stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,184700,1514100213000,53100,53100,53100,53100,2508670
20241204,184600,1514100213000,53100,53100,53100,53100,0
20241204,184500,1514100213000,53100,53100,53100,53100,0
20241204,184400,1514100213000,53100,53100,53100,53100,0
20241204,184300,1514100213000,53100,53100,53100,53100,0
20241204,184200,1514100213000,53100,53100,53100,53100,0
20241204,184100,1514100213000,53100,53100,53100,53100,0
20241204,184000,1514100213000,53100,53100,53100,53100,0
20241204,183900,1514100213000,53100,53100,53100,53100,0
20241204,183800,1514100213000,53100,53100,53100,53100,0
20241204,183700,1514100213000,53100,53100,53100,53100,0
20241204,183600,1514100213000,53100,53100,53100,53100,0
20241204,183500,1514100213000,53100,53100,53100,53100,0
20241204,183400,1514100213000,53100,53100,53100,53100,0
20241204,183300,1514100213000,53100,53100,53100,53100,0
20241204,183200,1514100213000,53100,53100,53100,53100,0
20241204,183100,1514100213000,53100,53100,53100,53100,0
20241204,183000,1514100213000,53100,53100,53100,53100,0
20241204,182900,1514100213000,53100,53100,53100,53100,0
20241204,182800,1514100213000,53100,53100,53100,53100,0
20241204,182700,1514100213000,53100,53100,53100,53100,0
20241204,182600,1514100213000,53100,53100,53100,53100,0
20241204,182500,1514100213000,53100,53100,53100,53100,0
20241204,182400,1514100213000,53100,53100,53100,53100,0
20241204,182300,1514100213000,53100,53100,53100,53100,0
20241204,182200,1514100213000,53100,53100,53100,53100,0
20241204,182100,1514100213000,53100,53100,53100,53100,0
20241204,182000,1514100213000,53100,53100,53100,53100,0
20241204,181900,1514100213000,53100,53100,53100,53100,0
20241204,181800,1514100213000,53100,53100,53100,53100,0
20241204,181700,1514100213000,53100,53100,53100,53100,2508670
20241204,181600,1514100213000,53100,53100,53100,53100,0
20241204,181500,1514100213000,53100,53100,53100,53100,0
20241204,181400,1514100213000,53100,53100,53100,53100,0
20241204,181300,1514100213000,53100,53100,53100,53100,0
20241204,181200,1514100213000,53100,53100,53100,53100,0
20241204,181100,1514100213000,53100,53100,53100,53100,0
20241204,181000,1514100213000,53100,53100,53100,53100,0
20241204,180900,1514100213000,53100,53100,53100,53100,0
20241204,180800,1514100213000,53100,53100,53100,53100,0
20241204,180700,1514100213000,53100,53100,53100,53100,0
20241204,180600,1514100213000,53100,53100,53100,53100,0
20241204,180500,1514100213000,53100,53100,53100,53100,0
20241204,180400,1514100213000,53100,53100,53100,53100,0
20241204,180300,1514100213000,53100,53100,53100,53100,0
20241204,180200,1514100213000,53100,53100,53100,53100,0
20241204,180100,1514100213000,53100,53100,53100,53100,0
20241204,180000,1514100213000,53100,53100,53100,53100,0
20241204,175900,1514100213000,53100,53100,53100,53100,0
20241204,175800,1514100213000,53100,53100,53100,53100,0
20241204,175700,1514100213000,53100,53100,53100,53100,0
20241204,175600,1514100213000,53100,53100,53100,53100,0
20241204,175500,1514100213000,53100,53100,53100,53100,0
20241204,175400,1514100213000,53100,53100,53100,53100,0
20241204,175300,1514100213000,53100,53100,53100,53100,0
20241204,175200,1514100213000,53100,53100,53100,53100,0
20241204,175100,1514100213000,53100,53100,53100,53100,0
20241204,175000,1514100213000,53100,53100,53100,53100,0
20241204,174900,1514100213000,53100,53100,53100,53100,0
20241204,174800,1514100213000,53100,53100,53100,53100,0
20241204,174700,1514100213000,53100,53100,53100,53100,2508670
20241204,174600,1514100213000,53100,53100,53100,53100,0
20241204,174500,1514100213000,53100,53100,53100,53100,0
20241204,174400,1514100213000,53100,53100,53100,53100,0
20241204,174300,1514100213000,53100,53100,53100,53100,0
20241204,174200,1514100213000,53100,53100,53100,53100,0
20241204,174100,1514100213000,53100,53100,53100,53100,0
20241204,174000,1514100213000,53100,53100,53100,53100,0
20241204,173900,1514100213000,53100,53100,53100,53100,0
20241204,173800,1514100213000,53100,53100,53100,53100,0
20241204,173700,1514100213000,53100,53100,53100,53100,0
20241204,173600,1514100213000,53100,53100,53100,53100,0
20241204,173500,1514100213000,53100,53100,53100,53100,0
20241204,173400,1514100213000,53100,53100,53100,53100,0
20241204,173300,1514100213000,53100,53100,53100,53100,0
20241204,173200,1514100213000,53100,53100,53100,53100,0
20241204,173100,1514100213000,53100,53100,53100,53100,0
20241204,173000,1514100213000,53100,53100,53100,53100,0
20241204,172900,1514100213000,53100,53100,53100,53100,0
20241204,172800,1514100213000,53100,53100,53100,53100,0
20241204,172700,1514100213000,53100,53100,53100,53100,0
20241204,172600,1514100213000,53100,53100,53100,53100,0
20241204,172500,1514100213000,53100,53100,53100,53100,0
20241204,172400,1514100213000,53100,53100,53100,53100,0
20241204,172300,1514100213000,53100,53100,53100,53100,0
20241204,172200,1514100213000,53100,53100,53100,53100,0
20241204,172100,1514100213000,53100,53100,53100,53100,0
20241204,172000,1514100213000,53100,53100,53100,53100,0
20241204,171900,1514100213000,53100,53100,53100,53100,0
20241204,171800,1514100213000,53100,53100,53100,53100,0
20241204,171700,1514100213000,53100,53100,53100,53100,2508670
20241204,171600,1514100213000,53100,53100,53100,53100,0
20241204,171500,1514100213000,53100,53100,53100,53100,0
20241204,171400,1514100213000,53100,53100,53100,53100,0
20241204,171300,1514100213000,53100,53100,53100,53100,0
20241204,171200,1514100213000,53100,53100,53100,53100,0
20241204,171100,1514100213000,53100,53100,53100,53100,0
20241204,171000,1514100213000,53100,53100,53100,53100,0
20241204,170900,1514100213000,53100,53100,53100,53100,0
20241204,170800,1514100213000,53100,53100,53100,53100,0
20241204,170700,1514100213000,53100,53100,53100,53100,0
20241204,170600,1514100213000,53100,53100,53100,53100,0
20241204,170500,1514100213000,53100,53100,53100,53100,0
20241204,170400,1514100213000,53100,53100,53100,53100,0
20241204,170300,1514100213000,53100,53100,53100,53100,0
20241204,170200,1514100213000,53100,53100,53100,53100,0
20241204,170100,1514100213000,53100,53100,53100,53100,0
20241204,170000,1514100213000,53100,53100,53100,53100,0
20241204,165900,1514100213000,53100,53100,53100,53100,0
20241204,165800,1514100213000,53100,53100,53100,53100,0
20241204,165700,1514100213000,53100,53100,53100,53100,0
20241204,165600,1514100213000,53100,53100,53100,53100,0
20241204,165500,1514100213000,53100,53100,53100,53100,0
20241204,165400,1514100213000,53100,53100,53100,53100,0
20241204,165300,1514100213000,53100,53100,53100,53100,0
20241204,165200,1514100213000,53100,53100,53100,53100,0
20241204,165100,1514100213000,53100,53100,53100,53100,0
20241204,165000,1514100213000,53100,53100,53100,53100,0
20241204,164900,1514100213000,53100,53100,53100,53100,0
20241204,164800,1514100213000,53100,53100,53100,53100,0
20241204,164700,1514100213000,53100,53100,53100,53100,2508670
20241204,164600,1514100213000,53100,53100,53100,53100,0
20241204,164500,1514100213000,53100,53100,53100,53100,0
20241204,164400,1514100213000,53100,53100,53100,53100,0
20241204,164300,1514100213000,53100,53100,53100,53100,0
20241204,164200,1514100213000,53100,53100,53100,53100,0
20241204,164100,1514100213000,53100,53100,53100,53100,0
20241204,164000,1514100213000,53100,53100,53100,53100,0
20241204,163900,1514100213000,53100,53100,53100,53100,0
20241204,163800,1514100213000,53100,53100,53100,53100,0
20241204,163700,1514100213000,53100,53100,53100,53100,0
20241204,163600,1514100213000,53100,53100,53100,53100,0
20241204,163500,1514100213000,53100,53100,53100,53100,0
20241204,163400,1514100213000,53100,53100,53100,53100,0
20241204,163300,1514100213000,53100,53100,53100,53100,0
20241204,163200,1514100213000,53100,53100,53100,53100,0
20241204,163100,1514100213000,53100,53100,53100,53100,0
20241204,163000,1514100213000,53100,53100,53100,53100,0
20241204,162900,1514100213000,53100,53100,53100,53100,0
20241204,162800,1514100213000,53100,53100,53100,53100,0
20241204,162700,1514100213000,53100,53100,53100,53100,0
20241204,162600,1514100213000,53100,53100,53100,53100,0
20241204,162500,1514100213000,53100,53100,53100,53100,0
20241204,162400,1514100213000,53100,53100,53100,53100,0
20241204,162300,1514100213000,53100,53100,53100,53100,0
20241204,162200,1514100213000,53100,53100,53100,53100,0
20241204,162100,1514100213000,53100,53100,53100,53100,0
20241204,162000,1514100213000,53100,53100,53100,53100,0
20241204,161900,1514100213000,53100,53100,53100,53100,0
20241204,161800,1514100213000,53100,53100,53100,53100,0
20241204,161700,1514100213000,53100,53100,53100,53100,2508670
20241204,161600,1514100213000,53100,53100,53100,53100,0
20241204,161500,1514100213000,53100,53100,53100,53100,0
20241204,161400,1514100213000,53100,53100,53100,53100,0
20241204,161300,1514100213000,53100,53100,53100,53100,0
20241204,161200,1514100213000,53100,53100,53100,53100,0
20241204,161100,1514100213000,53100,53100,53100,53100,0
20241204,161000,1514100213000,53100,53100,53100,53100,0
20241204,160900,1514100213000,53100,53100,53100,53100,0
20241204,160800,1514100213000,53100,53100,53100,53100,0
20241204,160700,1514100213000,53100,53100,53100,53100,0
20241204,160600,1514100213000,53100,53100,53100,53100,0
20241204,160500,1514100213000,53100,53100,53100,53100,0
20241204,160400,1514100213000,53100,53100,53100,53100,0
20241204,160300,1514100213000,53100,53100,53100,53100,0
20241204,160200,1514100213000,53100,53100,53100,53100,0
20241204,160100,1514100213000,53100,53100,53100,53100,0
20241204,160000,1514100213000,53100,53100,53100,53100,0
20241204,155900,1514100213000,53100,53100,53100,53100,0
20241204,155800,1514100213000,53100,53100,53100,53100,0
20241204,155700,1514100213000,53100,53100,53100,53100,0
20241204,155600,1514100213000,53100,53100,53100,53100,0
20241204,155500,1514100213000,53100,53100,53100,53100,0
20241204,155400,1514100213000,53100,53100,53100,53100,0
20241204,155300,1514100213000,53100,53100,53100,53100,0
20241204,155200,1514100213000,53100,53100,53100,53100,0
20241204,155100,1514100213000,53100,53100,53100,53100,0
20241204,155000,1514100213000,53100,53100,53100,53100,0
20241204,154900,1514100213000,53100,53100,53100,53100,0
20241204,154800,1514100213000,53100,53100,53100,53100,0
20241204,154700,1514100213000,53100,53100,53100,53100,2508670
20241204,154600,1514100213000,53100,53100,53100,53100,0
20241204,154500,1514100213000,53100,53100,53100,53100,0
20241204,154400,1514100213000,53100,53100,53100,53100,0
20241204,154300,1514100213000,53100,53100,53100,53100,0
20241204,154200,1514100213000,53100,53100,53100,53100,0
20241204,154100,1514100213000,53100,53100,53100,53100,0
20241204,154000,1514100213000,53100,53100,53100,53100,0
20241204,153900,1514100213000,53100,53100,53100,53100,0
20241204,153800,1514100213000,53100,53100,53100,53100,0
20241204,153700,1514100213000,53100,53100,53100,53100,0
20241204,153600,1514100213000,53100,53100,53100,53100,0
20241204,153500,1514100213000,53100,53100,53100,53100,0
20241204,153400,1514100213000,53100,53100,53100,53100,0
20241204,153300,1514100213000,53100,53100,53100,53100,0
20241204,153200,1514100213000,53100,53100,53100,53100,0
20241204,153100,1514100213000,53100,53100,53100,53100,0
20241204,153000,1514100213000,53100,53100,53100,53100,2508670
20241204,152900,1380889836000,53000,53000,53000,53000,0
20241204,152800,1380889836000,53000,53000,53000,53000,0
20241204,152700,1380889836000,53000,53000,53000,53000,0
20241204,152600,1380889836000,53000,53000,53000,53000,0
20241204,152500,1380889836000,53000,53000,53000,53000,0
20241204,152400,1380889836000,53000,53000,53000,53000,0
20241204,152300,1380889836000,53000,53000,53000,53000,0
20241204,152200,1380889836000,53000,53000,53000,53000,0
20241204,152100,1380889836000,53000,53000,53000,53000,0
20241204,152000,1380889836000,53000,53000,53000,53000,0
20241204,151900,1380889836000,53000,53000,53000,52900,69602
20241204,151800,1377203258400,53000,52900,53000,52900,24472
20241204,151700,1375907075100,52900,53000,53000,52900,37903
20241204,151600,1373898975900,53000,53000,53000,52900,25726
20241204,151500,1372536112500,52900,53000,53100,52900,148127
20241204,151400,1364686203800,52900,53000,53000,52900,24350
20241204,151300,1363396761100,53000,52900,53000,52900,40090
20241204,151200,1361273104700,52900,53000,53000,52900,38945
20241204,151100,1359210814800,52900,52900,53000,52900,57901
20241204,151000,1356143379100,53000,52900,53000,52800,221427
20241204,150900,1344425303000,52900,52700,52900,52700,430729
20241204,150800,1321678972600,52700,52700,52800,52700,32485
20241204,150700,1319965363800,52800,52800,52800,52700,29025
20241204,150600,1318434300500,52800,52800,52800,52700,33270
20241204,150500,1316679663200,52800,52700,52800,52700,44017
20241204,150400,1314357420500,52800,52700,52800,52700,23869
20241204,150300,1313099045500,52800,52700,52800,52700,19731
20241204,150200,1312058716400,52700,52800,52800,52700,25319
20241204,150100,1310723736400,52700,52800,52800,52700,27048
20241204,150000,1309297071900,52700,52800,52900,52700,335637
20241204,145900,1291576510100,52900,52800,52900,52800,22501
20241204,145800,1290387997300,52800,52800,52900,52800,32056
20241204,145700,1288694279700,52800,52900,52900,52800,24515
20241204,145600,1287399294100,52800,52800,52900,52800,20859
20241204,145500,1286296789200,52900,52800,52900,52800,21376
20241204,145400,1285167438100,52800,52800,52900,52800,17977
20241204,145300,1284217745600,52900,52800,52900,52800,18490
20241204,145200,1283240362600,52800,52900,52900,52800,12257
20241204,145100,1282592807300,52900,52900,52900,52800,20479
20241204,145000,1281510355800,52800,52900,52900,52800,18532
20241204,144900,1280531204400,52900,52800,52900,52800,21952
20241204,144800,1279371520300,52900,52900,52900,52800,14360
20241204,144700,1278612598300,52900,52900,52900,52800,13915
20241204,144600,1277877190200,52800,52900,52900,52800,21479
20241204,144500,1276742375000,52900,52800,52900,52800,13383
20241204,144400,1276035297700,52900,52800,52900,52800,23364
20241204,144300,1274801072200,52800,52800,52900,52800,11048
20241204,144200,1274217263600,52900,52900,52900,52800,17103
20241204,144100,1273313365600,52800,52900,52900,52800,13790
20241204,144000,1272584447800,52900,52800,52900,52800,24198
20241204,143900,1271305889100,52800,52900,52900,52800,13915
20241204,143800,1270570266100,52800,52900,52900,52800,14035
20241204,143700,1269828338900,52900,52900,52900,52800,11203
20241204,143600,1269236303200,52800,52900,52900,52800,17463
20241204,143500,1268314035300,52800,52800,52900,52800,15010
20241204,143400,1267521164700,52900,52800,52900,52700,71093
20241204,143300,1263767191400,52800,52800,52900,52700,223259
20241204,143200,1251979031000,52900,52800,52900,52800,14345
20241204,143100,1251220861500,52800,52800,52900,52800,15750
20241204,143000,1250388391400,52900,52800,52900,52800,8156
20241204,142900,1249957476400,52800,52900,52900,52800,20579
20241204,142800,1248869955600,52900,52900,52900,52800,12283
20241204,142700,1248220646300,52900,52900,52900,52800,9569
20241204,142600,1247714902400,52800,52800,52900,52700,185046
20241204,142500,1237944278200,52800,52800,52800,52700,15200
20241204,142400,1237142410100,52800,52800,52800,52700,12423
20241204,142300,1236486899000,52700,52700,52800,52700,20322
20241204,142200,1235415150500,52800,52800,52900,52700,164569
20241204,142100,1226725403300,52900,52800,52900,52800,11409
20241204,142000,1226122498100,52800,52800,52900,52800,9443
20241204,141900,1225623561300,52800,52800,52900,52800,17056
20241204,141800,1224722174300,52800,52700,52900,52700,79702
20241204,141700,1220513831200,52800,52800,52800,52700,35556
20241204,141600,1218637227800,52800,52700,52800,52700,20931
20241204,141500,1217533349200,52800,52800,52900,52700,228142
20241204,141400,1205487473300,52800,52900,52900,52800,89513
20241204,141300,1200760822200,52800,52900,52900,52800,15349
20241204,141200,1199949721900,52900,52800,52900,52800,25669
20241204,141100,1198593627200,52800,52900,52900,52800,11461
20241204,141000,1197988277400,52800,52900,52900,52800,24719
20241204,140900,1196682398300,52900,52900,52900,52800,16762
20241204,140800,1195796902600,52900,52800,52900,52800,14567
20241204,140700,1195026975000,52800,52900,52900,52800,14780
20241204,140600,1194245737800,52900,52800,52900,52800,10206
20241204,140500,1193706481500,52900,52800,52900,52800,17869
20241204,140400,1192761707100,52800,53000,53000,52800,297691
20241204,140300,1177014121300,52900,52900,53000,52900,22783
20241204,140200,1175807526500,52900,52900,53000,52900,27714
20241204,140100,1174340478600,52900,52900,53000,52900,20430
20241204,140000,1173258420300,53000,53000,53000,52900,12127
20241204,135900,1172616225000,53000,52900,53000,52900,17461
20241204,135800,1171691287000,52900,53000,53000,52900,22758
20241204,135700,1170486564500,53000,52900,53000,52900,20753
20241204,135600,1169387440100,53000,52900,53000,52900,14222
20241204,135500,1168634265100,53000,53000,53000,52900,20851
20241204,135400,1167529760500,53000,52900,53000,52900,13950
20241204,135300,1166791037000,52900,52900,53000,52900,18170
20241204,135200,1165828451300,53000,52900,53000,52900,13977
20241204,135100,1165088090100,52900,53000,53000,52900,13013
20241204,135000,1164398957100,53000,52900,53000,52900,15791
20241204,134900,1163562435400,52900,53000,53000,52900,12258
20241204,134800,1162913457800,52900,53000,53000,52900,22437
20241204,134700,1161725671200,53000,52900,53000,52900,10571
20241204,134600,1161165910500,52900,53000,53000,52900,14222
20241204,134500,1160412507100,53000,52900,53000,52900,12014
20241204,134400,1159776336900,52900,52900,53000,52900,8029
20241204,134300,1159351045900,52900,53000,53000,52900,8058
20241204,134200,1158924204700,53000,53000,53000,52900,10759
20241204,134100,1158354505000,52900,52900,53000,52900,9718
20241204,134000,1157839841400,53000,53000,53000,52900,17938
20241204,133900,1156890385200,52900,53000,53000,52900,20410
20241204,133800,1155809981400,53000,52900,53000,52900,13676
20241204,133700,1155085496100,53000,53100,53100,52900,104819
20241204,133600,1149529850300,53100,53100,53100,53000,13199
20241204,133500,1148829525500,53000,53000,53100,53000,18494
20241204,133400,1147848170300,53000,53000,53100,53000,18831
20241204,133300,1146849765700,53100,52900,53100,52900,40219
20241204,133200,1144717934400,53000,52900,53000,52900,116557
20241204,133100,1138541296600,53000,53000,53000,52900,14183
20241204,133000,1137789778000,53000,52900,53000,52900,14680
20241204,132900,1137012570800,53000,52900,53000,52900,6008
20241204,132800,1136694361600,53000,53000,53000,52900,12387
20241204,132700,1136038257800,53000,52900,53000,52900,9430
20241204,132600,1135538771300,53000,52900,53000,52900,14554
20241204,132500,1134767875100,52900,53000,53000,52900,7190
20241204,132400,1134387048600,53000,53000,53000,52900,14745
20241204,132300,1133606421300,52900,52900,53100,52900,38879
20241204,132200,1131545843700,52900,53000,53100,52900,71706
20241204,132100,1127744995900,53000,53000,53100,52900,136067
20241204,132000,1120533668400,53000,52900,53000,52900,9445
20241204,131900,1120033389600,53000,52900,53000,52900,22499
20241204,131800,1118842105000,52900,53000,53000,52900,9651
20241204,131700,1118330833000,53000,53000,53000,52900,13886
20241204,131600,1117595384600,53000,53000,53000,52900,12782
20241204,131500,1116918451200,52900,52900,53000,52900,10167
20241204,131400,1116379873900,53000,52900,53000,52900,7145
20241204,131300,1116001462000,53000,53000,53000,52900,8399
20241204,131200,1115556554200,53000,52900,53000,52900,10651
20241204,131100,1114992383400,52900,52900,53000,52900,9302
20241204,131000,1114499715100,53000,53000,53000,52900,12397
20241204,130900,1113843242100,53000,53000,53000,52900,13389
20241204,130800,1113133976700,53000,53000,53000,52900,17608
20241204,130700,1112200903200,52900,53000,53100,52900,44231
20241204,130600,1109856329900,53000,52900,53100,52900,19880
20241204,130500,1108802387600,53000,53000,53100,52900,18058
20241204,130400,1107845453300,53000,53000,53100,52900,54557
20241204,130300,1104953994200,53000,52900,53000,52900,9856
20241204,130200,1104431799900,52900,53100,53100,52900,36117
20241204,130100,1102517513700,53100,53000,53100,53000,20812
20241204,130000,1101414027200,53000,52900,53100,52900,25423
20241204,125900,1100066677100,52900,53000,53100,52900,74107
20241204,125800,1096139041600,53100,53000,53100,52900,53020
20241204,125700,1093328971500,53000,53000,53100,52900,110892
20241204,125600,1087451757900,53000,52900,53000,52900,10782
20241204,125500,1086880551900,53000,53000,53000,52900,5986
20241204,125400,1086563402800,53000,52900,53000,52900,19528
20241204,125300,1085529813000,52900,53000,53100,52900,128440
20241204,125200,1078722058600,53000,53000,53100,53000,12859
20241204,125100,1078040147100,53000,53100,53100,53000,18480
20241204,125000,1077059986900,53000,53000,53100,53000,6394
20241204,124900,1076720911400,53000,52900,53100,52900,68742
20241204,124800,1073077391000,52900,53000,53000,52900,19162
20241204,124700,1072061962700,53000,52900,53000,52900,11722
20241204,124600,1071440886600,53000,53100,53100,52900,118481
20241204,124500,1065160840700,53000,53000,53100,53000,14472
20241204,124400,1064393422200,53100,53000,53100,53000,18676
20241204,124300,1063403232800,53000,53000,53100,53000,16179
20241204,124200,1062545275800,53000,53000,53100,53000,20880
20241204,124100,1061437925600,53000,53000,53100,53000,12077
20241204,124000,1060797684600,53100,53000,53100,53000,13644
20241204,123900,1060074271200,53000,53000,53100,52900,100091
20241204,123800,1054768968900,53100,53000,53100,53000,24767
20241204,123700,1053456145700,53000,53000,53100,52900,31657
20241204,123600,1051778352700,52900,52900,53000,52900,8594
20241204,123500,1051323043300,53000,53000,53100,52900,154897
20241204,123400,1043113774000,53000,52900,53000,52900,10348
20241204,123300,1042565830900,52900,53000,53000,52900,14407
20241204,123200,1041802765900,52900,53000,53000,52900,26223
20241204,123100,1040414982200,52900,53000,53000,52900,17637
20241204,123000,1039481305300,52900,53000,53000,52900,20209
20241204,122900,1038411228000,52900,53000,53000,52900,23656
20241204,122800,1037158336200,53000,52900,53000,52900,13618
20241204,122700,1036437413800,53000,52900,53000,52900,21530
20241204,122600,1035297936100,53000,52900,53000,52900,16047
20241204,122500,1034448680600,53000,53000,53000,52900,13597
20241204,122400,1033728812500,52900,52900,53000,52900,20209
20241204,122300,1032659117800,53000,52900,53000,52900,11442
20241204,122200,1032053422700,52900,53000,53000,52900,12532
20241204,122100,1031390028300,53000,52900,53000,52900,16617
20241204,122000,1030510405100,53000,53000,53100,52900,157780
20241204,121900,1022147727500,53100,53000,53100,53000,13733
20241204,121800,1021419360000,53100,53000,53100,53000,12719
20241204,121700,1020744876000,53100,53100,53100,53000,13246
20241204,121600,1020042297200,53000,53000,53100,53000,13138
20241204,121500,1019345380300,53000,53000,53100,53000,20800
20241204,121400,1018242472200,53000,53000,53100,53000,15429
20241204,121300,1017424318900,53000,53100,53100,53000,13614
20241204,121200,1016702261800,53100,53100,53100,53000,13068
20241204,121100,1016009380300,53000,53100,53100,53000,12937
20241204,121000,1015323405100,53000,53100,53100,53000,11712
20241204,120900,1014702379000,53000,53000,53100,53000,11507
20241204,120800,1014092072500,53100,53000,53100,53000,12607
20241204,120700,1013423365700,53100,53000,53100,53000,14062
20241204,120600,1012677529200,53000,53200,53200,53000,104813
20241204,120500,1007112583200,53100,53100,53200,53100,47164
20241204,120400,1004607633400,53200,53200,53200,53100,49344
20241204,120300,1001984063000,53200,53200,53200,53100,10017
20241204,120200,1001451449300,53200,53100,53200,53100,19420
20241204,120100,1000419673500,53200,53200,53200,53100,8176
20241204,120000,999985030500,53100,53100,53200,53100,11677
20241204,115900,999364236200,53200,53100,53200,53100,19686
20241204,115800,998317244800,53200,53100,53200,53000,68834
20241204,115700,994662055600,53000,53000,53100,53000,12195
20241204,115600,994014877900,53000,53000,53100,53000,5697
20241204,115500,993712755100,53000,53100,53100,53000,11761
20241204,115400,993088469300,53100,53200,53200,53000,33803
20241204,115300,991293518000,53100,53100,53200,53100,11315
20241204,115200,990692420600,53100,53100,53200,53000,106997
20241204,115100,985010963400,53000,53100,53200,53000,51786
20241204,115000,982261048300,53200,53100,53200,53100,13765
20241204,114900,981529344900,53100,53000,53200,53000,153196
20241204,114800,973394859500,53000,53000,53100,53000,12436
20241204,114700,972735174400,53100,53000,53100,53000,12542
20241204,114600,972069744100,53100,53000,53100,53000,8924
20241204,114500,971596406900,53000,53000,53100,52900,117408
20241204,114400,965373360000,53000,52900,53000,52900,10538
20241204,114300,964815322400,53000,53000,53000,52900,8047
20241204,114200,964389409800,53000,52900,53000,52900,12567
20241204,114100,963723978700,53000,53000,53000,52900,8467
20241204,114000,963275611500,52900,53000,53000,52900,12105
20241204,113900,962634250700,52900,52900,53000,52900,6924
20241204,113800,962267519600,53000,53000,53100,52900,30703
20241204,113700,960640212800,53000,53000,53100,53000,38661
20241204,113600,958590903300,53100,53000,53100,52900,49283
20241204,113500,955978881800,53000,53000,53000,52900,5644
20241204,113400,955679953100,53000,53100,53100,52900,123585
20241204,113300,949129973600,53100,52900,53100,52900,96267
20241204,113200,944027592100,53000,53000,53100,52900,188133
20241204,113100,934056831800,53000,53000,53100,53000,16591
20241204,113000,933176799000,53100,53000,53100,53000,15048
20241204,112900,932378643500,53000,53000,53100,53000,10421
20241204,112800,931825927500,53100,53100,53100,53000,13444
20241204,112700,931112988700,53100,53100,53100,53000,11671
20241204,112600,930494002000,53000,53000,53100,53000,42655
20241204,112500,928232438400,53000,53000,53100,53000,33040
20241204,112400,926480508900,53000,53000,53100,53000,11864
20241204,112300,925851348100,53100,53000,53100,53000,11050
20241204,112200,925265177700,53000,53000,53100,53000,16132
20241204,112100,924409378500,53000,53000,53100,53000,12540
20241204,112000,923744219900,53100,53000,53100,53000,16922
20241204,111900,922846903600,53000,53000,53100,53000,13917
20241204,111800,922109062500,53000,53000,53100,53000,14093
20241204,111700,921361769600,53000,53000,53100,53000,14762
20241204,111600,920579082700,53000,53100,53100,52900,178247
20241204,111500,911131863000,53000,53000,53100,53000,8126
20241204,111400,910700737400,53000,53000,53100,53000,52235
20241204,111300,907931808300,53000,53000,53100,53000,15798
20241204,111200,907093811200,53000,53100,53100,53000,17058
20241204,111100,906188665800,53100,53000,53100,53000,8486
20241204,111000,905738314600,53000,53100,53100,53000,22099
20241204,110900,904565498100,53000,53000,53100,53000,19451
20241204,110800,903533473200,53100,53100,53200,53000,57978
20241204,110700,900454878500,53200,53000,53200,53000,30411
20241204,110600,898839747900,53000,52800,53100,52800,466268
20241204,110500,874136968200,52800,52800,52900,52800,32572
20241204,110400,872416332100,52900,52800,52900,52800,23113
20241204,110300,871195520600,52900,52800,52900,52800,8270
20241204,110200,870758336000,52900,52800,52900,52800,19097
20241204,110100,869748835500,52900,52900,52900,52800,9553
20241204,110000,869243745600,52900,52800,52900,52800,12777
20241204,105900,868568096400,52900,52800,52900,52800,17117
20241204,105800,867662805200,52800,52900,52900,52800,21669
20241204,105700,866517002800,52900,52800,52900,52800,27885
20241204,105600,865042336800,52900,53000,53000,52800,51069
20241204,105500,862340435500,53000,52900,53000,52800,70978
20241204,105400,858585733000,52900,53100,53200,52900,721331
20241204,105300,820357810900,53200,53100,53200,53100,15883
20241204,105200,819514144300,53100,53000,53200,52900,215134
20241204,105100,808094876900,53000,53000,53100,52900,97041
20241204,105000,802951697300,53000,53000,53100,52900,106374
20241204,104900,797313913700,53000,53100,53100,52900,125833
20241204,104800,790644329500,53000,53000,53100,53000,17056
20241204,104700,789739996800,53100,53000,53100,53000,8960
20241204,104600,789264831300,53000,53100,53100,52900,336235
20241204,104500,771444323800,53000,53000,53100,53000,20172
20241204,104400,770374547800,53000,53100,53100,53000,15943
20241204,104300,769529174800,53000,53000,53100,53000,19149
20241204,104200,768513893400,53000,53000,53100,53000,56458
20241204,104100,765520814500,53000,53000,53000,52900,36478
20241204,104000,763587634400,53000,53000,53100,52900,150553
20241204,103900,755607947200,53000,52900,53000,52900,32236
20241204,103800,753899968100,53000,53000,53000,52900,17006
20241204,103700,752999018100,53000,53000,53000,52900,13443
20241204,103600,752287028400,53000,53000,53100,52900,41007
20241204,103500,750113809300,53000,53000,53100,52900,105297
20241204,103400,744533097100,53000,52900,53000,52900,12696
20241204,103300,743860813700,52900,53000,53100,52900,85151
20241204,103200,739347922500,53000,52900,53100,52900,134651
20241204,103100,732211519400,53000,52900,53000,52900,14450
20241204,103000,731446221900,53000,52900,53000,52900,10877
20241204,102900,730870264600,53000,53000,53000,52900,19347
20241204,102800,729845103100,53000,53000,53100,52900,52519
20241204,102700,727061447700,53000,53000,53100,52900,189314
20241204,102600,717027974200,53000,53000,53100,53000,13887
20241204,102500,716291294400,53100,53000,53100,52900,105487
20241204,102400,710700356200,53000,53000,53100,53000,22861
20241204,102300,709487948500,53000,52900,53100,52900,190118
20241204,102200,699412045500,53000,52800,53000,52800,177110
20241204,102100,690042565000,52900,52900,52900,52800,47334
20241204,102000,687540721200,52900,52800,52900,52800,51582
20241204,101900,684812359000,52800,52800,53000,52800,123299
20241204,101800,678290328300,52800,52900,52900,52800,17111
20241204,101700,677385999200,52800,52800,52900,52800,16875
20241204,101600,676494239300,52900,52900,52900,52800,45738
20241204,101500,674078556200,52900,52800,52900,52800,20762
20241204,101400,672980774800,52800,53000,53000,52800,84740
20241204,101300,668497858100,53000,53000,53000,52900,88442
20241204,101200,663812302100,53000,52900,53000,52900,38017
20241204,101100,661798301000,53000,53000,53000,52900,12552
20241204,101000,661133577300,53000,53100,53100,52900,480443
20241204,100900,635682498000,53100,53100,53200,53000,66126
20241204,100800,632171542600,53000,53100,53100,53000,19128
20241204,100700,631156191100,53100,53100,53200,53000,47314
20241204,100600,628644796400,53100,53200,53200,53000,101719
20241204,100500,623243283400,53200,53100,53300,53100,91383
20241204,100400,618382180000,53200,53200,53300,53100,66382
20241204,100300,614851371600,53300,52900,53300,52900,426117
20241204,100200,592228943600,53000,53000,53000,52900,18077
20241204,100100,591271893200,52900,52900,53000,52800,186468
20241204,100000,581406750800,52800,52800,52900,52700,286899
20241204,095900,566252629900,52800,52800,52900,52700,161388
20241204,095800,557731794100,52900,53000,53000,52800,88893
20241204,095700,553030518800,53000,53000,53000,52900,35054
20241204,095600,551174751900,52900,53000,53000,52900,36673
20241204,095500,549233953800,53000,52900,53000,52800,66510
20241204,095400,545716159300,52900,53000,53100,52900,204131
20241204,095300,534908812200,53000,53000,53100,53000,27827
20241204,095200,533433102500,53100,53100,53100,53000,23820
20241204,095100,532169040900,53100,53000,53200,53000,114273
20241204,095000,526101838400,53100,52900,53100,52900,49412
20241204,094900,523482909700,53000,53000,53100,52900,54240
20241204,094800,520607835800,53100,53000,53100,52900,69914
20241204,094700,516902284300,53000,53100,53100,52900,67100
20241204,094600,513346385400,53100,53000,53100,52900,102040
20241204,094500,507938076800,53000,52800,53000,52700,196164
20241204,094400,497573653600,52700,52800,52800,52700,31189
20241204,094300,495928330600,52800,52800,52800,52700,51261
20241204,094200,493224613600,52700,52800,52800,52700,38769
20241204,094100,491180119400,52800,52900,52900,52700,108609
20241204,094000,485447324600,52800,52800,52900,52800,218343
20241204,093900,473918089300,52900,52800,52900,52800,29834
20241204,093800,472341750800,52900,52800,52900,52800,45699
20241204,093700,469927837300,52800,52900,52900,52800,40763
20241204,093600,467774398100,52900,52900,53000,52800,218113
20241204,093500,456239115200,52900,53100,53100,52900,185163
20241204,093400,446426729500,53100,53100,53100,53000,53545
20241204,093300,443587832200,53100,53000,53100,53000,26457
20241204,093200,442184623100,53100,53000,53100,53000,24535
20241204,093100,440883127800,53100,53100,53200,53000,86853
20241204,093000,436273364700,53100,53100,53200,53000,81843
20241204,092900,431927324200,53100,53100,53200,53000,131059
20241204,092800,424967434600,53100,53100,53200,53100,28394
20241204,092700,423458369400,53100,53200,53200,53100,58897
20241204,092600,420329800800,53200,53300,53400,53100,244659
20241204,092500,407303862300,53300,53200,53300,53200,58143
20241204,092400,404205859100,53200,53300,53300,53200,37420
20241204,092300,402213328700,53300,53300,53300,53200,55095
20241204,092200,399278419100,53300,53100,53300,53000,236841
20241204,092100,386695186000,53000,53100,53100,53000,29280
20241204,092000,385141951600,53000,53100,53100,53000,40672
20241204,091900,382984102000,53100,52800,53100,52800,187744
20241204,091800,373048594700,52900,52900,52900,52800,241104
20241204,091700,360317049700,52900,52900,52900,52800,52280
20241204,091600,357554257500,52900,52900,52900,52800,70406
20241204,091500,353833733200,52900,52900,52900,52800,53207
20241204,091400,351021826900,52900,53100,53100,52800,328444
20241204,091300,333628926300,53000,53000,53100,53000,75946
20241204,091200,329598164000,53100,53000,53200,52900,248214
20241204,091100,316430621100,53000,53000,53100,52900,188904
20241204,091000,306425552400,52900,53000,53000,52900,259291
20241204,090900,292692739200,53000,52900,53000,52800,181690
20241204,090800,283075042700,52900,52800,53000,52700,331880
20241204,090700,265535975500,52700,52800,52800,52700,118890
20241204,090600,259263188700,52800,52800,52800,52600,232470
20241204,090500,247010887000,52700,52700,52800,52600,230536
20241204,090400,234861149300,52700,52800,52800,52600,310059
20241204,090300,218516564700,52800,52700,52800,52600,280376
20241204,090200,203740795800,52700,52700,52900,52600,409052
20241204,090100,182168979100,52700,52500,52700,52300,301091
20241204,090000,166355945800,52400,52000,52700,52000,3190948