stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,184700,1170561763300,53600,53600,53600,53600,1605449
20241202,184600,1170561763300,53600,53600,53600,53600,0
20241202,184500,1170561763300,53600,53600,53600,53600,0
20241202,184400,1170561763300,53600,53600,53600,53600,0
20241202,184300,1170561763300,53600,53600,53600,53600,0
20241202,184200,1170561763300,53600,53600,53600,53600,0
20241202,184100,1170561763300,53600,53600,53600,53600,0
20241202,184000,1170561763300,53600,53600,53600,53600,0
20241202,183900,1170561763300,53600,53600,53600,53600,0
20241202,183800,1170561763300,53600,53600,53600,53600,0
20241202,183700,1170561763300,53600,53600,53600,53600,0
20241202,183600,1170561763300,53600,53600,53600,53600,0
20241202,183500,1170561763300,53600,53600,53600,53600,0
20241202,183400,1170561763300,53600,53600,53600,53600,0
20241202,183300,1170561763300,53600,53600,53600,53600,0
20241202,183200,1170561763300,53600,53600,53600,53600,0
20241202,183100,1170561763300,53600,53600,53600,53600,0
20241202,183000,1170561763300,53600,53600,53600,53600,0
20241202,182900,1170561763300,53600,53600,53600,53600,0
20241202,182800,1170561763300,53600,53600,53600,53600,0
20241202,182700,1170561763300,53600,53600,53600,53600,0
20241202,182600,1170561763300,53600,53600,53600,53600,0
20241202,182500,1170561763300,53600,53600,53600,53600,0
20241202,182400,1170561763300,53600,53600,53600,53600,0
20241202,182300,1170561763300,53600,53600,53600,53600,0
20241202,182200,1170561763300,53600,53600,53600,53600,0
20241202,182100,1170561763300,53600,53600,53600,53600,0
20241202,182000,1170561763300,53600,53600,53600,53600,0
20241202,181900,1170561763300,53600,53600,53600,53600,0
20241202,181800,1170561763300,53600,53600,53600,53600,0
20241202,181700,1170561763300,53600,53600,53600,53600,1605449
20241202,181600,1170561763300,53600,53600,53600,53600,0
20241202,181500,1170561763300,53600,53600,53600,53600,0
20241202,181400,1170561763300,53600,53600,53600,53600,0
20241202,181300,1170561763300,53600,53600,53600,53600,0
20241202,181200,1170561763300,53600,53600,53600,53600,0
20241202,181100,1170561763300,53600,53600,53600,53600,0
20241202,181000,1170561763300,53600,53600,53600,53600,0
20241202,180900,1170561763300,53600,53600,53600,53600,0
20241202,180800,1170561763300,53600,53600,53600,53600,0
20241202,180700,1170561763300,53600,53600,53600,53600,0
20241202,180600,1170561763300,53600,53600,53600,53600,0
20241202,180500,1170561763300,53600,53600,53600,53600,0
20241202,180400,1170561763300,53600,53600,53600,53600,0
20241202,180300,1170561763300,53600,53600,53600,53600,0
20241202,180200,1170561763300,53600,53600,53600,53600,0
20241202,180100,1170561763300,53600,53600,53600,53600,0
20241202,180000,1170561763300,53600,53600,53600,53600,0
20241202,175900,1170561763300,53600,53600,53600,53600,0
20241202,175800,1170561763300,53600,53600,53600,53600,0
20241202,175700,1170561763300,53600,53600,53600,53600,0
20241202,175600,1170561763300,53600,53600,53600,53600,0
20241202,175500,1170561763300,53600,53600,53600,53600,0
20241202,175400,1170561763300,53600,53600,53600,53600,0
20241202,175300,1170561763300,53600,53600,53600,53600,0
20241202,175200,1170561763300,53600,53600,53600,53600,0
20241202,175100,1170561763300,53600,53600,53600,53600,0
20241202,175000,1170561763300,53600,53600,53600,53600,0
20241202,174900,1170561763300,53600,53600,53600,53600,0
20241202,174800,1170561763300,53600,53600,53600,53600,0
20241202,174700,1170561763300,53600,53600,53600,53600,1605449
20241202,174600,1170561763300,53600,53600,53600,53600,0
20241202,174500,1170561763300,53600,53600,53600,53600,0
20241202,174400,1170561763300,53600,53600,53600,53600,0
20241202,174300,1170561763300,53600,53600,53600,53600,0
20241202,174200,1170561763300,53600,53600,53600,53600,0
20241202,174100,1170561763300,53600,53600,53600,53600,0
20241202,174000,1170561763300,53600,53600,53600,53600,0
20241202,173900,1170561763300,53600,53600,53600,53600,0
20241202,173800,1170561763300,53600,53600,53600,53600,0
20241202,173700,1170561763300,53600,53600,53600,53600,0
20241202,173600,1170561763300,53600,53600,53600,53600,0
20241202,173500,1170561763300,53600,53600,53600,53600,0
20241202,173400,1170561763300,53600,53600,53600,53600,0
20241202,173300,1170561763300,53600,53600,53600,53600,0
20241202,173200,1170561763300,53600,53600,53600,53600,0
20241202,173100,1170561763300,53600,53600,53600,53600,0
20241202,173000,1170561763300,53600,53600,53600,53600,0
20241202,172900,1170561763300,53600,53600,53600,53600,0
20241202,172800,1170561763300,53600,53600,53600,53600,0
20241202,172700,1170561763300,53600,53600,53600,53600,0
20241202,172600,1170561763300,53600,53600,53600,53600,0
20241202,172500,1170561763300,53600,53600,53600,53600,0
20241202,172400,1170561763300,53600,53600,53600,53600,0
20241202,172300,1170561763300,53600,53600,53600,53600,0
20241202,172200,1170561763300,53600,53600,53600,53600,0
20241202,172100,1170561763300,53600,53600,53600,53600,0
20241202,172000,1170561763300,53600,53600,53600,53600,0
20241202,171900,1170561763300,53600,53600,53600,53600,0
20241202,171800,1170561763300,53600,53600,53600,53600,0
20241202,171700,1170561763300,53600,53600,53600,53600,1605449
20241202,171600,1170561763300,53600,53600,53600,53600,0
20241202,171500,1170561763300,53600,53600,53600,53600,0
20241202,171400,1170561763300,53600,53600,53600,53600,0
20241202,171300,1170561763300,53600,53600,53600,53600,0
20241202,171200,1170561763300,53600,53600,53600,53600,0
20241202,171100,1170561763300,53600,53600,53600,53600,0
20241202,171000,1170561763300,53600,53600,53600,53600,0
20241202,170900,1170561763300,53600,53600,53600,53600,0
20241202,170800,1170561763300,53600,53600,53600,53600,0
20241202,170700,1170561763300,53600,53600,53600,53600,0
20241202,170600,1170561763300,53600,53600,53600,53600,0
20241202,170500,1170561763300,53600,53600,53600,53600,0
20241202,170400,1170561763300,53600,53600,53600,53600,0
20241202,170300,1170561763300,53600,53600,53600,53600,0
20241202,170200,1170561763300,53600,53600,53600,53600,0
20241202,170100,1170561763300,53600,53600,53600,53600,0
20241202,170000,1170561763300,53600,53600,53600,53600,0
20241202,165900,1170561763300,53600,53600,53600,53600,0
20241202,165800,1170561763300,53600,53600,53600,53600,0
20241202,165700,1170561763300,53600,53600,53600,53600,0
20241202,165600,1170561763300,53600,53600,53600,53600,0
20241202,165500,1170561763300,53600,53600,53600,53600,0
20241202,165400,1170561763300,53600,53600,53600,53600,0
20241202,165300,1170561763300,53600,53600,53600,53600,0
20241202,165200,1170561763300,53600,53600,53600,53600,0
20241202,165100,1170561763300,53600,53600,53600,53600,0
20241202,165000,1170561763300,53600,53600,53600,53600,0
20241202,164900,1170561763300,53600,53600,53600,53600,0
20241202,164800,1170561763300,53600,53600,53600,53600,0
20241202,164700,1170561763300,53600,53600,53600,53600,1605449
20241202,164600,1170561763300,53600,53600,53600,53600,0
20241202,164500,1170561763300,53600,53600,53600,53600,0
20241202,164400,1170561763300,53600,53600,53600,53600,0
20241202,164300,1170561763300,53600,53600,53600,53600,0
20241202,164200,1170561763300,53600,53600,53600,53600,0
20241202,164100,1170561763300,53600,53600,53600,53600,0
20241202,164000,1170561763300,53600,53600,53600,53600,0
20241202,163900,1170561763300,53600,53600,53600,53600,0
20241202,163800,1170561763300,53600,53600,53600,53600,0
20241202,163700,1170561763300,53600,53600,53600,53600,0
20241202,163600,1170561763300,53600,53600,53600,53600,0
20241202,163500,1170561763300,53600,53600,53600,53600,0
20241202,163400,1170561763300,53600,53600,53600,53600,0
20241202,163300,1170561763300,53600,53600,53600,53600,0
20241202,163200,1170561763300,53600,53600,53600,53600,0
20241202,163100,1170561763300,53600,53600,53600,53600,0
20241202,163000,1170561763300,53600,53600,53600,53600,0
20241202,162900,1170561763300,53600,53600,53600,53600,0
20241202,162800,1170561763300,53600,53600,53600,53600,0
20241202,162700,1170561763300,53600,53600,53600,53600,0
20241202,162600,1170561763300,53600,53600,53600,53600,0
20241202,162500,1170561763300,53600,53600,53600,53600,0
20241202,162400,1170561763300,53600,53600,53600,53600,0
20241202,162300,1170561763300,53600,53600,53600,53600,0
20241202,162200,1170561763300,53600,53600,53600,53600,0
20241202,162100,1170561763300,53600,53600,53600,53600,0
20241202,162000,1170561763300,53600,53600,53600,53600,0
20241202,161900,1170561763300,53600,53600,53600,53600,0
20241202,161800,1170561763300,53600,53600,53600,53600,0
20241202,161700,1170561763300,53600,53600,53600,53600,1605449
20241202,161600,1170561763300,53600,53600,53600,53600,0
20241202,161500,1170561763300,53600,53600,53600,53600,0
20241202,161400,1170561763300,53600,53600,53600,53600,0
20241202,161300,1170561763300,53600,53600,53600,53600,0
20241202,161200,1170561763300,53600,53600,53600,53600,0
20241202,161100,1170561763300,53600,53600,53600,53600,0
20241202,161000,1170561763300,53600,53600,53600,53600,0
20241202,160900,1170561763300,53600,53600,53600,53600,0
20241202,160800,1170561763300,53600,53600,53600,53600,0
20241202,160700,1170561763300,53600,53600,53600,53600,0
20241202,160600,1170561763300,53600,53600,53600,53600,0
20241202,160500,1170561763300,53600,53600,53600,53600,0
20241202,160400,1170561763300,53600,53600,53600,53600,0
20241202,160300,1170561763300,53600,53600,53600,53600,0
20241202,160200,1170561763300,53600,53600,53600,53600,0
20241202,160100,1170561763300,53600,53600,53600,53600,0
20241202,160000,1170561763300,53600,53600,53600,53600,0
20241202,155900,1170561763300,53600,53600,53600,53600,0
20241202,155800,1170561763300,53600,53600,53600,53600,0
20241202,155700,1170561763300,53600,53600,53600,53600,0
20241202,155600,1170561763300,53600,53600,53600,53600,0
20241202,155500,1170561763300,53600,53600,53600,53600,0
20241202,155400,1170561763300,53600,53600,53600,53600,0
20241202,155300,1170561763300,53600,53600,53600,53600,0
20241202,155200,1170561763300,53600,53600,53600,53600,0
20241202,155100,1170561763300,53600,53600,53600,53600,0
20241202,155000,1170561763300,53600,53600,53600,53600,0
20241202,154900,1170561763300,53600,53600,53600,53600,0
20241202,154800,1170561763300,53600,53600,53600,53600,0
20241202,154700,1170561763300,53600,53600,53600,53600,1605449
20241202,154600,1170561763300,53600,53600,53600,53600,0
20241202,154500,1170561763300,53600,53600,53600,53600,0
20241202,154400,1170561763300,53600,53600,53600,53600,0
20241202,154300,1170561763300,53600,53600,53600,53600,0
20241202,154200,1170561763300,53600,53600,53600,53600,0
20241202,154100,1170561763300,53600,53600,53600,53600,0
20241202,154000,1170561763300,53600,53600,53600,53600,0
20241202,153900,1170561763300,53600,53600,53600,53600,0
20241202,153800,1170561763300,53600,53600,53600,53600,0
20241202,153700,1170561763300,53600,53600,53600,53600,0
20241202,153600,1170561763300,53600,53600,53600,53600,0
20241202,153500,1170561763300,53600,53600,53600,53600,0
20241202,153400,1170561763300,53600,53600,53600,53600,0
20241202,153300,1170561763300,53600,53600,53600,53600,0
20241202,153200,1170561763300,53600,53600,53600,53600,0
20241202,153100,1170561763300,53600,53600,53600,53600,0
20241202,153000,1170561763300,53600,53600,53600,53600,1605449
20241202,152900,1084509696900,53800,53800,53800,53800,0
20241202,152800,1084509696900,53800,53800,53800,53800,0
20241202,152700,1084509696900,53800,53800,53800,53800,0
20241202,152600,1084509696900,53800,53800,53800,53800,0
20241202,152500,1084509696900,53800,53800,53800,53800,0
20241202,152400,1084509696900,53800,53800,53800,53800,0
20241202,152300,1084509696900,53800,53800,53800,53800,0
20241202,152200,1084509696900,53800,53800,53800,53800,0
20241202,152100,1084509696900,53800,53800,53800,53800,0
20241202,152000,1084509696900,53800,53800,53800,53800,0
20241202,151900,1084509696900,53800,53700,53800,53600,143522
20241202,151800,1076802160300,53700,53700,53800,53700,41718
20241202,151700,1074561680500,53700,53700,53800,53700,75180
20241202,151600,1070522541800,53700,53800,53800,53700,28545
20241202,151500,1068989335900,53700,53800,53800,53700,28443
20241202,151400,1067461727700,53700,53800,53800,53700,42916
20241202,151300,1065156055800,53700,53800,53900,53700,73704
20241202,151200,1061191387500,53800,53900,53900,53800,33198
20241202,151100,1059405161900,53800,53800,53900,53800,54269
20241202,151000,1056485346100,53800,53900,53900,53800,41503
20241202,150900,1054252200100,53800,53800,53900,53800,42974
20241202,150800,1051940025400,53800,53800,53900,53800,32976
20241202,150700,1050165514900,53800,54000,54000,53800,155021
20241202,150600,1041811941800,53900,53900,54000,53900,18896
20241202,150500,1040793022400,53900,53900,54000,53900,19474
20241202,150400,1039743003500,53900,53900,54000,53900,20896
20241202,150300,1038615964200,53900,53900,54000,53900,12875
20241202,150200,1037921795100,53900,53900,54000,53900,15775
20241202,150100,1037071159400,54000,53900,54000,53900,13924
20241202,150000,1036320466900,53900,53900,54000,53900,19314
20241202,145900,1035278800200,54000,54000,54100,53900,77652
20241202,145800,1031085366400,54000,54100,54200,54000,83836
20241202,145700,1026551586300,54200,54100,54200,54100,10306
20241202,145600,1025993898700,54200,54200,54200,54100,34161
20241202,145500,1024145393100,54100,54000,54200,54000,58453
20241202,145400,1020983141500,54000,54000,54100,54000,28408
20241202,145300,1019446945300,54000,54000,54100,54000,17197
20241202,145200,1018517294700,54000,54000,54100,54000,13057
20241202,145100,1017811617100,54000,54000,54100,54000,29462
20241202,145000,1016218438300,54000,54100,54200,54000,52774
20241202,144900,1013362499600,54200,54100,54200,54000,70919
20241202,144800,1009525686500,54200,54100,54200,54100,16001
20241202,144700,1008659090300,54100,54100,54200,54100,32588
20241202,144600,1006894736600,54100,54000,54100,54000,80042
20241202,144500,1002565481600,54000,54000,54100,54000,10305
20241202,144400,1002008650000,54000,54000,54100,54000,14965
20241202,144300,1001200165700,54100,54000,54100,54000,40787
20241202,144200,998994798700,54000,54000,54100,54000,53016
20241202,144100,996127931800,54000,53900,54100,53800,197691
20241202,144000,985460136100,53800,53800,53900,53800,44014
20241202,143900,983088787600,53800,53800,53900,53800,18084
20241202,143800,982114910200,53900,53800,53900,53800,13109
20241202,143700,981409411100,53800,53800,53900,53800,18631
20241202,143600,980406525700,53800,53900,53900,53800,10929
20241202,143500,979818275400,53800,53900,53900,53800,40445
20241202,143400,977639196800,53800,53800,53900,53800,20401
20241202,143300,976540517300,53800,53800,53900,53800,10851
20241202,143200,975956601500,53800,53800,53900,53800,18665
20241202,143100,974951531700,53900,53900,53900,53800,12515
20241202,143000,974277853300,53800,53900,54000,53800,45442
20241202,142900,971829091700,53900,53800,54000,53800,62070
20241202,142800,968483750900,53800,53800,53900,53800,24516
20241202,142700,967163701800,53900,53800,53900,53800,10208
20241202,142600,966614292500,53800,53900,53900,53800,10128
20241202,142500,966069263300,53900,53800,53900,53800,32508
20241202,142400,964318181100,53800,53900,53900,53800,12545
20241202,142300,963643010800,53800,53800,53900,53800,13605
20241202,142200,962910772700,53800,53900,54000,53800,60611
20241202,142100,959644248100,53900,53900,54000,53900,21851
20241202,142000,958466429400,53900,53900,54000,53900,18065
20241202,141900,957492656900,53900,53900,54000,53900,41661
20241202,141800,955246516900,54000,53900,54000,53900,22076
20241202,141700,954055314600,54000,53900,54000,53900,12732
20241202,141600,953368925200,53900,53900,54000,53900,9034
20241202,141500,952881910900,53900,53900,54000,53900,12659
20241202,141400,952199122500,53900,53900,54000,53900,11321
20241202,141300,951588798100,53900,54000,54100,53900,20587
20241202,141200,950477891700,54000,53900,54000,53900,40624
20241202,141100,948285090600,53900,54000,54000,53900,18715
20241202,141000,947276063900,54000,54100,54100,53900,28855
20241202,140900,945717914700,54000,54100,54100,54000,12264
20241202,140800,945055562800,54000,54000,54100,54000,29726
20241202,140700,943450246400,54000,54000,54100,54000,7998
20241202,140600,943018259700,54000,54000,54100,53900,16310
20241202,140500,942137510500,53900,54000,54100,53900,73899
20241202,140400,938147322500,54000,54000,54100,54000,10366
20241202,140300,937587079400,54000,54200,54200,54000,33808
20241202,140200,935758853700,54100,54000,54200,54000,78124
20241202,140100,931533286700,54000,54000,54100,54000,9823
20241202,140000,931002404500,54000,54000,54200,53900,121021
20241202,135900,924459628800,54100,54000,54100,54000,16180
20241202,135800,923585800700,54000,54000,54100,53900,28280
20241202,135700,922058702700,53900,54000,54100,53900,31038
20241202,135600,920384163000,54000,54000,54100,53900,59030
20241202,135500,917196473600,54000,54000,54100,54000,9067
20241202,135400,916706310000,54000,54000,54200,54000,45886
20241202,135300,914223972800,54000,54200,54300,54000,111056
20241202,135200,908211428100,54200,54300,54300,54200,34160
20241202,135100,906359570700,54200,54300,54300,54200,22438
20241202,135000,905142603800,54200,54200,54300,54200,14733
20241202,134900,904343233900,54200,54300,54300,54200,22342
20241202,134800,903131047800,54200,54100,54300,54100,57794
20241202,134700,899997967500,54200,54200,54200,54000,98807
20241202,134600,894652294200,54100,54200,54200,54100,10209
20241202,134500,894099541300,54200,54100,54200,54100,18239
20241202,134400,893112558600,54100,54100,54200,54100,19804
20241202,134300,892039753200,54200,54300,54300,54100,78984
20241202,134200,887758187700,54300,54200,54400,54200,123088
20241202,134100,881074539600,54200,54000,54300,54000,189008
20241202,134000,870842198000,54100,54000,54100,54000,20354
20241202,133900,869741441300,54000,54200,54200,54000,40714
20241202,133800,867538932100,54100,54000,54200,54000,86428
20241202,133700,862863802600,54000,54000,54200,54000,192921
20241202,133600,852429215700,54000,54000,54100,54000,20871
20241202,133500,851301079400,54000,53900,54100,53900,87933
20241202,133400,846553079300,53900,53900,54000,53900,17179
20241202,133300,845625929200,53900,53900,54000,53900,22325
20241202,133200,844421207800,53900,53600,54000,53600,377282
20241202,133100,824127481500,53600,53600,53700,53600,14277
20241202,133000,823361753600,53600,53600,53700,53600,23724
20241202,132900,822088220100,53700,53600,53700,53600,14051
20241202,132800,821334041200,53700,53600,53700,53600,16375
20241202,132700,820455177600,53600,53600,53700,53600,12507
20241202,132600,819784682400,53600,53600,53700,53600,24203
20241202,132500,818486870100,53600,53700,53700,53600,10672
20241202,132400,817914350200,53700,53600,53700,53600,14066
20241202,132300,817159735300,53600,53600,53700,53600,19523
20241202,132200,816112802100,53600,53600,53700,53600,18104
20241202,132100,815142256100,53600,53700,53700,53600,8653
20241202,132000,814678134600,53600,53600,53700,53600,12754
20241202,131900,813993934100,53600,53600,53700,53600,15060
20241202,131800,813185982100,53600,53600,53700,53600,30962
20241202,131700,811525937200,53700,53600,53700,53600,13555
20241202,131600,810799179300,53600,53700,53700,53600,8172
20241202,131500,810361027400,53700,53600,53700,53600,21897
20241202,131400,809187179600,53600,53700,53700,53600,8980
20241202,131300,808705484700,53600,53600,53700,53600,9424
20241202,131200,808200024700,53600,53600,53700,53600,16453
20241202,131100,807316817400,53700,53600,53700,53600,50859
20241202,131000,804586155800,53600,53500,53700,53500,204968
20241202,130900,793601433600,53500,53600,53600,53500,46184
20241202,130800,791127123800,53600,53600,53600,53500,7187
20241202,130700,790742372300,53500,53500,53600,53500,14281
20241202,130600,789977675000,53600,53500,53600,53400,14737
20241202,130500,789189208400,53500,53400,53600,53400,174623
20241202,130400,779848939000,53400,53400,53500,53300,76813
20241202,130300,775747225600,53400,53300,53400,53300,32774
20241202,130200,773997980400,53300,53400,53400,53300,10415
20241202,130100,773442387700,53400,53400,53400,53300,26456
20241202,130000,772030539800,53400,53300,53400,53300,11601
20241202,125900,771411943700,53300,53300,53400,53300,9662
20241202,125800,770896698800,53300,53300,53400,53300,15898
20241202,125700,770049068800,53300,53300,53400,53300,18780
20241202,125600,769047870700,53300,53400,53400,53300,12438
20241202,125500,768384325700,53400,53300,53400,53300,15403
20241202,125400,767562457400,53300,53400,53400,53300,15300
20241202,125300,766746533100,53400,53400,53400,53300,14002
20241202,125200,765999142700,53400,53400,53400,53300,19868
20241202,125100,764939237600,53400,53400,53400,53300,10911
20241202,125000,764357232600,53400,53300,53400,53300,8991
20241202,124900,763877704600,53400,53400,53400,53300,10996
20241202,124800,763290760600,53400,53500,53500,53300,57283
20241202,124700,760231552400,53500,53400,53500,53400,23377
20241202,124600,758983031600,53400,53300,53500,53200,323252
20241202,124500,741743084800,53200,53300,53300,53200,14068
20241202,124400,740994028000,53300,53300,53300,53200,26093
20241202,124300,739604346200,53200,53200,53300,53200,13074
20241202,124200,738908574200,53300,53200,53300,53200,19454
20241202,124100,737872668200,53200,53200,53300,53200,15931
20241202,124000,737024454000,53300,53200,53300,53200,14390
20241202,123900,736258622600,53300,53200,53300,53200,8665
20241202,123800,735797429400,53300,53300,53300,53200,7348
20241202,123700,735406315700,53200,53300,53300,53200,16948
20241202,123600,734503879800,53300,53200,53300,53200,12562
20241202,123500,733835220300,53200,53300,53300,53200,11880
20241202,123400,733202907100,53300,53300,53400,53200,93555
20241202,123300,728217859100,53300,53300,53400,53200,169864
20241202,123200,719164036400,53300,53400,53400,53300,17657
20241202,123100,718222227000,53400,53400,53400,53300,19295
20241202,123000,717193343900,53300,53300,53400,53300,13827
20241202,122900,716455757800,53300,53300,53400,53300,15230
20241202,122800,715643253600,53300,53400,53400,53300,13788
20241202,122700,714907888800,53300,53400,53400,53300,17923
20241202,122600,713952075600,53300,53400,53400,53300,10593
20241202,122500,713387283400,53400,53400,53400,53300,17998
20241202,122400,712427084800,53400,53400,53400,53300,10281
20241202,122300,711879012700,53300,53300,53400,53300,19644
20241202,122200,710831869700,53300,53300,53400,53300,11579
20241202,122100,710214502300,53400,53300,53400,53300,13808
20241202,122000,709478364500,53400,53300,53400,53300,14227
20241202,121900,708719508200,53400,53400,53500,53300,129013
20241202,121800,701830382400,53400,53400,53500,53400,23814
20241202,121700,700558203400,53400,53400,53500,53400,9532
20241202,121600,700049070200,53500,53400,53500,53400,24941
20241202,121500,698716769200,53500,53400,53500,53400,13882
20241202,121400,697975275800,53500,53400,53500,53400,11664
20241202,121300,697352006200,53400,53400,53500,53400,15255
20241202,121200,696536732000,53400,53400,53500,53400,11320
20241202,121100,695932101700,53500,53400,53500,53400,7111
20241202,121000,695552177300,53500,53400,53500,53400,12840
20241202,120900,694866396800,53400,53400,53500,53300,85633
20241202,120800,690292583900,53300,53400,53400,53300,64893
20241202,120700,686828918200,53300,53500,53500,53300,167972
20241202,120600,677860318200,53500,53400,53500,53400,10735
20241202,120500,677286975100,53500,53500,53600,53400,195226
20241202,120400,666844557400,53600,53500,53600,53500,16940
20241202,120300,665937820500,53500,53500,53600,53500,10087
20241202,120200,665398034300,53600,53500,53600,53500,13734
20241202,120100,664663219100,53600,53500,53600,53500,16208
20241202,120000,663795272100,53500,53500,53600,53500,9762
20241202,115900,663272928200,53500,53500,53600,53500,9181
20241202,115800,662781651100,53500,53600,53600,53500,8478
20241202,115700,662327971600,53500,53600,53700,53500,116574
20241202,115600,656080215600,53600,53600,53700,53600,19782
20241202,115500,655019845700,53600,53600,53700,53600,37703
20241202,115400,652998893600,53600,53700,53700,53600,9809
20241202,115300,652472987000,53600,53600,53700,53600,8825
20241202,115200,651999524400,53600,53600,53700,53600,9171
20241202,115100,651507871100,53600,53600,53700,53600,10177
20241202,115000,650962302900,53600,53600,53700,53600,11172
20241202,114900,650363074100,53600,53600,53700,53600,35789
20241202,114800,648444300100,53600,53600,53700,53600,82643
20241202,114700,644014503200,53600,53700,53700,53600,12939
20241202,114600,643320553200,53700,53700,53700,53600,10673
20241202,114500,642748095000,53700,53600,53700,53600,7367
20241202,114400,642353073000,53600,53600,53700,53600,7073
20241202,114300,641973823900,53600,53700,53700,53600,16264
20241202,114200,641101534200,53700,53700,53700,53600,8762
20241202,114100,640631554900,53600,53700,53700,53600,11377
20241202,114000,640021029000,53600,53600,53700,53600,9739
20241202,113900,639498345600,53600,53600,53700,53600,9939
20241202,113800,638964905400,53700,53700,53700,53600,90983
20241202,113700,634079466500,53600,53700,53700,53600,6333
20241202,113600,633739588000,53600,53600,53700,53600,11933
20241202,113500,633099112400,53700,53700,53800,53600,180623
20241202,113400,623399906200,53700,53700,53700,53600,58751
20241202,113300,620245407300,53600,53600,53700,53600,7444
20241202,113200,619846295300,53700,53600,53700,53600,12486
20241202,113100,619176382100,53600,53700,53700,53600,15627
20241202,113000,618338167600,53700,53600,53700,53600,8378
20241202,112900,617888798400,53600,53700,53700,53600,15148
20241202,112800,617076034400,53600,53700,53700,53600,8351
20241202,112700,616628299300,53600,53600,53700,53600,9894
20241202,112600,616097769900,53700,53600,53700,53600,13905
20241202,112500,615352100100,53700,53600,53700,53600,12920
20241202,112400,614659103800,53700,53600,53700,53600,11068
20241202,112300,614065398600,53600,53700,53700,53600,16972
20241202,112200,613155523400,53700,53700,53700,53600,43451
20241202,112100,610825668200,53700,53600,53700,53600,9480
20241202,112000,610317282200,53600,53600,53700,53600,7886
20241202,111900,609894460900,53600,53700,53700,53600,9036
20241202,111800,609409870400,53700,53600,53700,53600,15528
20241202,111700,608576617400,53700,53700,53700,53600,16472
20241202,111600,607692964500,53600,53700,53700,53600,9489
20241202,111500,607184006100,53600,53600,53700,53600,14692
20241202,111400,606395695500,53600,53700,53700,53600,12214
20241202,111300,605740735200,53600,53600,53700,53600,7965
20241202,111200,605313660300,53600,53600,53700,53600,10048
20241202,111100,604774902600,53600,53600,53700,53600,6277
20241202,111000,604438309700,53700,53700,53700,53600,4661
20241202,110900,604188390900,53600,53700,53800,53600,45030
20241202,110800,601770405500,53700,53700,53800,53600,119139
20241202,110700,595371257300,53700,53700,53700,53600,14558
20241202,110600,594590357100,53700,53700,53700,53600,24198
20241202,110500,593292128400,53700,53700,53700,53600,15442
20241202,110400,592463162200,53700,53700,53700,53600,20097
20241202,110300,591384722700,53600,53700,53700,53600,16701
20241202,110200,590488708200,53600,53700,53700,53600,8060
20241202,110100,590056266100,53700,53700,53700,53600,22262
20241202,110000,588861321400,53700,53600,53700,53600,13192
20241202,105900,588153170100,53700,53600,53700,53600,12515
20241202,105800,587481471200,53700,53700,53800,53600,38683
20241202,105700,585404478800,53700,53600,53800,53600,82847
20241202,105600,580955137000,53600,53600,53700,53600,7064
20241202,105500,580576135000,53700,53700,53700,53600,14792
20241202,105400,579782118900,53700,53700,53800,53600,70233
20241202,105300,576009929000,53700,53700,53800,53600,50163
20241202,105200,573316070000,53600,53700,53700,53600,10670
20241202,105100,572743448400,53600,53700,53700,53600,87227
20241202,105000,568059682500,53700,53600,53700,53600,21796
20241202,104900,566890185400,53600,53600,53700,53600,12165
20241202,104800,566237799500,53600,53600,53700,53600,9339
20241202,104700,565737086700,53600,53700,53700,53600,16340
20241202,104600,564860428100,53600,53700,53700,53600,8097
20241202,104500,564426220400,53700,53700,53800,53600,63140
20241202,104400,561036404000,53800,53800,53800,53600,94437
20241202,104300,555965535100,53700,53800,53900,53700,45663
20241202,104200,553510016600,53800,53800,53900,53700,128820
20241202,104100,546580309100,53800,53800,53900,53700,70002
20241202,104000,542814314800,53800,53800,53900,53700,129052
20241202,103900,535871715800,53900,53800,53900,53800,11435
20241202,103800,535256197300,53800,53800,53900,53700,104994
20241202,103700,529608344400,53700,53800,53900,53700,146661
20241202,103600,521718833500,53800,53700,53800,53700,10660
20241202,103500,521145864600,53700,53600,53800,53600,142190
20241202,103400,513510199300,53600,53600,53700,53600,13079
20241202,103300,512808854300,53600,53600,53700,53600,17616
20241202,103200,511864012600,53700,53700,53700,53600,13116
20241202,103100,511160717600,53600,53600,53700,53600,12198
20241202,103000,510506620300,53600,53600,53700,53600,12279
20241202,102900,509848368100,53600,53600,53700,53600,46001
20241202,102800,507382587300,53700,53700,53700,53600,12024
20241202,102700,506737960000,53600,53600,53700,53600,14493
20241202,102600,505961076700,53600,53600,53700,53500,84611
20241202,102500,501426193000,53600,53700,53700,53500,136861
20241202,102400,494090735400,53600,53600,53700,53600,29223
20241202,102300,492523827800,53600,53600,53700,53600,16926
20241202,102200,491616391700,53600,53600,53700,53600,13608
20241202,102100,490886862400,53600,53600,53700,53500,46179
20241202,102000,488412078500,53600,53600,53700,53500,138256
20241202,101900,481001373300,53600,53600,53700,53600,12605
20241202,101800,480325432800,53600,53700,53700,53600,12150
20241202,101700,479674011000,53600,53700,53800,53600,54709
20241202,101600,476736517100,53700,53700,53800,53700,24424
20241202,101500,475424470900,53700,53800,53800,53700,20564
20241202,101400,474319508700,53700,53700,53800,53600,122004
20241202,101300,467767371600,53800,53900,53900,53700,217319
20241202,101200,456073559100,53900,53900,53900,53800,19692
20241202,101100,455012563000,53800,53900,53900,53800,40125
20241202,101000,452850590300,53900,53700,53900,53600,131051
20241202,100900,445808674200,53700,53700,53700,53600,25391
20241202,100800,444445621400,53700,53300,53700,53300,365165
20241202,100700,424920840100,53400,53400,53400,53300,40314
20241202,100600,422770765100,53300,53300,53400,53300,17003
20241202,100500,421864233000,53400,53300,53400,53300,45723
20241202,100400,419426795400,53300,53300,53400,53300,33942
20241202,100300,417617391500,53300,53300,53400,53300,63041
20241202,100200,414256515900,53300,53400,53400,53300,19962
20241202,100100,413192210600,53400,53400,53400,53300,32323
20241202,100000,411469051500,53400,53300,53400,53300,21035
20241202,095900,410347521600,53400,53300,53400,53300,27166
20241202,095800,408898541700,53400,53400,53500,53300,88248
20241202,095700,404186200900,53500,53500,53500,53400,16462
20241202,095600,403306944700,53500,53500,53500,53300,128350
20241202,095500,396453155200,53500,53400,53500,53400,23619
20241202,095400,395191674200,53400,53500,53500,53400,40126
20241202,095300,393048411900,53400,53500,53500,53400,51451
20241202,095200,390298507600,53500,53300,53500,53300,113271
20241202,095100,384248953100,53400,53300,53400,53200,221529
20241202,095000,372444550200,53200,53200,53300,53100,130734
20241202,094900,365488010000,53200,53200,53300,53200,133505
20241202,094800,358384730300,53200,53300,53300,53200,63942
20241202,094700,354982537400,53300,53300,53300,53200,73388
20241202,094600,351077413000,53300,53300,53400,53200,157653
20241202,094500,342675270400,53300,53400,53400,53200,185583
20241202,094400,332783702000,53300,53400,53400,53300,34007
20241202,094300,330970666600,53400,53400,53500,53300,133821
20241202,094200,323830757800,53500,53400,53500,53300,286134
20241202,094100,308551590500,53500,53500,53500,53400,30883
20241202,094000,306901054900,53500,53500,53600,53400,128255
20241202,093900,300039345000,53500,53600,53600,53500,83387
20241202,093800,295571449700,53500,53500,53600,53400,296924
20241202,093700,279687283200,53600,53600,53600,53500,44469
20241202,093600,277306957900,53600,53600,53600,53500,72817
20241202,093500,273410566100,53600,53500,53600,53500,39700
20241202,093400,271285797100,53600,53700,53700,53500,188719
20241202,093300,261171140900,53700,53700,53700,53600,22063
20241202,093200,259988153100,53600,53700,53700,53600,35005
20241202,093100,258110865200,53700,53600,53700,53600,27112
20241202,093000,256656722800,53700,53700,53700,53600,23104
20241202,092900,255417545100,53600,53700,53800,53600,130256
20241202,092800,248423495800,53700,53800,53800,53700,36084
20241202,092700,246484784600,53800,53800,53800,53700,10223
20241202,092600,245935325700,53700,53800,53800,53700,19618
20241202,092500,244880868000,53700,53800,53900,53700,69851
20241202,092400,241123206800,53800,53700,54000,53700,162946
20241202,092300,232350973600,53800,53800,53800,53700,27484
20241202,092200,230873485800,53700,53800,53800,53700,31401
20241202,092100,229185190100,53800,53800,53800,53700,45059
20241202,092000,226762226800,53700,53700,53800,53700,31768
20241202,091900,225055437200,53700,53700,53800,53700,20295
20241202,091800,223964971800,53800,53800,53800,53700,21969
20241202,091700,222784793100,53700,53700,53800,53700,52485
20241202,091600,219965742500,53700,53800,53800,53700,90597
20241202,091500,215099100100,53800,53900,53900,53700,133962
20241202,091400,207891621000,53900,54000,54000,53800,130510
20241202,091300,200855101200,54000,53900,54000,53800,55327
20241202,091200,197872123300,53900,53800,54000,53700,192351
20241202,091100,187513395200,53700,53600,53800,53600,165012
20241202,091000,178652922100,53600,53600,53700,53600,42258
20241202,090900,176387029800,53600,53700,53700,53600,48061
20241202,090800,173808847800,53700,53600,53700,53500,203635
20241202,090700,162893406800,53600,53700,53800,53500,212201
20241202,090600,151520903300,53700,53800,53800,53600,265994
20241202,090500,137236742000,53800,53800,53900,53700,131405
20241202,090400,130166338100,53800,54100,54100,53700,514735
20241202,090300,102419639900,54000,54100,54300,54000,372610
20241202,090200,82242982200,54100,54200,54200,54000,223032
20241202,090100,70173466300,54200,54300,54400,54100,444345
20241202,090000,46079190900,54400,54300,54400,54200,846697