stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184700,1251843590000,53700,53700,53700,53700,1581890
20241205,184600,1251843590000,53700,53700,53700,53700,0
20241205,184500,1251843590000,53700,53700,53700,53700,0
20241205,184400,1251843590000,53700,53700,53700,53700,0
20241205,184300,1251843590000,53700,53700,53700,53700,0
20241205,184200,1251843590000,53700,53700,53700,53700,0
20241205,184100,1251843590000,53700,53700,53700,53700,0
20241205,184000,1251843590000,53700,53700,53700,53700,0
20241205,183900,1251843590000,53700,53700,53700,53700,0
20241205,183800,1251843590000,53700,53700,53700,53700,0
20241205,183700,1251843590000,53700,53700,53700,53700,0
20241205,183600,1251843590000,53700,53700,53700,53700,0
20241205,183500,1251843590000,53700,53700,53700,53700,0
20241205,183400,1251843590000,53700,53700,53700,53700,0
20241205,183300,1251843590000,53700,53700,53700,53700,0
20241205,183200,1251843590000,53700,53700,53700,53700,0
20241205,183100,1251843590000,53700,53700,53700,53700,0
20241205,183000,1251843590000,53700,53700,53700,53700,0
20241205,182900,1251843590000,53700,53700,53700,53700,0
20241205,182800,1251843590000,53700,53700,53700,53700,0
20241205,182700,1251843590000,53700,53700,53700,53700,0
20241205,182600,1251843590000,53700,53700,53700,53700,0
20241205,182500,1251843590000,53700,53700,53700,53700,0
20241205,182400,1251843590000,53700,53700,53700,53700,0
20241205,182300,1251843590000,53700,53700,53700,53700,0
20241205,182200,1251843590000,53700,53700,53700,53700,0
20241205,182100,1251843590000,53700,53700,53700,53700,0
20241205,182000,1251843590000,53700,53700,53700,53700,0
20241205,181900,1251843590000,53700,53700,53700,53700,0
20241205,181800,1251843590000,53700,53700,53700,53700,0
20241205,181700,1251843590000,53700,53700,53700,53700,1581890
20241205,181600,1251843590000,53700,53700,53700,53700,0
20241205,181500,1251843590000,53700,53700,53700,53700,0
20241205,181400,1251843590000,53700,53700,53700,53700,0
20241205,181300,1251843590000,53700,53700,53700,53700,0
20241205,181200,1251843590000,53700,53700,53700,53700,0
20241205,181100,1251843590000,53700,53700,53700,53700,0
20241205,181000,1251843590000,53700,53700,53700,53700,0
20241205,180900,1251843590000,53700,53700,53700,53700,0
20241205,180800,1251843590000,53700,53700,53700,53700,0
20241205,180700,1251843590000,53700,53700,53700,53700,0
20241205,180600,1251843590000,53700,53700,53700,53700,0
20241205,180500,1251843590000,53700,53700,53700,53700,0
20241205,180400,1251843590000,53700,53700,53700,53700,0
20241205,180300,1251843590000,53700,53700,53700,53700,0
20241205,180200,1251843590000,53700,53700,53700,53700,0
20241205,180100,1251843590000,53700,53700,53700,53700,0
20241205,180000,1251843590000,53700,53700,53700,53700,0
20241205,175900,1251843590000,53700,53700,53700,53700,0
20241205,175800,1251843590000,53700,53700,53700,53700,0
20241205,175700,1251843590000,53700,53700,53700,53700,0
20241205,175600,1251843590000,53700,53700,53700,53700,0
20241205,175500,1251843590000,53700,53700,53700,53700,0
20241205,175400,1251843590000,53700,53700,53700,53700,0
20241205,175300,1251843590000,53700,53700,53700,53700,0
20241205,175200,1251843590000,53700,53700,53700,53700,0
20241205,175100,1251843590000,53700,53700,53700,53700,0
20241205,175000,1251843590000,53700,53700,53700,53700,0
20241205,174900,1251843590000,53700,53700,53700,53700,0
20241205,174800,1251843590000,53700,53700,53700,53700,0
20241205,174700,1251843590000,53700,53700,53700,53700,1581890
20241205,174600,1251843590000,53700,53700,53700,53700,0
20241205,174500,1251843590000,53700,53700,53700,53700,0
20241205,174400,1251843590000,53700,53700,53700,53700,0
20241205,174300,1251843590000,53700,53700,53700,53700,0
20241205,174200,1251843590000,53700,53700,53700,53700,0
20241205,174100,1251843590000,53700,53700,53700,53700,0
20241205,174000,1251843590000,53700,53700,53700,53700,0
20241205,173900,1251843590000,53700,53700,53700,53700,0
20241205,173800,1251843590000,53700,53700,53700,53700,0
20241205,173700,1251843590000,53700,53700,53700,53700,0
20241205,173600,1251843590000,53700,53700,53700,53700,0
20241205,173500,1251843590000,53700,53700,53700,53700,0
20241205,173400,1251843590000,53700,53700,53700,53700,0
20241205,173300,1251843590000,53700,53700,53700,53700,0
20241205,173200,1251843590000,53700,53700,53700,53700,0
20241205,173100,1251843590000,53700,53700,53700,53700,0
20241205,173000,1251843590000,53700,53700,53700,53700,0
20241205,172900,1251843590000,53700,53700,53700,53700,0
20241205,172800,1251843590000,53700,53700,53700,53700,0
20241205,172700,1251843590000,53700,53700,53700,53700,0
20241205,172600,1251843590000,53700,53700,53700,53700,0
20241205,172500,1251843590000,53700,53700,53700,53700,0
20241205,172400,1251843590000,53700,53700,53700,53700,0
20241205,172300,1251843590000,53700,53700,53700,53700,0
20241205,172200,1251843590000,53700,53700,53700,53700,0
20241205,172100,1251843590000,53700,53700,53700,53700,0
20241205,172000,1251843590000,53700,53700,53700,53700,0
20241205,171900,1251843590000,53700,53700,53700,53700,0
20241205,171800,1251843590000,53700,53700,53700,53700,0
20241205,171700,1251843590000,53700,53700,53700,53700,1581890
20241205,171600,1251843590000,53700,53700,53700,53700,0
20241205,171500,1251843590000,53700,53700,53700,53700,0
20241205,171400,1251843590000,53700,53700,53700,53700,0
20241205,171300,1251843590000,53700,53700,53700,53700,0
20241205,171200,1251843590000,53700,53700,53700,53700,0
20241205,171100,1251843590000,53700,53700,53700,53700,0
20241205,171000,1251843590000,53700,53700,53700,53700,0
20241205,170900,1251843590000,53700,53700,53700,53700,0
20241205,170800,1251843590000,53700,53700,53700,53700,0
20241205,170700,1251843590000,53700,53700,53700,53700,0
20241205,170600,1251843590000,53700,53700,53700,53700,0
20241205,170500,1251843590000,53700,53700,53700,53700,0
20241205,170400,1251843590000,53700,53700,53700,53700,0
20241205,170300,1251843590000,53700,53700,53700,53700,0
20241205,170200,1251843590000,53700,53700,53700,53700,0
20241205,170100,1251843590000,53700,53700,53700,53700,0
20241205,170000,1251843590000,53700,53700,53700,53700,0
20241205,165900,1251843590000,53700,53700,53700,53700,0
20241205,165800,1251843590000,53700,53700,53700,53700,0
20241205,165700,1251843590000,53700,53700,53700,53700,0
20241205,165600,1251843590000,53700,53700,53700,53700,0
20241205,165500,1251843590000,53700,53700,53700,53700,0
20241205,165400,1251843590000,53700,53700,53700,53700,0
20241205,165300,1251843590000,53700,53700,53700,53700,0
20241205,165200,1251843590000,53700,53700,53700,53700,0
20241205,165100,1251843590000,53700,53700,53700,53700,0
20241205,165000,1251843590000,53700,53700,53700,53700,0
20241205,164900,1251843590000,53700,53700,53700,53700,0
20241205,164800,1251843590000,53700,53700,53700,53700,0
20241205,164700,1251843590000,53700,53700,53700,53700,1581890
20241205,164600,1251843590000,53700,53700,53700,53700,0
20241205,164500,1251843590000,53700,53700,53700,53700,0
20241205,164400,1251843590000,53700,53700,53700,53700,0
20241205,164300,1251843590000,53700,53700,53700,53700,0
20241205,164200,1251843590000,53700,53700,53700,53700,0
20241205,164100,1251843590000,53700,53700,53700,53700,0
20241205,164000,1251843590000,53700,53700,53700,53700,0
20241205,163900,1251843590000,53700,53700,53700,53700,0
20241205,163800,1251843590000,53700,53700,53700,53700,0
20241205,163700,1251843590000,53700,53700,53700,53700,0
20241205,163600,1251843590000,53700,53700,53700,53700,0
20241205,163500,1251843590000,53700,53700,53700,53700,0
20241205,163400,1251843590000,53700,53700,53700,53700,0
20241205,163300,1251843590000,53700,53700,53700,53700,0
20241205,163200,1251843590000,53700,53700,53700,53700,0
20241205,163100,1251843590000,53700,53700,53700,53700,0
20241205,163000,1251843590000,53700,53700,53700,53700,0
20241205,162900,1251843590000,53700,53700,53700,53700,0
20241205,162800,1251843590000,53700,53700,53700,53700,0
20241205,162700,1251843590000,53700,53700,53700,53700,0
20241205,162600,1251843590000,53700,53700,53700,53700,0
20241205,162500,1251843590000,53700,53700,53700,53700,0
20241205,162400,1251843590000,53700,53700,53700,53700,0
20241205,162300,1251843590000,53700,53700,53700,53700,0
20241205,162200,1251843590000,53700,53700,53700,53700,0
20241205,162100,1251843590000,53700,53700,53700,53700,0
20241205,162000,1251843590000,53700,53700,53700,53700,0
20241205,161900,1251843590000,53700,53700,53700,53700,0
20241205,161800,1251843590000,53700,53700,53700,53700,0
20241205,161700,1251843590000,53700,53700,53700,53700,1581890
20241205,161600,1251843590000,53700,53700,53700,53700,0
20241205,161500,1251843590000,53700,53700,53700,53700,0
20241205,161400,1251843590000,53700,53700,53700,53700,0
20241205,161300,1251843590000,53700,53700,53700,53700,0
20241205,161200,1251843590000,53700,53700,53700,53700,0
20241205,161100,1251843590000,53700,53700,53700,53700,0
20241205,161000,1251843590000,53700,53700,53700,53700,0
20241205,160900,1251843590000,53700,53700,53700,53700,0
20241205,160800,1251843590000,53700,53700,53700,53700,0
20241205,160700,1251843590000,53700,53700,53700,53700,0
20241205,160600,1251843590000,53700,53700,53700,53700,0
20241205,160500,1251843590000,53700,53700,53700,53700,0
20241205,160400,1251843590000,53700,53700,53700,53700,0
20241205,160300,1251843590000,53700,53700,53700,53700,0
20241205,160200,1251843590000,53700,53700,53700,53700,0
20241205,160100,1251843590000,53700,53700,53700,53700,0
20241205,160000,1251843590000,53700,53700,53700,53700,0
20241205,155900,1251843590000,53700,53700,53700,53700,0
20241205,155800,1251843590000,53700,53700,53700,53700,0
20241205,155700,1251843590000,53700,53700,53700,53700,0
20241205,155600,1251843590000,53700,53700,53700,53700,0
20241205,155500,1251843590000,53700,53700,53700,53700,0
20241205,155400,1251843590000,53700,53700,53700,53700,0
20241205,155300,1251843590000,53700,53700,53700,53700,0
20241205,155200,1251843590000,53700,53700,53700,53700,0
20241205,155100,1251843590000,53700,53700,53700,53700,0
20241205,155000,1251843590000,53700,53700,53700,53700,0
20241205,154900,1251843590000,53700,53700,53700,53700,0
20241205,154800,1251843590000,53700,53700,53700,53700,0
20241205,154700,1251843590000,53700,53700,53700,53700,1581890
20241205,154600,1251843590000,53700,53700,53700,53700,0
20241205,154500,1251843590000,53700,53700,53700,53700,0
20241205,154400,1251843590000,53700,53700,53700,53700,0
20241205,154300,1251843590000,53700,53700,53700,53700,0
20241205,154200,1251843590000,53700,53700,53700,53700,0
20241205,154100,1251843590000,53700,53700,53700,53700,0
20241205,154000,1251843590000,53700,53700,53700,53700,0
20241205,153900,1251843590000,53700,53700,53700,53700,0
20241205,153800,1251843590000,53700,53700,53700,53700,0
20241205,153700,1251843590000,53700,53700,53700,53700,0
20241205,153600,1251843590000,53700,53700,53700,53700,0
20241205,153500,1251843590000,53700,53700,53700,53700,0
20241205,153400,1251843590000,53700,53700,53700,53700,0
20241205,153300,1251843590000,53700,53700,53700,53700,0
20241205,153200,1251843590000,53700,53700,53700,53700,0
20241205,153100,1251843590000,53700,53700,53700,53700,0
20241205,153000,1251843590000,53700,53700,53700,53700,1581890
20241205,152900,1166896097000,53800,53800,53800,53800,0
20241205,152800,1166896097000,53800,53800,53800,53800,0
20241205,152700,1166896097000,53800,53800,53800,53800,0
20241205,152600,1166896097000,53800,53800,53800,53800,0
20241205,152500,1166896097000,53800,53800,53800,53800,0
20241205,152400,1166896097000,53800,53800,53800,53800,0
20241205,152300,1166896097000,53800,53800,53800,53800,0
20241205,152200,1166896097000,53800,53800,53800,53800,0
20241205,152100,1166896097000,53800,53800,53800,53800,0
20241205,152000,1166896097000,53800,53800,53800,53800,0
20241205,151900,1166896097000,53800,53700,53800,53700,56112
20241205,151800,1163878580200,53800,53800,53900,53700,120054
20241205,151700,1157418250300,53900,53800,53900,53800,55557
20241205,151600,1154427338800,53800,53800,53900,53800,23598
20241205,151500,1153156377400,53900,53900,53900,53800,34346
20241205,151400,1151305773300,53900,53800,53900,53800,18562
20241205,151300,1150305850500,53800,53900,53900,53800,22115
20241205,151200,1149114703000,53800,53900,53900,53800,23288
20241205,151100,1147860398500,53800,53800,53900,53800,14121
20241205,151000,1147100407100,53800,53900,53900,53800,16436
20241205,150900,1146215821100,53800,53800,53900,53800,21115
20241205,150800,1145078604700,53800,53800,53900,53700,23646
20241205,150700,1143806290600,53700,53800,53800,53700,116210
20241205,150600,1137555106900,53700,53700,53800,53700,24032
20241205,150500,1136263858700,53700,53700,53800,53700,21838
20241205,150400,1135089540600,53700,53800,53800,53700,6464
20241205,150300,1134741984400,53800,53800,53900,53700,121916
20241205,150200,1128182723900,53900,53700,53900,53700,95883
20241205,150100,1123024263600,53700,53800,53800,53700,60660
20241205,150000,1119761808400,53700,53800,53800,53700,13048
20241205,145900,1119060872700,53700,53800,53800,53700,7955
20241205,145800,1118633510100,53700,53800,53800,53700,9427
20241205,145700,1118127006600,53700,53600,53800,53600,129934
20241205,145600,1111149279900,53600,53600,53700,53600,20627
20241205,145500,1110043407800,53700,53600,53700,53600,6259
20241205,145400,1109707684800,53600,53700,53700,53600,12140
20241205,145300,1109056535600,53700,53600,53700,53600,9655
20241205,145200,1108538722700,53600,53700,53700,53600,27838
20241205,145100,1107046365300,53600,53700,53700,53600,33693
20241205,145000,1105238031000,53600,53700,53700,53600,48094
20241205,144900,1102660017000,53600,53500,53700,53500,106771
20241205,144800,1096937300400,53500,53500,53600,53500,223296
20241205,144700,1084990768500,53500,53500,53600,53500,36288
20241205,144600,1083049079100,53500,53800,53800,53500,533209
20241205,144500,1054443364000,53800,53800,53800,53700,44829
20241205,144400,1052035446000,53800,53800,53800,53700,14838
20241205,144300,1051237924900,53700,53700,53800,53700,18947
20241205,144200,1050218797000,53800,53800,53800,53700,19998
20241205,144100,1049143629100,53700,53700,53800,53700,16382
20241205,144000,1048263408200,53700,53800,53800,53700,24986
20241205,143900,1046920038700,53800,53700,53800,53700,62327
20241205,143800,1043567922000,53700,53700,53800,53700,19333
20241205,143700,1042528658600,53700,53700,53800,53700,25218
20241205,143600,1041172117100,53700,53800,53800,53700,16490
20241205,143500,1040285512800,53800,53700,53800,53700,16956
20241205,143400,1039374283700,53800,53800,53800,53700,18710
20241205,143300,1038368019700,53700,53800,53800,53700,18064
20241205,143200,1037397065100,53800,53800,53800,53700,19392
20241205,143100,1036354848900,53700,53800,53800,53700,27065
20241205,143000,1034899662200,53800,53700,53800,53700,10902
20241205,142900,1034313560400,53700,53700,53800,53700,12184
20241205,142800,1033659040800,53700,53700,53800,53700,38933
20241205,142700,1031567780200,53700,53700,53800,53700,15258
20241205,142600,1030747267500,53700,53800,53800,53700,7560
20241205,142500,1030340783100,53800,53800,53800,53700,7134
20241205,142400,1029957253600,53700,53800,53800,53700,8163
20241205,142300,1029518287500,53800,53700,53800,53700,84389
20241205,142200,1024978443200,53800,53800,53800,53700,40876
20241205,142100,1022779722900,53800,53700,53800,53700,12991
20241205,142000,1022081763800,53800,53700,53800,53700,9686
20241205,141900,1021561403200,53700,53800,53800,53700,24217
20241205,141800,1020259827300,53800,53900,53900,53700,123818
20241205,141700,1013599006900,53800,54000,54000,53800,188039
20241205,141600,1003466738800,53900,54000,54000,53900,14950
20241205,141500,1002660707900,53900,54000,54000,53900,18360
20241205,141400,1001670840600,54000,53900,54000,53900,6121
20241205,141300,1001340588200,53900,53900,54000,53900,4009
20241205,141200,1001124250700,54000,54000,54000,53900,4347
20241205,141100,1000889663400,54000,54000,54000,53900,4837
20241205,141000,1000628620400,53900,54000,54100,53900,45002
20241205,140900,998198621400,53900,53900,54100,53900,718639
20241205,140800,959391767400,53900,54000,54000,53900,12556
20241205,140700,958713889100,54000,53900,54000,53900,11683
20241205,140600,958083122700,54000,53900,54000,53900,12745
20241205,140500,957395044900,54000,54000,54000,53900,8938
20241205,140400,956912634900,54000,54000,54000,53900,25868
20241205,140300,955515925900,54000,53900,54000,53900,7811
20241205,140200,955094348100,54000,53900,54000,53900,13047
20241205,140100,954390019500,54000,54000,54000,53900,9893
20241205,140000,953855896300,54000,54000,54000,53900,9922
20241205,135900,953320310300,53900,54000,54000,53900,9630
20241205,135800,952800803800,54000,53900,54000,53900,32020
20241205,135700,951073790400,54000,54000,54000,53900,10614
20241205,135600,950500791400,53900,53900,54000,53900,5290
20241205,135500,950215291600,54000,54000,54000,53900,6111
20241205,135400,949885438600,54000,54000,54000,53900,25818
20241205,135300,948491442900,54000,54000,54000,53900,4113
20241205,135200,948269490900,54000,54000,54000,53900,9295
20241205,135100,947767882200,54000,54000,54000,53900,8423
20241205,135000,947313293500,54000,53900,54000,53900,5943
20241205,134900,946992527900,53900,54000,54000,53900,11753
20241205,134800,946358218100,53900,53900,54000,53900,4680
20241205,134700,946105645200,53900,53900,54000,53900,18397
20241205,134600,945113444700,54000,54000,54000,53900,9507
20241205,134500,944600240400,54000,54000,54000,53900,2783
20241205,134400,944450077400,54000,53900,54000,53900,4080
20241205,134300,944229979400,53900,53900,54000,53900,13565
20241205,134200,943497526000,54000,54000,54000,53900,13878
20241205,134100,942748212100,54000,54000,54100,53900,155339
20241205,134000,934360512200,54100,54000,54100,54000,6811
20241205,133900,933992424600,54000,54000,54100,54000,20136
20241205,133800,932904865400,54000,54000,54100,54000,190623
20241205,133700,922610816200,54100,54100,54100,54000,10728
20241205,133600,922031143000,54100,54000,54100,53900,218394
20241205,133500,910237810300,54000,53900,54000,53900,7007
20241205,133400,909859611000,53900,54000,54000,53900,5103
20241205,133300,909584166400,53900,53900,54000,53900,17042
20241205,133200,908664177900,54000,54000,54000,53900,10325
20241205,133100,908106708600,54000,54000,54000,53900,9793
20241205,133000,907578057200,54000,54000,54000,53900,8463
20241205,132900,907121178600,54000,54000,54000,53900,52135
20241205,132800,904306033000,53900,54000,54000,53900,4486
20241205,132700,904063880000,54000,54000,54000,53900,6219
20241205,132600,903728216800,54000,53900,54000,53900,6877
20241205,132500,903357393000,53900,54000,54000,53900,4681
20241205,132400,903104907500,53900,54000,54000,53900,3977
20241205,132300,902890312200,53900,53900,54000,53800,135669
20241205,132200,895577741500,53800,53800,53900,53800,7727
20241205,132100,895161774900,53900,53800,53900,53800,7456
20241205,132000,894760497700,53900,53800,53900,53800,4675
20241205,131900,894508761200,53800,53800,53900,53800,5590
20241205,131800,894207568700,53800,53900,53900,53800,55738
20241205,131700,891203363300,53900,53800,53900,53800,13202
20241205,131600,890492585100,53900,53800,53900,53800,17467
20241205,131500,889552027900,53800,53800,53900,53800,18151
20241205,131400,888575385300,53800,53800,53900,53800,13088
20241205,131300,887871141600,53800,53900,53900,53800,18308
20241205,131200,886886016000,53800,53900,53900,53800,22352
20241205,131100,885683369800,53900,53800,53900,53800,11697
20241205,131000,885053781000,53900,53900,53900,53800,8638
20241205,130900,884588586100,53900,54000,54100,53800,405175
20241205,130800,862723937000,54000,54100,54100,54000,11333
20241205,130700,862111810600,54100,54100,54100,54000,6699
20241205,130600,861749648900,54100,54100,54100,54000,9203
20241205,130500,861252282000,54000,54100,54100,54000,6630
20241205,130400,860893809000,54000,54100,54100,54000,10351
20241205,130300,860334217300,54000,54100,54100,54000,13951
20241205,130200,859580701100,54100,54100,54100,54000,9085
20241205,130100,859089913800,54000,54100,54100,54000,9763
20241205,130000,858562577200,54100,54100,54100,54000,10453
20241205,125900,857997939800,54100,54100,54100,54000,9715
20241205,125800,857473124800,54000,54000,54100,54000,8284
20241205,125700,857025598300,54100,54100,54100,54000,36486
20241205,125600,855055058900,54100,54100,54100,54000,10639
20241205,125500,854480331700,54100,54100,54100,54000,11894
20241205,125400,853837618200,54100,54000,54100,54000,9242
20241205,125300,853337974300,54100,54100,54100,54000,8580
20241205,125200,852873963800,54100,54100,54100,54000,4217
20241205,125100,852646094400,54100,54100,54100,54000,3676
20241205,125000,852447265500,54000,54100,54100,54000,3338
20241205,124900,852266803600,54100,54100,54100,54000,4023
20241205,124800,852049248500,54100,54100,54100,54000,13125
20241205,124700,851339530800,54000,54100,54100,54000,4474
20241205,124600,851097628000,54000,54100,54100,54000,10307
20241205,124500,850540578100,54000,54100,54100,54000,8926
20241205,124400,850058230800,54100,54100,54100,54000,8302
20241205,124300,849609644000,54000,54000,54100,54000,55199
20241205,124200,846628675600,54100,54000,54100,53900,237115
20241205,124100,833824818000,53900,54000,54000,53900,8995
20241205,124000,833339744500,54000,54000,54000,53900,7082
20241205,123900,832957786100,53900,53900,54000,53900,11318
20241205,123800,832347141600,53900,54000,54000,53900,6298
20241205,123700,832007460900,54000,54000,54000,53900,4052
20241205,123600,831788805600,53900,53900,54000,53900,3545
20241205,123500,831597563700,53900,54000,54000,53900,11151
20241205,123400,830995587300,54000,54000,54000,53900,12184
20241205,123300,830338460100,54000,53900,54000,53900,4563
20241205,123200,830092451600,53900,54000,54000,53900,10896
20241205,123100,829505060700,54000,54000,54000,53900,7831
20241205,123000,829082902000,54000,54000,54000,53900,27377
20241205,122900,827607128500,54000,54000,54000,53900,5324
20241205,122800,827320033200,54000,53900,54000,53900,14066
20241205,122700,826561378500,54000,54000,54000,53900,30306
20241205,122600,824927798100,54000,54000,54000,53900,6022
20241205,122500,824602845200,53900,54000,54000,53900,5058
20241205,122400,824330078000,54000,54000,54000,53900,7049
20241205,122300,823950032000,53900,54000,54000,53900,5161
20241205,122200,823671757000,53900,53900,54000,53900,10741
20241205,122100,823092701200,53900,53900,54000,53900,11802
20241205,122000,822456388000,54000,53900,54000,53900,2954
20241205,121900,822297078400,53900,54000,54000,53900,7301
20241205,121800,821903469200,53900,53900,54000,53900,14462
20241205,121700,821123784500,53900,53900,54000,53900,6485
20241205,121600,820774109400,54000,54000,54000,53900,10618
20241205,121500,820201672300,54000,54000,54000,53900,5529
20241205,121400,819903460200,54000,53900,54000,53900,11359
20241205,121300,819291040200,53900,53900,54000,53900,54127
20241205,121200,816373517100,53900,53900,54000,53900,5252
20241205,121100,816090271100,54000,54000,54000,53900,7022
20241205,121000,815711693100,54000,54000,54000,53900,3076
20241205,120900,815545797600,53900,53900,54000,53900,6643
20241205,120800,815187648500,53900,54000,54000,53900,9877
20241205,120700,814655238400,54000,54000,54000,53900,22937
20241205,120600,813418781500,53900,54000,54000,53900,12996
20241205,120500,812718222000,54000,54000,54000,53900,2683
20241205,120400,812573499900,53900,53900,54000,53900,19633
20241205,120300,811515062800,54000,53900,54000,53900,37483
20241205,120200,809494649500,54000,54000,54000,53900,48567
20241205,120100,806876798200,54000,54000,54000,53900,2739
20241205,120000,806729021700,53900,53900,54000,53900,3181
20241205,115900,806557436100,54000,53900,54000,53900,7304
20241205,115800,806163626400,54000,53900,54000,53900,2418
20241205,115700,806033196500,53900,53900,54000,53800,57028
20241205,115600,802959252200,53900,53900,54000,53800,55729
20241205,115500,799955427900,53900,54000,54000,53900,3765
20241205,115400,799752398300,54000,54000,54000,53800,128201
20241205,115300,792842329300,53900,54000,54100,53900,286383
20241205,115200,777385708800,54000,54000,54000,53900,25664
20241205,115100,776000066600,54000,53900,54000,53900,9911
20241205,115000,775465080100,53900,54000,54000,53900,5886
20241205,114900,775147448900,54000,54000,54000,53900,2285
20241205,114800,775024160400,53900,54000,54100,53900,127442
20241205,114700,768142335700,53900,54000,54100,53900,98149
20241205,114600,762843725700,54100,54100,54100,54000,6292
20241205,114500,762503754300,54000,54100,54100,54000,5947
20241205,114400,762182377100,54000,54100,54100,54000,7884
20241205,114300,761756366100,54100,54200,54200,54000,211146
20241205,114200,750340893000,54200,54200,54200,54100,4693
20241205,114100,750086834000,54200,54100,54200,54100,3727
20241205,114000,749884920900,54200,54200,54200,54100,3382
20241205,113900,749701687500,54200,54100,54200,54100,6604
20241205,113800,749344310200,54100,54100,54200,54000,96947
20241205,113700,744099449400,54200,54100,54200,54100,89845
20241205,113600,739238539000,54100,54200,54200,54100,7768
20241205,113500,738817865400,54100,54200,54200,54100,5977
20241205,113400,738494246900,54200,54200,54200,54100,13816
20241205,113300,737746217400,54200,54200,54200,54100,7687
20241205,113200,737329917300,54100,54200,54200,54100,169331
20241205,113100,728168527500,54200,54100,54200,54100,11513
20241205,113000,727545153500,54100,54100,54200,54000,210643
20241205,112900,716149227400,54000,54000,54100,54000,4210
20241205,112800,715921637400,54000,54100,54100,54000,7266
20241205,112700,715528708400,54000,54100,54100,54000,11040
20241205,112600,714931536800,54000,54100,54100,54000,16653
20241205,112500,714031095100,54100,54100,54100,54000,21678
20241205,112400,712858895100,54000,54000,54100,54000,10379
20241205,112300,712297835400,54100,54100,54100,54000,22106
20241205,112200,711102839100,54100,53900,54100,53900,257645
20241205,112100,697187395000,54000,54000,54000,53900,18667
20241205,112000,696179708900,53900,54000,54000,53900,16284
20241205,111900,695300510800,54000,53900,54000,53900,6064
20241205,111800,694973237800,53900,54000,54000,53900,7589
20241205,111700,694563697600,53900,54000,54000,53900,10026
20241205,111600,694022382900,54000,54000,54000,53900,7199
20241205,111500,693633719500,54000,54000,54000,53900,13808
20241205,111400,692888373200,54000,54000,54000,53900,10075
20241205,111300,692344454500,54000,54000,54000,53900,3606
20241205,111200,692149850800,54000,54000,54000,53900,13151
20241205,111100,691440240700,54000,54000,54000,53900,11902
20241205,111000,690798213300,53900,54000,54000,53900,12621
20241205,110900,690116723500,54000,53900,54000,53800,58266
20241205,110800,686975950500,53900,53900,53900,53800,15225
20241205,110700,686155451600,53900,53900,53900,53800,27004
20241205,110600,684700656700,53900,53900,53900,53800,17071
20241205,110500,683781261900,53900,53900,53900,53800,11271
20241205,110400,683173980300,53900,53900,53900,53800,16542
20241205,110300,682283694700,53900,53800,53900,53700,134330
20241205,110200,675057043600,53800,53800,53800,53700,13626
20241205,110100,674324426300,53700,53700,53800,53700,12169
20241205,110000,673670387200,53800,53700,53800,53700,14017
20241205,105900,672916797600,53800,53800,53800,53700,13643
20241205,105800,672183397700,53800,53700,53800,53700,16717
20241205,105700,671284778000,53700,53700,53800,53700,8128
20241205,105600,670848008900,53800,53800,53800,53700,17464
20241205,105500,669909670700,53700,53700,53800,53700,16780
20241205,105400,669007361500,53700,53800,53800,53700,5392
20241205,105300,668717670500,53800,53900,53900,53700,134770
20241205,105200,661467948800,53800,53900,53900,53800,10966
20241205,105100,660877705100,53900,54000,54000,53800,220161
20241205,105000,649013503300,54000,54000,54000,53900,5388
20241205,104900,648722918900,53900,53900,54000,53900,6082
20241205,104800,648394785100,53900,54000,54000,53900,4645
20241205,104700,648144315600,54000,53900,54000,53900,10453
20241205,104600,647580726700,54000,53900,54000,53900,20703
20241205,104500,646464670600,53900,54000,54100,53900,108933
20241205,104400,640582429000,54000,54100,54100,54000,28664
20241205,104300,639034373700,54000,54000,54100,54000,11075
20241205,104200,638435910400,54100,54100,54100,54000,10070
20241205,104100,637891733600,54100,54100,54200,54000,27222
20241205,104000,636419224300,54100,54100,54200,54100,142934
20241205,103900,628684167300,54100,54000,54200,54000,183876
20241205,103800,618740801600,54100,54100,54100,54000,10665
20241205,103700,618163979000,54100,54100,54100,54000,13093
20241205,103600,617455817200,54100,54000,54100,54000,90227
20241205,103500,612574720600,54000,54000,54100,54000,8263
20241205,103400,612128081100,54000,54100,54100,54000,11180
20241205,103300,611524251400,54000,53900,54100,53900,120197
20241205,103200,605033675600,54000,54000,54000,53900,26446
20241205,103100,603605726600,54000,54000,54000,53900,21981
20241205,103000,602418824900,54000,54000,54000,53900,66974
20241205,102900,598802458800,54000,54000,54000,53900,17911
20241205,102800,597835523700,54000,54000,54000,53900,182125
20241205,102700,588000932400,53900,54000,54000,53900,15835
20241205,102600,587146742400,54000,54000,54000,53900,12707
20241205,102500,586461503000,54000,54000,54000,53900,9617
20241205,102400,585942756500,54000,54000,54000,53900,9514
20241205,102300,585429493100,54000,54000,54000,53900,12708
20241205,102200,584744021800,53900,54000,54000,53900,6159
20241205,102100,584411746100,53900,53900,54000,53900,10333
20241205,102000,583854582700,53900,54000,54000,53900,305253
20241205,101900,567401145800,54000,54000,54000,53900,8731
20241205,101800,566930026600,54000,54000,54000,53900,10574
20241205,101700,566359076800,53900,54000,54000,53900,54245
20241205,101600,563429987500,54000,54000,54000,53900,18630
20241205,101500,562424304000,53900,54000,54000,53900,5694
20241205,101400,562116993300,54000,54000,54000,53900,10005
20241205,101300,561576898300,53900,54000,54000,53900,40030
20241205,101200,559415377000,53900,53900,54000,53900,11431
20241205,101100,558798422000,54000,53900,54000,53900,15562
20241205,101000,557958478000,54000,54000,54000,53900,16430
20241205,100900,557071353400,54000,53900,54000,53900,199839
20241205,100800,546280410500,53900,54000,54000,53900,12499
20241205,100700,545606003300,53900,54000,54000,53900,7954
20241205,100600,545176868600,54000,54000,54000,53900,15612
20241205,100500,544334374400,54000,54000,54000,53900,12075
20241205,100400,543682788600,53900,53900,54100,53900,174989
20241205,100300,534233593600,54000,54000,54000,53900,13000
20241205,100200,533532150100,54000,54000,54100,53900,107308
20241205,100100,527739130700,54100,54200,54200,54000,271337
20241205,100000,513061903500,54100,54200,54200,54100,11475
20241205,095900,512440524100,54100,54200,54200,54100,9324
20241205,095800,511935389300,54200,54200,54200,54100,12540
20241205,095700,511256113900,54200,54100,54200,54000,89496
20241205,095600,506413453000,54100,54100,54200,54000,204383
20241205,095500,495354874900,54000,54000,54100,54000,51402
20241205,095400,492575917200,54100,54100,54100,54000,12711
20241205,095300,491888686000,54000,54100,54100,54000,44793
20241205,095200,489466052700,54100,54200,54200,54000,220439
20241205,095100,477540629100,54200,54100,54200,54100,24055
20241205,095000,476237805000,54100,54200,54200,54100,78995
20241205,094900,471957847700,54200,54000,54200,54000,121916
20241205,094800,465361830800,54100,54100,54200,54000,97386
20241205,094700,460093510100,54100,54000,54100,54000,65576
20241205,094600,456547346800,54100,54300,54300,54000,260582
20241205,094500,442435730500,54300,54300,54300,54200,41072
20241205,094400,440205840100,54300,54300,54300,54200,103956
20241205,094300,434561677700,54200,54300,54400,54200,146895
20241205,094200,426585315900,54300,54400,54400,54300,33807
20241205,094100,424747267600,54400,54400,54400,54300,47012
20241205,094000,422191299900,54400,54200,54400,54200,235927
20241205,093900,409379831200,54300,54400,54400,54200,163593
20241205,093800,400498500300,54400,54100,54400,54100,375944
20241205,093700,380095216000,54100,54100,54200,54000,166831
20241205,093600,371070722100,54100,54000,54100,54000,19699
20241205,093500,370005527300,54100,54000,54100,54000,27029
20241205,093400,368544031800,54100,53900,54100,53900,107346
20241205,093300,362747097400,54000,53900,54000,53900,50951
20241205,093200,359996093000,53900,54000,54000,53900,35163
20241205,093100,358098037400,54000,54000,54200,53900,287682
20241205,093000,342546293200,54000,53900,54100,53900,438402
20241205,092900,318894804100,54000,53900,54000,53900,20382
20241205,092800,317795553500,53900,53900,54000,53900,26628
20241205,092700,316359204700,54000,53900,54000,53900,36268
20241205,092600,314401538500,54000,54000,54000,53900,101815
20241205,092500,308910232300,53900,53900,54000,53900,69063
20241205,092400,305181928700,53900,53900,54000,53800,123071
20241205,092300,298548608200,53900,53800,53900,53800,22302
20241205,092200,297347210500,53800,53700,53900,53700,97610
20241205,092100,292096723900,53700,53600,53800,53600,351216
20241205,092000,273239143100,53600,53500,53700,53500,134611
20241205,091900,266024584500,53500,53600,53600,53500,35161
20241205,091800,264141839900,53500,53700,53700,53500,150695
20241205,091700,256064678200,53600,53600,53700,53600,30558
20241205,091600,254426155700,53700,53800,53900,53600,204741
20241205,091500,243427713000,53800,53700,53900,53700,210267
20241205,091400,232120669000,53800,53700,53800,53700,165036
20241205,091300,223256285900,53800,54100,54100,53700,274906
20241205,091200,208437024200,54000,54200,54300,54000,320506
20241205,091100,191081486200,54300,54000,54300,54000,234971
20241205,091000,178359480600,54100,54000,54100,53900,247879
20241205,090900,164970730400,54000,53900,54100,53800,246869
20241205,090800,151645008700,53900,53900,54000,53800,86744
20241205,090700,146970330400,53900,53900,54100,53800,403902
20241205,090600,125164890000,53900,53800,53900,53700,206905
20241205,090500,114030835700,53800,53500,53800,53400,297519
20241205,090400,98084454800,53500,53400,53500,53400,42476
20241205,090300,95813650800,53400,53500,53600,53200,271382
20241205,090200,81323932300,53500,53500,53600,53500,113189
20241205,090100,75266453300,53500,53400,53600,53300,376664
20241205,090000,55134069100,53300,53200,53500,53200,1034112