stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,184700,1228084748600,54100,54100,54100,54100,1479342
20241206,184600,1228084748600,54100,54100,54100,54100,0
20241206,184500,1228084748600,54100,54100,54100,54100,0
20241206,184400,1228084748600,54100,54100,54100,54100,0
20241206,184300,1228084748600,54100,54100,54100,54100,0
20241206,184200,1228084748600,54100,54100,54100,54100,0
20241206,184100,1228084748600,54100,54100,54100,54100,0
20241206,184000,1228084748600,54100,54100,54100,54100,0
20241206,183900,1228084748600,54100,54100,54100,54100,0
20241206,183800,1228084748600,54100,54100,54100,54100,0
20241206,183700,1228084748600,54100,54100,54100,54100,0
20241206,183600,1228084748600,54100,54100,54100,54100,0
20241206,183500,1228084748600,54100,54100,54100,54100,0
20241206,183400,1228084748600,54100,54100,54100,54100,0
20241206,183300,1228084748600,54100,54100,54100,54100,0
20241206,183200,1228084748600,54100,54100,54100,54100,0
20241206,183100,1228084748600,54100,54100,54100,54100,0
20241206,183000,1228084748600,54100,54100,54100,54100,0
20241206,182900,1228084748600,54100,54100,54100,54100,0
20241206,182800,1228084748600,54100,54100,54100,54100,0
20241206,182700,1228084748600,54100,54100,54100,54100,0
20241206,182600,1228084748600,54100,54100,54100,54100,0
20241206,182500,1228084748600,54100,54100,54100,54100,0
20241206,182400,1228084748600,54100,54100,54100,54100,0
20241206,182300,1228084748600,54100,54100,54100,54100,0
20241206,182200,1228084748600,54100,54100,54100,54100,0
20241206,182100,1228084748600,54100,54100,54100,54100,0
20241206,182000,1228084748600,54100,54100,54100,54100,0
20241206,181900,1228084748600,54100,54100,54100,54100,0
20241206,181800,1228084748600,54100,54100,54100,54100,0
20241206,181700,1228084748600,54100,54100,54100,54100,1479342
20241206,181600,1228084748600,54100,54100,54100,54100,0
20241206,181500,1228084748600,54100,54100,54100,54100,0
20241206,181400,1228084748600,54100,54100,54100,54100,0
20241206,181300,1228084748600,54100,54100,54100,54100,0
20241206,181200,1228084748600,54100,54100,54100,54100,0
20241206,181100,1228084748600,54100,54100,54100,54100,0
20241206,181000,1228084748600,54100,54100,54100,54100,0
20241206,180900,1228084748600,54100,54100,54100,54100,0
20241206,180800,1228084748600,54100,54100,54100,54100,0
20241206,180700,1228084748600,54100,54100,54100,54100,0
20241206,180600,1228084748600,54100,54100,54100,54100,0
20241206,180500,1228084748600,54100,54100,54100,54100,0
20241206,180400,1228084748600,54100,54100,54100,54100,0
20241206,180300,1228084748600,54100,54100,54100,54100,0
20241206,180200,1228084748600,54100,54100,54100,54100,0
20241206,180100,1228084748600,54100,54100,54100,54100,0
20241206,180000,1228084748600,54100,54100,54100,54100,0
20241206,175900,1228084748600,54100,54100,54100,54100,0
20241206,175800,1228084748600,54100,54100,54100,54100,0
20241206,175700,1228084748600,54100,54100,54100,54100,0
20241206,175600,1228084748600,54100,54100,54100,54100,0
20241206,175500,1228084748600,54100,54100,54100,54100,0
20241206,175400,1228084748600,54100,54100,54100,54100,0
20241206,175300,1228084748600,54100,54100,54100,54100,0
20241206,175200,1228084748600,54100,54100,54100,54100,0
20241206,175100,1228084748600,54100,54100,54100,54100,0
20241206,175000,1228084748600,54100,54100,54100,54100,0
20241206,174900,1228084748600,54100,54100,54100,54100,0
20241206,174800,1228084748600,54100,54100,54100,54100,0
20241206,174700,1228084748600,54100,54100,54100,54100,1479342
20241206,174600,1228084748600,54100,54100,54100,54100,0
20241206,174500,1228084748600,54100,54100,54100,54100,0
20241206,174400,1228084748600,54100,54100,54100,54100,0
20241206,174300,1228084748600,54100,54100,54100,54100,0
20241206,174200,1228084748600,54100,54100,54100,54100,0
20241206,174100,1228084748600,54100,54100,54100,54100,0
20241206,174000,1228084748600,54100,54100,54100,54100,0
20241206,173900,1228084748600,54100,54100,54100,54100,0
20241206,173800,1228084748600,54100,54100,54100,54100,0
20241206,173700,1228084748600,54100,54100,54100,54100,0
20241206,173600,1228084748600,54100,54100,54100,54100,0
20241206,173500,1228084748600,54100,54100,54100,54100,0
20241206,173400,1228084748600,54100,54100,54100,54100,0
20241206,173300,1228084748600,54100,54100,54100,54100,0
20241206,173200,1228084748600,54100,54100,54100,54100,0
20241206,173100,1228084748600,54100,54100,54100,54100,0
20241206,173000,1228084748600,54100,54100,54100,54100,0
20241206,172900,1228084748600,54100,54100,54100,54100,0
20241206,172800,1228084748600,54100,54100,54100,54100,0
20241206,172700,1228084748600,54100,54100,54100,54100,0
20241206,172600,1228084748600,54100,54100,54100,54100,0
20241206,172500,1228084748600,54100,54100,54100,54100,0
20241206,172400,1228084748600,54100,54100,54100,54100,0
20241206,172300,1228084748600,54100,54100,54100,54100,0
20241206,172200,1228084748600,54100,54100,54100,54100,0
20241206,172100,1228084748600,54100,54100,54100,54100,0
20241206,172000,1228084748600,54100,54100,54100,54100,0
20241206,171900,1228084748600,54100,54100,54100,54100,0
20241206,171800,1228084748600,54100,54100,54100,54100,0
20241206,171700,1228084748600,54100,54100,54100,54100,1479342
20241206,171600,1228084748600,54100,54100,54100,54100,0
20241206,171500,1228084748600,54100,54100,54100,54100,0
20241206,171400,1228084748600,54100,54100,54100,54100,0
20241206,171300,1228084748600,54100,54100,54100,54100,0
20241206,171200,1228084748600,54100,54100,54100,54100,0
20241206,171100,1228084748600,54100,54100,54100,54100,0
20241206,171000,1228084748600,54100,54100,54100,54100,0
20241206,170900,1228084748600,54100,54100,54100,54100,0
20241206,170800,1228084748600,54100,54100,54100,54100,0
20241206,170700,1228084748600,54100,54100,54100,54100,0
20241206,170600,1228084748600,54100,54100,54100,54100,0
20241206,170500,1228084748600,54100,54100,54100,54100,0
20241206,170400,1228084748600,54100,54100,54100,54100,0
20241206,170300,1228084748600,54100,54100,54100,54100,0
20241206,170200,1228084748600,54100,54100,54100,54100,0
20241206,170100,1228084748600,54100,54100,54100,54100,0
20241206,170000,1228084748600,54100,54100,54100,54100,0
20241206,165900,1228084748600,54100,54100,54100,54100,0
20241206,165800,1228084748600,54100,54100,54100,54100,0
20241206,165700,1228084748600,54100,54100,54100,54100,0
20241206,165600,1228084748600,54100,54100,54100,54100,0
20241206,165500,1228084748600,54100,54100,54100,54100,0
20241206,165400,1228084748600,54100,54100,54100,54100,0
20241206,165300,1228084748600,54100,54100,54100,54100,0
20241206,165200,1228084748600,54100,54100,54100,54100,0
20241206,165100,1228084748600,54100,54100,54100,54100,0
20241206,165000,1228084748600,54100,54100,54100,54100,0
20241206,164900,1228084748600,54100,54100,54100,54100,0
20241206,164800,1228084748600,54100,54100,54100,54100,0
20241206,164700,1228084748600,54100,54100,54100,54100,1479342
20241206,164600,1228084748600,54100,54100,54100,54100,0
20241206,164500,1228084748600,54100,54100,54100,54100,0
20241206,164400,1228084748600,54100,54100,54100,54100,0
20241206,164300,1228084748600,54100,54100,54100,54100,0
20241206,164200,1228084748600,54100,54100,54100,54100,0
20241206,164100,1228084748600,54100,54100,54100,54100,0
20241206,164000,1228084748600,54100,54100,54100,54100,0
20241206,163900,1228084748600,54100,54100,54100,54100,0
20241206,163800,1228084748600,54100,54100,54100,54100,0
20241206,163700,1228084748600,54100,54100,54100,54100,0
20241206,163600,1228084748600,54100,54100,54100,54100,0
20241206,163500,1228084748600,54100,54100,54100,54100,0
20241206,163400,1228084748600,54100,54100,54100,54100,0
20241206,163300,1228084748600,54100,54100,54100,54100,0
20241206,163200,1228084748600,54100,54100,54100,54100,0
20241206,163100,1228084748600,54100,54100,54100,54100,0
20241206,163000,1228084748600,54100,54100,54100,54100,0
20241206,162900,1228084748600,54100,54100,54100,54100,0
20241206,162800,1228084748600,54100,54100,54100,54100,0
20241206,162700,1228084748600,54100,54100,54100,54100,0
20241206,162600,1228084748600,54100,54100,54100,54100,0
20241206,162500,1228084748600,54100,54100,54100,54100,0
20241206,162400,1228084748600,54100,54100,54100,54100,0
20241206,162300,1228084748600,54100,54100,54100,54100,0
20241206,162200,1228084748600,54100,54100,54100,54100,0
20241206,162100,1228084748600,54100,54100,54100,54100,0
20241206,162000,1228084748600,54100,54100,54100,54100,0
20241206,161900,1228084748600,54100,54100,54100,54100,0
20241206,161800,1228084748600,54100,54100,54100,54100,0
20241206,161700,1228084748600,54100,54100,54100,54100,1479342
20241206,161600,1228084748600,54100,54100,54100,54100,0
20241206,161500,1228084748600,54100,54100,54100,54100,0
20241206,161400,1228084748600,54100,54100,54100,54100,0
20241206,161300,1228084748600,54100,54100,54100,54100,0
20241206,161200,1228084748600,54100,54100,54100,54100,0
20241206,161100,1228084748600,54100,54100,54100,54100,0
20241206,161000,1228084748600,54100,54100,54100,54100,0
20241206,160900,1228084748600,54100,54100,54100,54100,0
20241206,160800,1228084748600,54100,54100,54100,54100,0
20241206,160700,1228084748600,54100,54100,54100,54100,0
20241206,160600,1228084748600,54100,54100,54100,54100,0
20241206,160500,1228084748600,54100,54100,54100,54100,0
20241206,160400,1228084748600,54100,54100,54100,54100,0
20241206,160300,1228084748600,54100,54100,54100,54100,0
20241206,160200,1228084748600,54100,54100,54100,54100,0
20241206,160100,1228084748600,54100,54100,54100,54100,0
20241206,160000,1228084748600,54100,54100,54100,54100,0
20241206,155900,1228084748600,54100,54100,54100,54100,0
20241206,155800,1228084748600,54100,54100,54100,54100,0
20241206,155700,1228084748600,54100,54100,54100,54100,0
20241206,155600,1228084748600,54100,54100,54100,54100,0
20241206,155500,1228084748600,54100,54100,54100,54100,0
20241206,155400,1228084748600,54100,54100,54100,54100,0
20241206,155300,1228084748600,54100,54100,54100,54100,0
20241206,155200,1228084748600,54100,54100,54100,54100,0
20241206,155100,1228084748600,54100,54100,54100,54100,0
20241206,155000,1228084748600,54100,54100,54100,54100,0
20241206,154900,1228084748600,54100,54100,54100,54100,0
20241206,154800,1228084748600,54100,54100,54100,54100,0
20241206,154700,1228084748600,54100,54100,54100,54100,1479342
20241206,154600,1228084748600,54100,54100,54100,54100,0
20241206,154500,1228084748600,54100,54100,54100,54100,0
20241206,154400,1228084748600,54100,54100,54100,54100,0
20241206,154300,1228084748600,54100,54100,54100,54100,0
20241206,154200,1228084748600,54100,54100,54100,54100,0
20241206,154100,1228084748600,54100,54100,54100,54100,0
20241206,154000,1228084748600,54100,54100,54100,54100,0
20241206,153900,1228084748600,54100,54100,54100,54100,0
20241206,153800,1228084748600,54100,54100,54100,54100,0
20241206,153700,1228084748600,54100,54100,54100,54100,0
20241206,153600,1228084748600,54100,54100,54100,54100,0
20241206,153500,1228084748600,54100,54100,54100,54100,0
20241206,153400,1228084748600,54100,54100,54100,54100,0
20241206,153300,1228084748600,54100,54100,54100,54100,0
20241206,153200,1228084748600,54100,54100,54100,54100,0
20241206,153100,1228084748600,54100,54100,54100,54100,0
20241206,153000,1228084748600,54100,54100,54100,54100,1479342
20241206,152900,1148052346400,54000,54000,54000,54000,0
20241206,152800,1148052346400,54000,54000,54000,54000,0
20241206,152700,1148052346400,54000,54000,54000,54000,0
20241206,152600,1148052346400,54000,54000,54000,54000,0
20241206,152500,1148052346400,54000,54000,54000,54000,0
20241206,152400,1148052346400,54000,54000,54000,54000,0
20241206,152300,1148052346400,54000,54000,54000,54000,0
20241206,152200,1148052346400,54000,54000,54000,54000,0
20241206,152100,1148052346400,54000,54000,54000,54000,0
20241206,152000,1148052346400,54000,54000,54000,54000,0
20241206,151900,1148052346400,54000,54100,54100,54000,48475
20241206,151800,1145432090000,54100,54000,54100,54000,16388
20241206,151700,1144546824500,54000,54000,54100,54000,25734
20241206,151600,1143156843900,54000,54100,54100,54000,29592
20241206,151500,1141558702200,54000,54000,54100,53900,44340
20241206,151400,1139164190000,53900,53900,54100,53900,153654
20241206,151300,1130867070500,54000,53900,54000,53900,27519
20241206,151200,1129382073400,54000,53900,54000,53900,25192
20241206,151100,1128023994800,53900,54000,54000,53900,21699
20241206,151000,1126853214900,53900,54000,54000,53900,13188
20241206,150900,1126141629900,53900,54100,54100,53900,189597
20241206,150800,1115903364800,54100,54100,54100,54000,10898
20241206,150700,1115314653200,54100,54100,54100,54000,17524
20241206,150600,1114367650500,54000,54000,54100,54000,46515
20241206,150500,1111852715700,54100,54100,54100,54000,20611
20241206,150400,1110738427600,54100,54000,54100,54000,34565
20241206,150300,1108869510900,54000,54000,54100,54000,133979
20241206,150200,1101634074000,54000,54200,54200,54000,176797
20241206,150100,1092077337800,54200,54100,54200,54100,20055
20241206,150000,1090991126300,54100,54100,54200,54000,161661
20241206,145900,1082244804800,54100,54200,54300,54100,175653
20241206,145800,1072725728600,54300,54200,54300,54100,277523
20241206,145700,1057686599500,54100,54100,54200,54000,285417
20241206,145600,1042246016200,54000,54100,54100,54000,14030
20241206,145500,1041488164300,54100,54100,54100,54000,14691
20241206,145400,1040694568900,54000,54000,54100,54000,9779
20241206,145300,1040166267800,54000,54000,54100,54000,18049
20241206,145200,1039191216800,54000,54000,54100,54000,9163
20241206,145100,1038696135800,54000,54000,54100,54000,32561
20241206,145000,1036937621300,54000,54000,54100,54000,47373
20241206,144900,1034377611300,54000,54000,54100,54000,8396
20241206,144800,1033923912400,54000,54000,54100,54000,8980
20241206,144700,1033438760400,54100,54000,54100,54000,7403
20241206,144600,1033038731100,54000,54100,54100,54000,5757
20241206,144500,1032727641200,54100,54000,54100,54000,9621
20241206,144400,1032207753100,54000,54100,54100,54000,13214
20241206,144300,1031493324400,54100,54000,54100,54000,7842
20241206,144200,1031069663700,54000,54000,54100,54000,19463
20241206,144100,1030017899200,54100,54100,54100,54000,11000
20241206,144000,1029423704300,54100,54000,54100,53900,31819
20241206,143900,1027705276900,54000,54100,54100,53900,288830
20241206,143800,1012108468000,54000,54100,54100,54000,25434
20241206,143700,1010733753300,54000,54000,54100,54000,6610
20241206,143600,1010376575300,54000,54100,54100,54000,14652
20241206,143500,1009584847600,54100,54100,54100,54000,40046
20241206,143400,1007420308300,54000,54000,54100,54000,24231
20241206,143300,1006110401600,54000,54000,54100,54000,12911
20241206,143200,1005412695300,54100,54000,54100,54000,20617
20241206,143100,1004298123200,54000,54000,54100,54000,8722
20241206,143000,1003826726500,54000,54000,54100,54000,29715
20241206,142900,1002220876900,54000,54000,54100,54000,16979
20241206,142800,1001302987900,54000,54000,54100,54000,16303
20241206,142700,1000421713200,54000,54000,54100,54000,120054
20241206,142600,993937960800,54000,54000,54100,54000,8533
20241206,142500,993476913200,54000,54100,54100,54000,10164
20241206,142400,992927792900,54000,53900,54100,53900,60294
20241206,142300,989671032000,54000,53900,54100,53900,93400
20241206,142200,984627635500,54000,54000,54100,53900,161843
20241206,142100,975888225000,53900,54000,54000,53900,8498
20241206,142000,975429618400,53900,54000,54000,53900,8465
20241206,141900,974972670600,53900,53900,54000,53900,16253
20241206,141800,974095264100,54000,53900,54000,53900,11760
20241206,141700,973460554100,54000,54000,54000,53900,16202
20241206,141600,972585772600,54000,54000,54100,53900,75852
20241206,141500,968489927500,53900,54000,54000,53900,12978
20241206,141400,967789386000,53900,54000,54100,53900,258965
20241206,141300,953805571800,54000,54000,54000,53900,5543
20241206,141200,953506522500,53900,54000,54000,53900,5558
20241206,141100,953206587300,53900,53900,54000,53900,11165
20241206,141000,952604168000,53900,53900,54000,53900,6169
20241206,140900,952271401500,54000,54000,54000,53900,14574
20241206,140800,951484592500,53900,53900,54000,53900,14446
20241206,140700,950704707000,54000,54000,54000,53900,9186
20241206,140600,950208811800,54000,54000,54100,53900,180447
20241206,140500,940465173200,54000,53900,54000,53900,13217
20241206,140400,939751924200,54000,53900,54000,53900,6541
20241206,140300,939399150800,53900,53900,54000,53900,17008
20241206,140200,938481729400,54000,53900,54000,53900,17570
20241206,140100,937533847700,53900,53900,54000,53900,11772
20241206,140000,936898783800,54000,54000,54100,53900,226695
20241206,135900,924655463300,54000,54000,54100,54000,9687
20241206,135800,924132009400,54000,54100,54100,54000,15578
20241206,135700,923289940600,54000,54000,54100,54000,15533
20241206,135600,922450340400,54000,54100,54100,54000,8429
20241206,135500,921995003900,54000,54000,54100,54000,22646
20241206,135400,920770726000,54000,54100,54100,54000,12385
20241206,135300,920101253900,54000,54000,54100,54000,10883
20241206,135200,919513315400,54000,54000,54100,54000,52183
20241206,135100,916691741800,54100,54100,54100,54000,58241
20241206,135000,913542658000,54000,54100,54100,54000,26991
20241206,134900,912083332200,54000,54000,54100,54000,15836
20241206,134800,911227375500,54100,54000,54100,54000,13846
20241206,134700,910478940700,54000,54100,54100,54000,10392
20241206,134600,909917457700,54000,54100,54100,54000,13360
20241206,134500,909195787700,54000,54100,54100,54000,8140
20241206,134400,908756081800,54000,54100,54100,54000,8909
20241206,134300,908274684000,54000,54000,54100,54000,12960
20241206,134200,907574495700,54000,54000,54100,54000,18747
20241206,134100,906561377500,54000,54100,54100,54000,10767
20241206,134000,905979733200,54000,54000,54100,54000,7195
20241206,133900,905591014000,54000,54000,54100,53900,49414
20241206,133800,902921985100,54100,54000,54100,53900,58132
20241206,133700,899782752000,54000,54000,54100,53900,83662
20241206,133600,895265030800,54000,53900,54000,53900,59437
20241206,133500,892055691500,53900,53900,54000,53900,10311
20241206,133400,891499053300,54000,53900,54000,53900,4223
20241206,133300,891271171400,54000,53900,54000,53900,6276
20241206,133200,890932648400,54000,54000,54100,53900,58374
20241206,133100,887780619200,54000,54000,54000,53900,22353
20241206,133000,886573744100,54000,54000,54100,53900,391488
20241206,132900,865433352700,54000,54000,54100,54000,16728
20241206,132800,864529734500,54000,54000,54100,54000,39590
20241206,132700,862390504700,54000,54100,54100,54000,11626
20241206,132600,861762323700,54000,54100,54100,54000,18921
20241206,132500,860739688100,54000,54000,54100,54000,19392
20241206,132400,859691502900,54100,54100,54100,54000,7980
20241206,132300,859260266300,54000,54100,54100,54000,25289
20241206,132200,857893916900,54000,54100,54100,54000,9847
20241206,132100,857361581600,54100,54100,54100,54000,7885
20241206,132000,856935527900,54100,54000,54100,54000,8460
20241206,131900,856478483000,54100,54100,54100,54000,8004
20241206,131800,856045958100,54100,54100,54100,54000,11574
20241206,131700,855420214900,54000,54000,54100,54000,10606
20241206,131600,854847127000,54000,54100,54100,54000,16822
20241206,131500,853937868400,54100,54000,54100,54000,7835
20241206,131400,853514550300,54100,54100,54100,54000,12625
20241206,131300,852831835600,54000,54000,54100,54000,9860
20241206,131200,852299273300,54000,54000,54100,53900,253712
20241206,131100,838598200600,53900,53900,54000,53900,17108
20241206,131000,837674452000,53900,54000,54000,53900,9511
20241206,130900,837161645000,53900,53900,54000,53900,32325
20241206,130800,835416374300,54000,53900,54000,53900,21734
20241206,130700,834244017600,54000,54000,54000,53900,7653
20241206,130600,833831318700,54000,54000,54000,53900,9125
20241206,130500,833339313500,54000,53900,54000,53800,50971
20241206,130400,830591859900,53900,53900,54000,53800,37910
20241206,130300,828548595100,53900,53900,54000,53800,92865
20241206,130200,823543188700,54000,53900,54000,53900,119620
20241206,130100,817094857100,53900,54100,54100,53900,252393
20241206,130000,803466094600,54100,54000,54100,54000,18969
20241206,125900,802440225800,54000,54000,54100,54000,6986
20241206,125800,802062585400,54000,54100,54100,54000,9667
20241206,125700,801539787400,54100,54100,54100,54000,23885
20241206,125600,800249538500,54000,54100,54100,54000,22007
20241206,125500,799059335200,54000,54000,54100,54000,12638
20241206,125400,798375875000,54000,54100,54100,54000,5964
20241206,125300,798053461000,54100,54000,54100,54000,8244
20241206,125200,797607940300,54000,54000,54100,54000,8398
20241206,125100,797154072700,54000,54100,54100,54000,12935
20241206,125000,796454923800,54100,54000,54100,54000,11525
20241206,124900,795832171300,54000,54000,54100,54000,7511
20241206,124800,795426225400,54000,54000,54100,54000,18789
20241206,124700,794410501100,54000,54100,54100,54000,13217
20241206,124600,793695571700,54000,54100,54100,54000,11557
20241206,124500,793070536900,54100,54000,54100,54000,10162
20241206,124400,792521232600,54100,54100,54100,54000,16260
20241206,124300,791641726700,54100,54100,54100,54000,4673
20241206,124200,791389055700,54100,54100,54100,54000,13677
20241206,124100,790649481100,54100,54000,54100,54000,18254
20241206,124000,789662359800,54100,54100,54100,54000,5304
20241206,123900,789375584500,54100,54100,54100,54000,94031
20241206,123800,784288691800,54100,54100,54100,54000,11243
20241206,123700,783680650100,54100,54000,54100,54000,49781
20241206,123600,780987670100,54000,54100,54100,54000,8524
20241206,123500,780526922600,54100,54100,54100,54000,14178
20241206,123400,779760435600,54100,54100,54100,54000,15318
20241206,123300,778931869100,54100,54100,54100,54000,6745
20241206,123200,778567206200,54100,54000,54100,54000,13099
20241206,123100,777858960100,54100,54100,54100,54000,5003
20241206,123000,777588431700,54100,54000,54100,54000,12584
20241206,122900,776908441500,54000,54000,54100,54000,5764
20241206,122800,776596733500,54000,54000,54100,54000,12213
20241206,122700,775936439200,54000,54100,54100,54000,14865
20241206,122600,775132869700,54000,54000,54100,54000,15574
20241206,122500,774291710000,54100,53900,54100,53900,155856
20241206,122400,765875663900,54000,54000,54000,53900,4866
20241206,122300,765613013800,54000,53900,54000,53900,25583
20241206,122200,764231653400,53900,53900,54000,53900,11126
20241206,122100,763631178400,53900,53900,54000,53900,13932
20241206,122000,762879220400,54000,54000,54000,53900,18263
20241206,121900,761893092500,53900,53900,54000,53900,18636
20241206,121800,760886842500,53900,54000,54000,53900,9756
20241206,121700,760360105900,54000,53900,54000,53900,3955
20241206,121600,760146714600,54000,53900,54000,53900,11746
20241206,121500,759512791300,54000,54000,54000,53900,5658
20241206,121400,759207375700,54000,54000,54100,53900,100948
20241206,121300,753756254200,54000,53900,54000,53900,241751
20241206,121200,740701840900,53900,54000,54000,53900,10045
20241206,121100,740159675100,54000,54000,54000,53900,12517
20241206,121000,739484011400,54000,54000,54000,53900,14521
20241206,120900,738700988800,53900,54000,54000,53900,14381
20241206,120800,737924931800,54000,54000,54000,53900,4748
20241206,120700,737668658900,54000,54000,54000,53900,8195
20241206,120600,737226714500,54000,54100,54100,53900,116079
20241206,120500,730956374800,54000,54100,54100,54000,10719
20241206,120400,730377195200,54000,54000,54100,53900,252590
20241206,120300,716737462400,54000,54000,54000,53900,5044
20241206,120200,716465367800,54000,53900,54000,53900,14773
20241206,120100,715667869700,53900,53900,54000,53900,30850
20241206,120000,714002321200,54000,54000,54000,53900,11610
20241206,115900,713375562200,54000,53900,54000,53800,34333
20241206,115800,711524880900,53900,54000,54000,53800,74125
20241206,115700,707529521200,53900,53900,54000,53900,10236
20241206,115600,706977551900,53900,54000,54000,53900,14294
20241206,115500,706206899000,54000,54000,54000,53900,14210
20241206,115400,705440718500,53900,54000,54000,53900,12230
20241206,115300,704781339500,53900,53900,54000,53900,25216
20241206,115200,703421376300,53900,53900,54000,53900,20215
20241206,115100,702331662500,53900,54000,54000,53900,79819
20241206,115000,698029203000,53900,54000,54000,53900,10762
20241206,114900,697448260300,54000,54000,54000,53900,16530
20241206,114800,696556592800,53900,54000,54000,53900,20230
20241206,114700,695464604900,53900,54000,54000,53900,7828
20241206,114600,695042353900,53900,54000,54000,53900,6460
20241206,114500,694693775100,53900,54000,54000,53900,17535
20241206,114400,693747600400,54000,53900,54000,53900,5376
20241206,114300,693457675400,54000,54000,54000,53900,23443
20241206,114200,692193727000,54000,53900,54000,53900,4435
20241206,114100,691954423100,53900,53900,54000,53900,5455
20241206,114000,691660233300,54000,53900,54000,53800,62194
20241206,113900,688307864700,53900,54000,54000,53900,35685
20241206,113800,686383712300,53900,54000,54000,53900,10882
20241206,113700,685796335500,54000,53900,54000,53900,10338
20241206,113600,685238686100,53900,53900,53900,53800,36744
20241206,113500,683258349400,53900,53900,53900,53800,9356
20241206,113400,682754420300,53900,53800,53900,53800,5740
20241206,113300,682445440000,53800,53900,54000,53800,107717
20241206,113200,676641258200,54000,54000,54000,53900,24849
20241206,113100,675299571200,54000,54000,54000,53900,11367
20241206,113000,674686083000,53900,53900,54000,53900,28531
20241206,112900,673147836300,54000,54000,54000,53900,5976
20241206,112800,672825517700,53900,53900,54000,53800,61122
20241206,112700,669530802200,53900,53900,54000,53800,114310
20241206,112600,663369569600,53800,53800,53900,53800,6342
20241206,112500,663028098600,53800,53800,53900,53800,24797
20241206,112400,661692876600,53900,53900,53900,53800,10503
20241206,112300,661127047200,53900,53800,53900,53800,10627
20241206,112200,660554757300,53900,53900,53900,53800,21405
20241206,112100,659401545300,53800,53800,53900,53800,8170
20241206,112000,658961599300,53800,53900,53900,53800,21655
20241206,111900,657794884800,53800,53800,53900,53800,28445
20241206,111800,656264114200,53900,53800,53900,53700,115097
20241206,111700,650071577000,53800,53500,53800,53500,55426
20241206,111600,647098152200,53500,53700,53700,53500,41364
20241206,111500,644881335600,53600,53600,53700,53600,8826
20241206,111400,644407851700,53600,53700,53700,53600,25970
20241206,111300,643015476200,53700,53600,53700,53500,62378
20241206,111200,639672220500,53700,53700,53700,53600,16911
20241206,111100,638765245400,53700,53600,53700,53600,13845
20241206,111000,638022176800,53700,53700,53800,53600,47744
20241206,110900,635458359900,53700,53900,53900,53700,110846
20241206,110800,629495497600,53900,53800,53900,53800,16320
20241206,110700,628616539700,53900,53800,53900,53800,87358
20241206,110600,623908327600,53800,53700,53900,53600,84211
20241206,110500,619381288200,53600,53600,53800,53500,92364
20241206,110400,614426077600,53600,53700,53700,53500,40198
20241206,110300,612272386100,53700,53600,53800,53600,82638
20241206,110200,607835385700,53600,53400,53700,53400,92932
20241206,110100,602856065300,53500,53400,53500,53300,47069
20241206,110000,600344074500,53400,53400,53500,53300,73264
20241206,105900,596429389200,53500,53300,53500,53200,86900
20241206,105800,591794704900,53200,53200,53300,53200,44249
20241206,105700,589438846800,53300,53000,53300,52900,165594
20241206,105600,580653924400,53000,52900,53100,52900,167919
20241206,105500,571763048000,52900,53200,53200,52900,156838
20241206,105400,563440511000,53200,53000,53300,53000,178818
20241206,105300,553944200400,53000,53100,53200,52700,676732
20241206,105200,518120836700,53000,53400,53400,53000,308501
20241206,105100,501722826500,53300,53300,53500,53200,179156
20241206,105000,492163313300,53300,53500,53500,53300,211687
20241206,104900,480866720300,53400,53800,53800,53400,610682
20241206,104800,448152712800,53700,53700,53800,53700,41806
20241206,104700,445907382800,53700,53700,53800,53700,32685
20241206,104600,444151838200,53700,53700,53800,53700,27773
20241206,104500,442660249200,53700,53800,53800,53700,38667
20241206,104400,440582714200,53800,53900,53900,53700,279529
20241206,104300,425544595600,53800,53800,53900,53800,59657
20241206,104200,422333583500,53800,53800,53900,53800,18902
20241206,104100,421316414700,53800,53900,53900,53800,17928
20241206,104000,420351586600,53800,53900,53900,53800,26562
20241206,103900,418921132300,53900,53900,54000,53800,122769
20241206,103800,412303698500,53900,54000,54000,53900,22823
20241206,103700,411072025800,53900,53900,54000,53900,7383
20241206,103600,410673870000,53900,53900,54000,53900,23596
20241206,103500,409400296000,53900,54000,54000,53900,20725
20241206,103400,408281432900,54000,54000,54000,53900,5018
20241206,103300,408010764900,53900,54000,54000,53900,57568
20241206,103200,404902889900,54000,53900,54000,53800,88696
20241206,103100,400123001300,53900,53900,53900,53800,14797
20241206,103000,399326361400,53800,53800,53900,53800,24993
20241206,102900,397980940600,53900,53700,53900,53700,112435
20241206,102800,391934894000,53700,53800,53900,53600,793474
20241206,102700,349291579000,53800,53900,53900,53800,20212
20241206,102600,348203541700,53800,53800,53900,53800,32053
20241206,102500,346477721700,53800,53800,53900,53800,13531
20241206,102400,345749270600,53900,53900,53900,53800,32802
20241206,102300,343984220600,53900,53800,53900,53800,63469
20241206,102200,340564587100,53900,53900,53900,53800,122497
20241206,102100,333963394800,53800,53800,53900,53800,48453
20241206,102000,331356065800,53800,53800,53900,53800,37403
20241206,101900,329343586600,53800,53900,54000,53800,130371
20241206,101800,322317853200,53900,54000,54000,53900,42353
20241206,101700,320034160100,53900,54000,54100,53900,133622
20241206,101600,312817993500,54100,54100,54100,54000,19237
20241206,101500,311778849200,54000,54000,54100,54000,28646
20241206,101400,310230780500,54000,54000,54100,54000,24280
20241206,101300,308918820900,54000,54000,54100,54000,14870
20241206,101200,308115237400,54000,54000,54100,54000,12726
20241206,101100,307427530500,54000,54000,54100,54000,8293
20241206,101000,306979522500,54000,54000,54100,54000,15229
20241206,100900,306156415900,54100,54100,54100,54000,10997
20241206,100800,305562276300,54000,54100,54100,54000,25237
20241206,100700,304198749300,54100,54100,54100,54000,17369
20241206,100600,303259931900,54100,54000,54100,54000,7201
20241206,100500,302870783000,54100,54100,54100,54000,16498
20241206,100400,301978868900,54100,54100,54100,54000,8044
20241206,100300,301544238100,54100,54000,54100,53900,57990
20241206,100200,298413030700,54000,54100,54100,53900,79160
20241206,100100,294138700300,54100,54000,54100,54000,17086
20241206,100000,293215084600,54100,54100,54100,54000,54048
20241206,095900,290292017600,54000,54100,54100,54000,8717
20241206,095800,289821072900,54100,54100,54100,54000,11196
20241206,095700,289216347200,54100,54000,54100,53900,198184
20241206,095600,278514669400,53900,53900,54000,53900,8750
20241206,095500,278042935000,53900,54000,54000,53900,32492
20241206,095400,276291424400,53900,53900,54000,53900,11973
20241206,095300,275645992200,53900,53900,54000,53900,11942
20241206,095200,275001669200,53900,53900,54000,53900,13519
20241206,095100,274272832200,53900,54000,54000,53900,34279
20241206,095000,272424518600,53900,53900,54000,53900,106897
20241206,094900,266662573600,53900,53900,54000,53900,16609
20241206,094800,265767150200,53900,54000,54000,53900,7907
20241206,094700,265340564900,54000,53900,54000,53900,25662
20241206,094600,263955754000,54000,54000,54000,53900,47450
20241206,094500,261394070600,53900,54000,54000,53900,11494
20241206,094400,260774025800,53900,54100,54100,53900,130753
20241206,094300,253713643700,54100,54000,54100,54000,61852
20241206,094200,250368044800,54000,54100,54100,54000,15753
20241206,094100,249516353100,54100,54000,54100,54000,7313
20241206,094000,249121149400,54100,54000,54100,53900,88041
20241206,093900,244366436100,54000,54100,54100,53900,62491
20241206,093800,240991790400,54100,54100,54200,54000,155559
20241206,093700,232580640100,54000,53900,54100,53900,44014
20241206,093600,230205310000,53900,53800,54000,53800,160217
20241206,093500,221574695200,53900,54000,54100,53800,118868
20241206,093400,215164259300,54000,54000,54100,54000,27804
20241206,093300,213662654200,54100,54000,54100,53900,105938
20241206,093200,207943232500,54000,54000,54100,53900,101030
20241206,093100,202487728300,54100,54100,54100,54000,12936
20241206,093000,201788628100,54100,54100,54200,54000,64920
20241206,092900,198276713800,54100,54300,54300,54100,117706
20241206,092800,191897309700,54200,54200,54300,54100,148708
20241206,092700,183838701200,54100,54100,54200,54100,101530
20241206,092600,178345768000,54100,54200,54200,54100,37126
20241206,092500,176336318400,54100,54200,54200,54100,17770
20241206,092400,175373895500,54100,54100,54200,54100,6681
20241206,092300,175012201800,54200,54100,54200,54000,125019
20241206,092200,168247810300,54000,54100,54100,54000,16847
20241206,092100,167337517400,54000,54000,54100,54000,12893
20241206,092000,166640726500,54100,54000,54100,54000,9230
20241206,091900,166141778200,54000,54000,54100,54000,27185
20241206,091800,164672796200,54100,54000,54100,54000,36236
20241206,091700,162715471000,54000,54100,54100,54000,22366
20241206,091600,161506094100,54100,53900,54100,53900,65035
20241206,091500,157992008900,53900,53900,54000,53900,56004
20241206,091400,154970630600,53900,53900,54000,53900,19903
20241206,091300,153896903100,53900,53900,54000,53900,50334
20241206,091200,151182847100,53900,54100,54200,53900,404239
20241206,091100,129356473200,54100,54200,54200,54100,374824
20241206,091000,109077559200,54200,54200,54200,54100,18593
20241206,090900,108070531100,54100,54200,54200,54100,27879
20241206,090800,106561149200,54200,54200,54200,54100,34745
20241206,090700,104679786100,54200,54300,54400,54100,316776
20241206,090600,87503198500,54300,54300,54400,54300,54942
20241206,090500,84515717700,54400,54200,54400,54200,148484
20241206,090400,76454000800,54300,54200,54300,54100,171804
20241206,090300,67139419900,54100,54200,54200,54100,54354
20241206,090200,64197371500,54200,54100,54200,54000,203517
20241206,090100,53185563700,54200,54000,54200,53900,211510
20241206,090000,41745866400,54000,53900,54100,53900,769102