379506487600,78500,78500,78500,78500,2377669
20231228,181500,1379506487600,78500,78500,78500,78500,0
20231228,181400,1379506487600,78500,78500,78500,78500,0
20231228,181300,1379506487600,78500,78500,78500,78500,0
20231228,181200,1379506487600,78500,78500,78500,78500,0
20231228,181100,1379506487600,78500,78500,78500,78500,0
20231228,181000,1379506487600,78500,78500,78500,78500,0
20231228,180900,1379506487600,78500,78500,78500,78500,0
20231228,180800,1379506487600,78500,78500,78500,78500,0
20231228,180700,1379506487600,78500,78500,78500,78500,0
20231228,180600,1379506487600,78500,78500,78500,78500,0
20231228,180500,1379506487600,78500,78500,78500,78500,0
20231228,180400,1379506487600,78500,78500,78500,78500,0
20231228,180300,1379506487600,78500,78500,78500,78500,0
20231228,180200,1379506487600,78500,78500,78500,78500,0
20231228,180100,1379506487600,78500,78500,78500,78500,0
20231228,180000,1379506487600,78500,78500,78500,78500,0
20231228,175900,1379506487600,78500,78500,78500,78500,0
20231228,175800,1379506487600,78500,78500,78500,78500,0
20231228,175700,1379506487600,78500,78500,78500,78500,0
20231228,175600,1379506487600,78500,78500,78500,78500,0
20231228,175500,1379506487600,78500,78500,78500,78500,0
20231228,175400,1379506487600,78500,78500,78500,78500,0
20231228,175300,1379506487600,78500,78500,78500,78500,0
20231228,175200,1379506487600,78500,78500,78500,78500,0
20231228,175100,1379506487600,78500,78500,78500,78500,0
20231228,175000,1379506487600,78500,78500,78500,78500,0
20231228,174900,1379506487600,78500,78500,78500,78500,0
20231228,174800,1379506487600,78500,78500,78500,78500,0
20231228,174700,1379506487600,78500,78500,78500,78500,0
20231228,174600,1379506487600,78500,78500,78500,78500,2377669
20231228,174500,1379506487600,78500,78500,78500,78500,0
20231228,174400,1379506487600,78500,78500,78500,78500,0
20231228,174300,1379506487600,78500,78500,78500,78500,0
20231228,174200,1379506487600,78500,78500,78500,78500,0
20231228,174100,1379506487600,78500,78500,78500,78500,0
20231228,174000,1379506487600,78500,78500,78500,78500,0
20231228,173900,1379506487600,78500,78500,78500,78500,0
20231228,173800,1379506487600,78500,78500,78500,78500,0
20231228,173700,1379506487600,78500,78500,78500,78500,0
20231228,173600,1379506487600,78500,78500,78500,78500,0
20231228,173500,1379506487600,78500,78500,78500,78500,0
20231228,173400,1379506487600,78500,78500,78500,78500,0
20231228,173300,1379506487600,78500,78500,78500,78500,0
20231228,173200,1379506487600,78500,78500,78500,78500,0
20231228,173100,1379506487600,78500,78500,78500,78500,0
20231228,173000,1379506487600,78500,78500,78500,78500,0
20231228,172900,1379506487600,78500,78500,78500,78500,0
20231228,172800,1379506487600,78500,78500,78500,78500,0
20231228,172700,1379506487600,78500,78500,78500,78500,0
20231228,172600,1379506487600,78500,78500,78500,78500,0
20231228,172500,1379506487600,78500,78500,78500,78500,0
20231228,172400,1379506487600,78500,78500,78500,78500,0
20231228,172300,1379506487600,78500,78500,78500,78500,0
20231228,172200,1379506487600,78500,78500,78500,78500,0
20231228,172100,1379506487600,78500,78500,78500,78500,0
20231228,172000,1379506487600,78500,78500,78500,78500,0
20231228,171900,1379506487600,78500,78500,78500,78500,0
20231228,171800,1379506487600,78500,78500,78500,78500,0
20231228,171700,1379506487600,78500,78500,78500,78500,0
20231228,171600,1379506487600,78500,78500,78500,78500,2377669
20231228,171500,1379506487600,78500,78500,78500,78500,0
20231228,171400,1379506487600,78500,78500,78500,78500,0
20231228,171300,1379506487600,78500,78500,78500,78500,0
20231228,171200,1379506487600,78500,78500,78500,78500,0
20231228,171100,1379506487600,78500,78500,78500,78500,0
20231228,171000,1379506487600,78500,78500,78500,78500,0
20231228,170900,1379506487600,78500,78500,78500,78500,0
20231228,170800,1379506487600,78500,78500,78500,78500,0
20231228,170700,1379506487600,78500,78500,78500,78500,0
20231228,170600,1379506487600,78500,78500,78500,78500,0
20231228,170500,1379506487600,78500,78500,78500,78500,0
20231228,170400,1379506487600,78500,78500,78500,78500,0
20231228,170300,1379506487600,78500,78500,78500,78500,0
20231228,170200,1379506487600,78500,78500,78500,78500,0
20231228,170100,1379506487600,78500,78500,78500,78500,0
20231228,170000,1379506487600,78500,78500,78500,78500,0
20231228,165900,1379506487600,78500,78500,78500,78500,0
20231228,165800,1379506487600,78500,78500,78500,78500,0
20231228,165700,1379506487600,78500,78500,78500,78500,0
20231228,165600,1379506487600,78500,78500,78500,78500,0
20231228,165500,1379506487600,78500,78500,78500,78500,0
20231228,165400,1379506487600,78500,78500,78500,78500,0
20231228,165300,1379506487600,78500,78500,78500,78500,0
20231228,165200,1379506487600,78500,78500,78500,78500,0
20231228,165100,1379506487600,78500,78500,78500,78500,0
20231228,165000,1379506487600,78500,78500,78500,78500,0
20231228,164900,1379506487600,78500,78500,78500,78500,0
20231228,164800,1379506487600,78500,78500,78500,78500,0
20231228,164700,1379506487600,78500,78500,78500,78500,0
20231228,164600,1379506487600,78500,78500,78500,78500,2377669
20231228,164500,1379506487600,78500,78500,78500,78500,0
20231228,164400,1379506487600,78500,78500,78500,78500,0
20231228,164300,1379506487600,78500,78500,78500,78500,0
20231228,164200,1379506487600,78500,78500,78500,78500,0
20231228,164100,1379506487600,78500,78500,78500,78500,0
20231228,164000,1379506487600,78500,78500,78500,78500,0
20231228,163900,1379506487600,78500,78500,78500,78500,0
20231228,163800,1379506487600,78500,78500,78500,78500,0
20231228,163700,1379506487600,78500,78500,78500,78500,0
20231228,163600,1379506487600,78500,78500,78500,78500,0
20231228,163500,1379506487600,78500,78500,78500,78500,0
20231228,163400,1379506487600,78500,78500,78500,78500,0
20231228,163300,1379506487600,78500,78500,78500,78500,0
20231228,163200,1379506487600,78500,78500,78500,78500,0
20231228,163100,1379506487600,78500,78500,78500,78500,0
20231228,163000,1379506487600,78500,78500,78500,78500,0
20231228,162900,1379506487600,78500,78500,78500,78500,0
20231228,162800,1379506487600,78500,78500,78500,78500,0
20231228,162700,1379506487600,78500,78500,78500,78500,0
20231228,162600,1379506487600,78500,78500,78500,78500,0
20231228,162500,1379506487600,78500,78500,78500,78500,0
20231228,162400,1379506487600,78500,78500,78500,78500,0
20231228,162300,1379506487600,78500,78500,78500,78500,0
20231228,162200,1379506487600,78500,78500,78500,78500,0
20231228,162100,1379506487600,78500,78500,78500,78500,0
20231228,162000,1379506487600,78500,78500,78500,78500,0
20231228,161900,1379506487600,78500,78500,78500,78500,0
20231228,161800,1379506487600,78500,78500,78500,78500,0
20231228,161700,1379506487600,78500,78500,78500,78500,0
20231228,161600,1379506487600,78500,78500,78500,78500,2377669
20231228,161500,1379506487600,78500,78500,78500,78500,0
20231228,161400,1379506487600,78500,78500,78500,78500,0
20231228,161300,1379506487600,78500,78500,78500,78500,0
20231228,161200,1379506487600,78500,78500,78500,78500,0
20231228,161100,1379506487600,78500,78500,78500,78500,0
20231228,161000,1379506487600,78500,78500,78500,78500,0
20231228,160900,1379506487600,78500,78500,78500,78500,0
20231228,160800,1379506487600,78500,78500,78500,78500,0
20231228,160700,1379506487600,78500,78500,78500,78500,0
20231228,160600,1379506487600,78500,78500,78500,78500,0
20231228,160500,1379506487600,78500,78500,78500,78500,0
20231228,160400,1379506487600,78500,78500,78500,78500,0
20231228,160300,1379506487600,78500,78500,78500,78500,0
20231228,160200,1379506487600,78500,78500,78500,78500,0
20231228,160100,1379506487600,78500,78500,78500,78500,0
20231228,160000,1379506487600,78500,78500,78500,78500,0
20231228,155900,1379506487600,78500,78500,78500,78500,0
20231228,155800,1379506487600,78500,78500,78500,78500,0
20231228,155700,1379506487600,78500,78500,78500,78500,0
20231228,155600,1379506487600,78500,78500,78500,78500,0
20231228,155500,1379506487600,78500,78500,78500,78500,0
20231228,155400,1379506487600,78500,78500,78500,78500,0
20231228,155300,1379506487600,78500,78500,78500,78500,0
20231228,155200,1379506487600,78500,78500,78500,78500,0
20231228,155100,1379506487600,78500,78500,78500,78500,0
20231228,155000,1379506487600,78500,78500,78500,78500,0
20231228,154900,1379506487600,78500,78500,78500,78500,0
20231228,154800,1379506487600,78500,78500,78500,78500,0
20231228,154700,1379506487600,78500,78500,78500,78500,0
20231228,154600,1379506487600,78500,78500,78500,78500,2377669
20231228,154500,1379506487600,78500,78500,78500,78500,0
20231228,154400,1379506487600,78500,78500,78500,78500,0
20231228,154300,1379506487600,78500,78500,78500,78500,0
20231228,154200,1379506487600,78500,78500,78500,78500,0
20231228,154100,1379506487600,78500,78500,78500,78500,0
20231228,154000,1379506487600,78500,78500,78500,78500,0
20231228,153900,1379506487600,78500,78500,78500,78500,0
20231228,153800,1379506487600,78500,78500,78500,78500,0
20231228,153700,1379506487600,78500,78500,78500,78500,0
20231228,153600,1379506487600,78500,78500,78500,78500,0
20231228,153500,1379506487600,78500,78500,78500,78500,0
20231228,153400,1379506487600,78500,78500,78500,78500,0
20231228,153300,1379506487600,78500,78500,78500,78500,0
20231228,153200,1379506487600,78500,78500,78500,78500,0
20231228,153100,1379506487600,78500,78500,78500,78500,0
20231228,153000,1379506487600,78500,78500,78500,78500,2377669
20231228,152900,1192859471100,78300,78300,78300,78300,0
20231228,152800,1192859471100,78300,78300,78300,78300,0
20231228,152700,1192859471100,78300,78300,78300,78300,0
20231228,152600,1192859471100,78300,78300,78300,78300,0
20231228,152500,1192859471100,78300,78300,78300,78300,0
20231228,152400,1192859471100,78300,78300,78300,78300,0
20231228,152300,1192859471100,78300,78300,78300,78300,0
20231228,152200,1192859471100,78300,78300,78300,78300,0
20231228,152100,1192859471100,78300,78300,78300,78300,0
20231228,152000,1192859471100,78300,78300,78300,78300,0
20231228,151900,1192859471100,78300,78400,78400,78300,71287
20231228,151800,1187275259200,78300,78400,78400,78300,38113
20231228,151700,1184289399000,78400,78400,78400,78300,24415
20231228,151600,1182376123200,78400,78400,78400,78300,35561
20231228,151500,1179589347300,78400,78300,78400,78300,58258
20231228,151400,1175026477000,78400,78300,78400,78300,29812
20231228,151300,1172690138200,78400,78300,78400,78300,128802
20231228,151200,1162603776700,78300,78200,78400,78200,339629
20231228,151100,1136008690800,78200,78200,78300,78200,57856
20231228,151000,1131479709000,78200,78300,78300,78200,37900
20231228,150900,1128512841200,78200,78200,78300,78200,37912
20231228,150800,1125544995300,78200,78200,78300,78200,22510
20231228,150700,1123783224300,78300,78200,78300,78200,30301
20231228,150600,1121412210600,78300,78100,78300,78100,535852
20231228,150500,1079506803800,78100,78100,78200,78100,26170
20231228,150400,1077461098000,78100,78100,78200,78100,21119
20231228,150300,1075810481000,78100,78200,78200,78100,32957
20231228,150200,1073234107800,78200,78100,78200,78100,18859
20231228,150100,1071760072400,78200,78200,78200,78100,18153
20231228,150000,1070341053700,78100,78200,78200,78100,25128
20231228,145900,1068376885900,78200,78200,78200,78100,26491
20231228,145800,1066306493500,78200,78200,78200,78100,42115
20231228,145700,1063013843700,78100,78100,78200,78100,24456
20231228,145600,1061102175900,78200,78200,78200,78100,24840
20231228,145500,1059160612400,78100,78100,78200,78100,51987
20231228,145400,1055096178500,78200,78200,78200,78100,34616
20231228,145300,1052390333200,78100,78100,78200,78100,23392
20231228,145200,1050561586900,78100,78100,78200,78100,24878
20231228,145100,1048617453900,78200,78200,78200,78100,18728
20231228,145000,1047153517600,78100,78200,78200,78100,14953
20231228,144900,1045984690900,78200,78100,78200,78000,188160
20231228,144800,1031288967800,78100,78100,78100,78000,17093
20231228,144700,1029954169500,78100,78000,78100,78000,47834
20231228,144600,1026218700900,78100,78000,78100,77900,643695
20231228,144500,976000548400,78000,77900,78000,77900,36559
20231228,144400,973149659700,78000,77900,78000,77900,22131
20231228,144300,971424392100,77900,77900,78000,77900,13908
20231228,144200,970340149400,78000,78000,78000,77900,23019
20231228,144100,968545292200,78000,78000,78000,77900,27132
20231228,144000,966429835300,78000,78000,78000,77900,19995
20231228,143900,964870742900,77900,78000,78000,77900,13980
20231228,143800,963780900300,78000,78000,78000,77900,26315
20231228,143700,961729135600,78000,77900,78000,77900,32714
20231228,143600,959177977200,78000,77900,78000,77900,21066
20231228,143500,957535334500,78000,78000,78000,77900,14456
20231228,143400,956408130200,78000,77900,78000,77900,150803
20231228,143300,944646241500,78000,78000,78000,77900,13033
20231228,143200,943630134300,77900,77900,78000,77900,35313
20231228,143100,940878274700,78000,78000,78000,77900,15665
20231228,143000,939656968400,77900,77900,78000,77900,12608
20231228,142900,938674136100,77900,78000,78000,77900,15157
20231228,142800,937492575300,77900,77900,78000,77900,48845
20231228,142700,933683079200,78000,77900,78000,77900,423365
20231228,142600,900661492100,77900,77900,78000,77900,14834
20231228,142500,899504945800,77900,78000,78000,77900,11045
20231228,142400,898643881500,78000,78000,78000,77900,10786
20231228,142300,897802967300,77900,77900,78000,77900,11102
20231228,142200,896937440200,77900,77900,78000,77900,12342
20231228,142100,895975218200,77900,77900,78000,77900,9883
20231228,142000,895204688800,78000,77900,78000,77900,11546
20231228,141900,894304574400,77900,78000,78000,77900,9528
20231228,141800,893561760700,78000,78000,78000,77900,16424
20231228,141700,892281684100,78000,77900,78000,77900,24368
20231228,141600,890382247800,77900,78000,78000,77900,8845
20231228,141500,889692679100,77900,77900,78000,77900,24116
20231228,141400,887813460200,78000,77900,78000,77900,14149
20231228,141300,886710624400,77900,78000,78000,77900,61690
20231228,141200,881904349500,77900,77900,78000,77900,12687
20231228,141100,880915626000,78000,78000,78000,77900,9188
20231228,141000,880199338000,77900,77900,78000,77900,8156
20231228,140900,879563395900,78000,78000,78000,77900,8500
20231228,140800,878900655800,77900,78000,78000,77900,10873
20231228,140700,878052960000,78000,78000,78000,77900,10440
20231228,140600,877239093300,78000,77900,78000,77900,8960
20231228,140500,876540601500,77900,78000,78000,77900,8528
20231228,140400,875875785700,77900,77900,78000,77900,6650
20231228,140300,875357558800,77900,77900,78000,77800,62600
20231228,140200,870480651400,77900,77900,77900,77800,252885
20231228,140100,850781077100,77900,77900,77900,77800,18742
20231228,140000,849321398000,77900,77800,77900,77800,6364
20231228,135900,848825928900,77800,77800,77900,77800,12547
20231228,135800,847849034000,77900,77800,77900,77800,13490
20231228,135700,846798582900,77900,77900,77900,77800,12734
20231228,135600,845807185500,77800,77900,77900,77800,17776
20231228,135500,844423549500,77900,77900,77900,77800,17284
20231228,135400,843078149800,77900,77800,77900,77800,11229
20231228,135300,842204011300,77900,77800,77900,77800,8374
20231228,135200,841552022500,77800,77900,77900,77800,8012
20231228,135100,840928292600,77900,77900,77900,77800,9257
20231228,135000,840207637400,77900,77800,77900,77800,7217
20231228,134900,839645683500,77900,77800,77900,77800,4475
20231228,134800,839297268500,77800,77900,77900,77800,20786
20231228,134700,837678369700,77900,77700,77900,77700,90091
20231228,134600,830669471000,77700,77800,77900,77700,150379
20231228,134500,818968701400,77900,77800,77900,77800,21947
20231228,134400,817260807400,77900,77900,77900,77800,14890
20231228,134300,816101891100,77900,77800,77900,77800,16489
20231228,134200,814818610600,77900,77900,77900,77800,12987
20231228,134100,813808132700,77800,77800,77900,77800,10222
20231228,134000,813012471500,77800,77900,77900,77800,9498
20231228,133900,812273113600,77800,77900,77900,77800,9003
20231228,133800,811572126400,77900,77900,77900,77800,8455
20231228,133700,810913812500,77900,77900,77900,77800,9643
20231228,133600,810162941700,77900,77900,77900,77800,8721
20231228,133500,809483831300,77900,77900,77900,77800,14319
20231228,133400,808368681900,77900,77800,77900,77800,9203
20231228,133300,807651953500,77800,77800,77900,77800,8576
20231228,133200,806984137500,77900,77800,77900,77800,6815
20231228,133100,806453418900,77900,77800,77900,77700,74983
20231228,133000,800617412700,77800,77700,77800,77700,84232
20231228,132900,794064414200,77700,77800,77800,77700,12184
20231228,132800,793116914500,77700,77700,77800,77700,12766
20231228,132700,792123965400,77800,77700,77800,77700,13990
20231228,132600,791036048400,77800,77700,77800,77700,10892
20231228,132500,790189053600,77700,77800,77800,77700,12685
20231228,132400,789202402000,77800,77700,77800,77700,10661
20231228,132300,788373325800,77700,77700,77800,77700,10327
20231228,132200,787570146500,77800,77800,77800,77700,14580
20231228,132100,786436144400,77700,77800,77800,77700,10983
20231228,132000,785581891800,77700,77700,77800,77700,12813
20231228,131900,784585385700,77800,77800,77800,77700,9956
20231228,131800,783811011800,77800,77800,77800,77700,12580
20231228,131700,782832847600,77700,77700,77800,77600,136942
20231228,131600,772192529600,77600,77600,77700,77600,23610
20231228,131500,770358271600,77700,77700,77700,77600,8478
20231228,131400,769699697200,77700,77700,77700,77600,9569
20231228,131300,768956791300,77700,77700,77700,77600,6482
20231228,131200,768453441000,77600,77600,77700,77600,40436
20231228,131100,765315312100,77600,77700,77700,77600,11605
20231228,131000,764414489400,77700,77600,77800,77600,173002
20231228,130900,750972463700,77600,77700,77700,77600,54782
20231228,130800,746717534400,77700,77600,77700,77600,17131
20231228,130700,745387354000,77600,77600,77700,77600,16658
20231228,130600,744094101400,77600,77700,77700,77600,13193
20231228,130500,743070045900,77600,77700,77800,77600,232365
20231228,130400,725015139700,77800,77700,77800,77700,16703
20231228,130300,723716881600,77700,77800,77800,77700,79477
20231228,130200,717540495100,77700,77800,77800,77700,17549
20231228,130100,716176028300,77800,77900,77900,77700,93501
20231228,130000,708901915200,77800,77800,77900,77800,167417
20231228,125900,695876105300,77800,77900,77900,77800,18919
20231228,125800,694402490300,77900,77900,77900,77800,9798
20231228,125700,693639431000,77900,77900,77900,77800,17593
20231228,125600,692270042200,77800,77900,77900,77800,35126
20231228,125500,689534468200,77900,77900,77900,77800,8655
20231228,125400,688860445500,77900,77900,77900,77800,14172
20231228,125300,687756753700,77900,77900,77900,77800,28944
20231228,125200,685502646900,77900,77800,77900,77800,54882
20231228,125100,681228096600,77900,77900,77900,77800,11205
20231228,125000,680355715300,77900,77800,77900,77800,26576
20231228,124900,678286164100,77800,77900,77900,77800,15511
20231228,124800,677078339900,77800,77800,77900,77800,6266
20231228,124700,676590461000,77900,78000,78000,77800,35522
20231228,124600,673823294100,77900,77800,78000,77800,32120
20231228,124500,671321381800,77900,77800,77900,77800,27413
20231228,124400,669186106000,77900,77900,77900,77800,10200
20231228,124300,668391841500,77800,77900,77900,77800,4685
20231228,124200,668027033700,77900,77900,77900,77800,8527
20231228,124100,667362989500,77900,77900,78000,77900,143776
20231228,124000,656162176500,77900,77900,78000,77900,11208
20231228,123900,655288454000,78000,78000,78000,77900,12622
20231228,123800,654304642100,78000,77900,78000,77900,9645
20231228,123700,653552615400,78000,78000,78000,77900,6899
20231228,123600,653014700200,77900,78000,78000,77900,7853
20231228,123500,652402458000,78000,78000,78000,77900,16866
20231228,123400,651088030900,78000,77900,78000,77900,13986
20231228,123300,649998048900,78000,77900,78000,77900,12064
20231228,123200,649057845200,77900,77900,78000,77900,21717
20231228,123100,647365615800,77900,77900,78000,77900,7930
20231228,123000,646747568100,78000,78000,78000,77900,7404
20231228,122900,646170559000,78000,77900,78000,77900,13433
20231228,122800,645123896100,77900,78000,78000,77900,5546
20231228,122700,644691789700,78000,78000,78100,77900,219097
20231228,122600,627601993100,78000,78000,78100,78000,10137
20231228,122500,626810890400,78100,78100,78100,78000,11036
20231228,122400,625949606800,78100,78100,78100,78000,12163
20231228,122300,625000317100,78000,78000,78100,78000,9425
20231228,122200,624264915900,78000,78100,78100,78000,6980
20231228,122100,623719989100,78000,78000,78100,78000,10019
20231228,122000,622938014100,78100,78000,78100,78000,7874
20231228,121900,622323261900,78000,78100,78100,78000,9166
20231228,121800,621607817000,78100,78100,78100,78000,8635
20231228,121700,620933780400,78000,78100,78100,78000,6390
20231228,121600,620435052600,78100,78000,78100,78000,8955
20231228,121500,619736065000,78000,78000,78100,78000,5671
20231228,121400,619293345500,78000,78000,78100,78000,60420
20231228,121300,614580259900,78000,78000,78100,78000,10130
20231228,121200,613789689500,78100,78000,78100,78000,10308
20231228,121100,612985220600,78100,78000,78100,78000,6113
20231228,121000,612507996900,78100,78000,78100,78000,6805
20231228,120900,611976788800,78100,78000,78100,78000,6462
20231228,120800,611472376100,78000,78000,78100,78000,5409
20231228,120700,611050338200,78000,78100,78100,78000,6199
20231228,120600,610566567700,78000,78000,78100,77900,19350
20231228,120500,609057168600,78000,78000,78100,77900,229612
20231228,120400,591147323900,78000,78000,78000,77900,51718
20231228,120300,587113608900,78000,78000,78000,77900,59746
20231228,120200,582453683400,78000,78000,78000,77900,16658
20231228,120100,581154688300,78000,78000,78000,77900,7620
20231228,120000,580560474100,78000,78000,78000,77900,7994
20231228,115900,579937094300,77900,77900,78000,77900,7796
20231228,115800,579329207000,78000,77900,78000,77900,8746
20231228,115700,578647217200,78000,77900,78000,77900,7831
20231228,115600,578036604700,77900,77900,78000,77800,120323
20231228,115500,568663229500,77900,77900,77900,77800,7523
20231228,115400,568077441400,77800,77900,77900,77800,5136
20231228,115300,567677528200,77900,77800,77900,77800,5346
20231228,115200,567261303500,77900,78000,78000,77800,90452
20231228,115100,560214722100,78000,77900,78000,77900,5755
20231228,115000,559765962500,78000,77800,78000,77800,74904
20231228,114900,553931064100,77800,77900,77900,77800,6705
20231228,114800,553408983700,77900,77900,77900,77800,5761
20231228,114700,552960431900,77800,78000,78000,77800,184761
20231228,114600,538568018600,77900,78000,78000,77900,9345
20231228,114500,537839515900,77900,78000,78000,77900,9367
20231228,114400,537109118700,77900,77900,78000,77900,9056
20231228,114300,536402992400,78000,77900,78000,77900,14472
20231228,114200,535274323200,77900,78100,78100,77900,208237
20231228,114100,519031129100,78100,78100,78100,78000,16029
20231228,114000,517779465100,78100,78100,78100,78000,8417
20231228,113900,517122352600,78100,78000,78100,78000,10992
20231228,113800,516264172200,78000,78100,78100,78000,10650
20231228,113700,515432664200,78100,78000,78100,78000,42483
20231228,113600,512118080400,78100,78100,78100,78000,8265
20231228,113500,511472785300,78000,78100,78100,78000,18157
20231228,113400,510055022700,78100,78000,78100,78000,17210
20231228,113300,508711111400,78100,78000,78200,78000,384431
20231228,113200,478685021000,78000,78000,78100,78000,29827
20231228,113100,476355945400,78100,78100,78100,78000,31623
20231228,113000,473886335900,78100,78000,78100,78000,16292
20231228,112900,472614226100,78100,78000,78100,78000,9670
20231228,112800,471859447200,78000,78100,78200,78000,122694
20231228,112700,462276298500,78200,78100,78200,78000,345869
20231228,112600,435262741000,78100,78100,78100,78000,76331
20231228,112500,429301730800,78000,78000,78100,77900,538860
20231228,112400,387267436600,78000,78000,78000,77900,45946
20231228,112300,383683975700,77900,77900,78000,77900,9799
20231228,112200,382920122100,78000,78000,78000,77900,8762
20231228,112100,382236993300,78000,78000,78000,77900,9548
20231228,112000,381492558000,78000,78000,78000,77900,10951
20231228,111900,380638759800,78000,78000,78000,77900,45839
20231228,111800,377067224200,78000,78000,78000,77900,11770
20231228,111700,376149550300,78000,77900,78000,77900,15218
20231228,111600,374962794300,78000,78000,78000,77900,9004
20231228,111500,374260778800,77900,78000,78000,77900,12299
20231228,111400,373301794200,78000,78000,78000,77900,12701
20231228,111300,372311493000,77900,78000,78000,77900,16603
20231228,111200,371017341600,78000,77900,78000,77900,9546
20231228,111100,370272990100,77900,78000,78000,77900,11766
20231228,111000,369355568000,78000,77900,78000,77900,11637
20231228,110900,368448159200,77900,77900,78000,77900,75524
20231228,110800,362564126800,78000,78000,78000,77900,151468
20231228,110700,350752043600,78000,77900,78000,77900,11937
20231228,110600,349821408300,77900,78000,78000,77900,13530
20231228,110500,348766796500,78000,78000,78000,77900,12506
20231228,110400,347791797600,77900,78000,78000,77900,11113
20231228,110300,346925474800,78000,77900,78000,77900,14082
20231228,110200,345827754000,78000,78000,78000,77900,29341
20231228,110100,343540067600,78000,78000,78000,77900,20901
20231228,110000,341910275100,78000,77900,78000,77900,15253
20231228,105900,340721187600,77900,77900,78000,77900,18522
20231228,105800,339277548800,78000,77900,78000,77900,11592
20231228,105700,338373910400,78000,77900,78000,77900,11725
20231228,105600,337459980200,77900,77900,78000,77900,9873
20231228,105500,336690454600,78000,78000,78000,77900,21069
20231228,105400,335048531300,77900,78000,78000,77900,97152
20231228,105300,327480012700,78000,78000,78000,77900,11126
20231228,105200,326612804100,77900,78000,78000,77900,13404
20231228,105100,325567925200,78000,77900,78000,77900,10284
20231228,105000,324766355300,77900,77900,78000,77900,10153
20231228,104900,323975027100,78000,77900,78000,77900,21094
20231228,104800,322331209800,78000,78000,78000,77900,15881
20231228,104700,321093431000,78000,78000,78000,77900,13475
20231228,104600,320042909700,77900,77900,78000,77900,12270
20231228,104500,319086165200,78000,77900,78000,77900,11302
20231228,104400,318204974500,78000,78000,78000,77900,14499
20231228,104300,317074303100,77900,77900,78000,77900,9698
20231228,104200,316318134400,77900,78000,78000,77900,24415
20231228,104100,314414189900,78000,77900,78000,77900,21589
20231228,104000,312731129000,78000,78000,78000,77900,8976
20231228,103900,312031257000,78000,78000,78000,77900,8303
20231228,103800,311383742000,77900,78000,78000,77900,15690
20231228,103700,310160074700,78000,77900,78000,77900,14960
20231228,103600,308993977000,78000,77900,78000,77900,11529
20231228,103500,308095244100,78000,77900,78000,77900,10123
20231228,103400,307305754500,78000,77900,78000,77900,13045
20231228,103300,306288933400,77900,78000,78000,77900,16227
20231228,103200,305024188400,77900,77900,78000,77900,7626
20231228,103100,304429567600,78000,78000,78000,77900,14269
20231228,103000,303316767500,78000,77900,78000,77800,166635
20231228,102900,290336071800,77900,77900,77900,77800,10411
20231228,102800,289525238800,77900,77900,77900,77800,7328
20231228,102700,288954461500,77900,77800,77900,77800,33667
20231228,102600,286334427000,77900,77900,78000,77800,51422
20231228,102500,282329107800,78000,77900,78000,77800,197039
20231228,102400,266980389700,77900,77900,77900,77800,5732
20231228,102300,266533958100,77900,77900,77900,77800,11868
20231228,102200,265610187000,77800,77900,77900,77800,8214
20231228,102100,264970514500,77800,77900,77900,77800,8872
20231228,102000,264279559600,77800,77900,77900,77800,9434
20231228,101900,263544760900,77900,77900,77900,77800,10188
20231228,101800,262751306600,77900,77900,77900,77800,16977
20231228,101700,261429126600,77900,77900,77900,77800,11276
20231228,101600,260550870700,77900,77900,77900,77800,16753
20231228,101500,259246666700,77800,77800,77900,77800,10104
20231228,101400,258459851700,77800,77800,77900,77700,151574
20231228,101300,246667112300,77700,77700,77800,77700,52036
20231228,101200,242618874500,77700,77700,77800,77600,195222
20231228,101100,227450308200,77700,77700,77700,77600,16343
20231228,101000,226180792000,77700,77700,77700,77600,5178
20231228,100900,225778820900,77700,77700,77800,77600,200586
20231228,100800,210193572300,77600,77700,77700,77600,10804
20231228,100700,209354359100,77700,77600,77700,77600,16011
20231228,100600,208111280400,77700,77600,77700,77600,24050
20231228,100500,206243682800,77700,77700,77700,77600,13506
20231228,100400,205195088000,77600,77700,77700,77600,10762
20231228,100300,204359370100,77600,77700,77700,77600,13539
20231228,100200,203308170400,77700,77600,77700,77600,15666
20231228,100100,202091876900,77700,77700,77700,77600,11832
20231228,100000,201172868700,77700,77600,77700,77600,9935
20231228,095900,200401258200,77700,77700,77700,77600,11375
20231228,095800,199518035700,77600,77600,77700,77600,11469
20231228,095700,198627496200,77700,77700,77700,77600,8987
20231228,095600,197929547900,77600,77700,77700,77600,14084
20231228,095500,196835879800,77700,77600,77700,77600,16029
20231228,095400,195591513100,77600,77600,77700,77600,18315
20231228,095300,194169554200,77700,77700,77700,77600,44178
20231228,095200,190739125000,77700,77600,77700,77600,18905
20231228,095100,189271317700,77700,77600,77700,77600,10939
20231228,095000,188421897300,77700,77600,77700,77600,14369
20231228,094900,187306089300,77600,77600,77700,77600,23510
20231228,094800,185481081200,77700,77600,77700,77600,19191
20231228,094700,183991433900,77600,77700,77700,77600,19464
20231228,094600,182480420300,77700,77600,77700,77600,28745
20231228,094500,180247830900,77600,77700,77700,77600,14448
20231228,094400,179126097900,77700,77700,77700,77600,11347
20231228,094300,178244755200,77600,77600,77700,77600,14313
20231228,094200,177133399400,77700,77600,77700,77600,15708
20231228,094100,175913883900,77600,77700,77700,77600,17251
20231228,094000,174574028600,77600,77700,77700,77600,50144
20231228,093900,170680170300,77700,77700,77800,77600,166515
20231228,093800,157741797600,77700,77700,77800,77700,18487
20231228,093700,156304804800,77700,77700,77800,77700,20206
20231228,093600,154734054600,77700,77700,77800,77700,9960
20231228,093500,153959579200,77800,77800,77800,77700,26437
20231228,093400,151903206800,77800,77800,77800,77700,19954
20231228,093300,150351156700,77800,77800,77800,77700,19606
20231228,093200,148826393500,77700,77800,77800,77700,28285
20231228,093100,146626256400,77700,77800,77800,77700,42414
20231228,093000,143328935400,77700,77700,77800,77700,24788
20231228,092900,141402037200,77700,77700,77800,77700,17250
20231228,092800,140060961100,77700,77800,77800,77700,37699
20231228,092700,137130973400,77800,77800,77800,77700,15029
20231228,092600,135962261100,77800,77800,77800,77700,50392
20231228,092500,132045942000,77800,77800,77800,77700,241893
20231228,092400,113237028800,77800,77800,77800,77700,23256
20231228,092300,111428131500,77800,77800,77800,77700,17230
20231228,092200,110087789000,77700,77600,77800,77600,101900
20231228,092100,102170304600,77600,77600,77700,77600,15659
20231228,092000,100954147100,77700,77600,77700,77600,12117
20231228,091900,100013430700,77600,77600,77700,77600,18393
20231228,091800,98585012300,77600,77600,77700,77600,17349
20231228,091700,97237657000,77600,77600,77700,77600,35497
20231228,091600,94480547600,77700,77700,77700,77600,21673
20231228,091500,92797969700,77700,77600,77700,77600,49097
20231228,091400,88987117900,77600,77800,77800,77600,137193
20231228,091300,78329142200,77800,77800,77800,77700,19456
20231228,091200,76816067600,77800,77800,77800,77700,22220
20231228,091100,75087785700,77800,77700,77800,77700,16606
20231228,091000,73796441200,77700,77800,77800,77700,21043
20231228,090900,72159894600,77800,77800,77800,77700,25457
20231228,090800,70179922500,77700,77800,77800,77700,43622
20231228,090700,66787175700,77700,77800,77800,77700,24788
20231228,090600,64860058300,77700,77600,77800,77600,56808
20231228,090500,60444842000,77600,77500,77700,77500,145199
20231228,090400,49176551700,77500,77500,77600,77500,55013
20231228,090300,44911857100,77500,77500,77600,77500,33219
20231228,090200,42336070400,77600,77500,77600,77500,42783
20231228,090100,39019046900,77600,77600,77700,77500,138186
20231228,090000,28296205200,77700,77700,77800,77700,360602