stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,184700,1109231509600,54000,54000,54000,54000,1544019
20241210,184600,1109231509600,54000,54000,54000,54000,0
20241210,184500,1109231509600,54000,54000,54000,54000,0
20241210,184400,1109231509600,54000,54000,54000,54000,0
20241210,184300,1109231509600,54000,54000,54000,54000,0
20241210,184200,1109231509600,54000,54000,54000,54000,0
20241210,184100,1109231509600,54000,54000,54000,54000,0
20241210,184000,1109231509600,54000,54000,54000,54000,0
20241210,183900,1109231509600,54000,54000,54000,54000,0
20241210,183800,1109231509600,54000,54000,54000,54000,0
20241210,183700,1109231509600,54000,54000,54000,54000,0
20241210,183600,1109231509600,54000,54000,54000,54000,0
20241210,183500,1109231509600,54000,54000,54000,54000,0
20241210,183400,1109231509600,54000,54000,54000,54000,0
20241210,183300,1109231509600,54000,54000,54000,54000,0
20241210,183200,1109231509600,54000,54000,54000,54000,0
20241210,183100,1109231509600,54000,54000,54000,54000,0
20241210,183000,1109231509600,54000,54000,54000,54000,0
20241210,182900,1109231509600,54000,54000,54000,54000,0
20241210,182800,1109231509600,54000,54000,54000,54000,0
20241210,182700,1109231509600,54000,54000,54000,54000,0
20241210,182600,1109231509600,54000,54000,54000,54000,0
20241210,182500,1109231509600,54000,54000,54000,54000,0
20241210,182400,1109231509600,54000,54000,54000,54000,0
20241210,182300,1109231509600,54000,54000,54000,54000,0
20241210,182200,1109231509600,54000,54000,54000,54000,0
20241210,182100,1109231509600,54000,54000,54000,54000,0
20241210,182000,1109231509600,54000,54000,54000,54000,0
20241210,181900,1109231509600,54000,54000,54000,54000,0
20241210,181800,1109231509600,54000,54000,54000,54000,0
20241210,181700,1109231509600,54000,54000,54000,54000,1544019
20241210,181600,1109231509600,54000,54000,54000,54000,0
20241210,181500,1109231509600,54000,54000,54000,54000,0
20241210,181400,1109231509600,54000,54000,54000,54000,0
20241210,181300,1109231509600,54000,54000,54000,54000,0
20241210,181200,1109231509600,54000,54000,54000,54000,0
20241210,181100,1109231509600,54000,54000,54000,54000,0
20241210,181000,1109231509600,54000,54000,54000,54000,0
20241210,180900,1109231509600,54000,54000,54000,54000,0
20241210,180800,1109231509600,54000,54000,54000,54000,0
20241210,180700,1109231509600,54000,54000,54000,54000,0
20241210,180600,1109231509600,54000,54000,54000,54000,0
20241210,180500,1109231509600,54000,54000,54000,54000,0
20241210,180400,1109231509600,54000,54000,54000,54000,0
20241210,180300,1109231509600,54000,54000,54000,54000,0
20241210,180200,1109231509600,54000,54000,54000,54000,0
20241210,180100,1109231509600,54000,54000,54000,54000,0
20241210,180000,1109231509600,54000,54000,54000,54000,0
20241210,175900,1109231509600,54000,54000,54000,54000,0
20241210,175800,1109231509600,54000,54000,54000,54000,0
20241210,175700,1109231509600,54000,54000,54000,54000,0
20241210,175600,1109231509600,54000,54000,54000,54000,0
20241210,175500,1109231509600,54000,54000,54000,54000,0
20241210,175400,1109231509600,54000,54000,54000,54000,0
20241210,175300,1109231509600,54000,54000,54000,54000,0
20241210,175200,1109231509600,54000,54000,54000,54000,0
20241210,175100,1109231509600,54000,54000,54000,54000,0
20241210,175000,1109231509600,54000,54000,54000,54000,0
20241210,174900,1109231509600,54000,54000,54000,54000,0
20241210,174800,1109231509600,54000,54000,54000,54000,0
20241210,174700,1109231509600,54000,54000,54000,54000,1544019
20241210,174600,1109231509600,54000,54000,54000,54000,0
20241210,174500,1109231509600,54000,54000,54000,54000,0
20241210,174400,1109231509600,54000,54000,54000,54000,0
20241210,174300,1109231509600,54000,54000,54000,54000,0
20241210,174200,1109231509600,54000,54000,54000,54000,0
20241210,174100,1109231509600,54000,54000,54000,54000,0
20241210,174000,1109231509600,54000,54000,54000,54000,0
20241210,173900,1109231509600,54000,54000,54000,54000,0
20241210,173800,1109231509600,54000,54000,54000,54000,0
20241210,173700,1109231509600,54000,54000,54000,54000,0
20241210,173600,1109231509600,54000,54000,54000,54000,0
20241210,173500,1109231509600,54000,54000,54000,54000,0
20241210,173400,1109231509600,54000,54000,54000,54000,0
20241210,173300,1109231509600,54000,54000,54000,54000,0
20241210,173200,1109231509600,54000,54000,54000,54000,0
20241210,173100,1109231509600,54000,54000,54000,54000,0
20241210,173000,1109231509600,54000,54000,54000,54000,0
20241210,172900,1109231509600,54000,54000,54000,54000,0
20241210,172800,1109231509600,54000,54000,54000,54000,0
20241210,172700,1109231509600,54000,54000,54000,54000,0
20241210,172600,1109231509600,54000,54000,54000,54000,0
20241210,172500,1109231509600,54000,54000,54000,54000,0
20241210,172400,1109231509600,54000,54000,54000,54000,0
20241210,172300,1109231509600,54000,54000,54000,54000,0
20241210,172200,1109231509600,54000,54000,54000,54000,0
20241210,172100,1109231509600,54000,54000,54000,54000,0
20241210,172000,1109231509600,54000,54000,54000,54000,0
20241210,171900,1109231509600,54000,54000,54000,54000,0
20241210,171800,1109231509600,54000,54000,54000,54000,0
20241210,171700,1109231509600,54000,54000,54000,54000,1544019
20241210,171600,1109231509600,54000,54000,54000,54000,0
20241210,171500,1109231509600,54000,54000,54000,54000,0
20241210,171400,1109231509600,54000,54000,54000,54000,0
20241210,171300,1109231509600,54000,54000,54000,54000,0
20241210,171200,1109231509600,54000,54000,54000,54000,0
20241210,171100,1109231509600,54000,54000,54000,54000,0
20241210,171000,1109231509600,54000,54000,54000,54000,0
20241210,170900,1109231509600,54000,54000,54000,54000,0
20241210,170800,1109231509600,54000,54000,54000,54000,0
20241210,170700,1109231509600,54000,54000,54000,54000,0
20241210,170600,1109231509600,54000,54000,54000,54000,0
20241210,170500,1109231509600,54000,54000,54000,54000,0
20241210,170400,1109231509600,54000,54000,54000,54000,0
20241210,170300,1109231509600,54000,54000,54000,54000,0
20241210,170200,1109231509600,54000,54000,54000,54000,0
20241210,170100,1109231509600,54000,54000,54000,54000,0
20241210,170000,1109231509600,54000,54000,54000,54000,0
20241210,165900,1109231509600,54000,54000,54000,54000,0
20241210,165800,1109231509600,54000,54000,54000,54000,0
20241210,165700,1109231509600,54000,54000,54000,54000,0
20241210,165600,1109231509600,54000,54000,54000,54000,0
20241210,165500,1109231509600,54000,54000,54000,54000,0
20241210,165400,1109231509600,54000,54000,54000,54000,0
20241210,165300,1109231509600,54000,54000,54000,54000,0
20241210,165200,1109231509600,54000,54000,54000,54000,0
20241210,165100,1109231509600,54000,54000,54000,54000,0
20241210,165000,1109231509600,54000,54000,54000,54000,0
20241210,164900,1109231509600,54000,54000,54000,54000,0
20241210,164800,1109231509600,54000,54000,54000,54000,0
20241210,164700,1109231509600,54000,54000,54000,54000,1544019
20241210,164600,1109231509600,54000,54000,54000,54000,0
20241210,164500,1109231509600,54000,54000,54000,54000,0
20241210,164400,1109231509600,54000,54000,54000,54000,0
20241210,164300,1109231509600,54000,54000,54000,54000,0
20241210,164200,1109231509600,54000,54000,54000,54000,0
20241210,164100,1109231509600,54000,54000,54000,54000,0
20241210,164000,1109231509600,54000,54000,54000,54000,0
20241210,163900,1109231509600,54000,54000,54000,54000,0
20241210,163800,1109231509600,54000,54000,54000,54000,0
20241210,163700,1109231509600,54000,54000,54000,54000,0
20241210,163600,1109231509600,54000,54000,54000,54000,0
20241210,163500,1109231509600,54000,54000,54000,54000,0
20241210,163400,1109231509600,54000,54000,54000,54000,0
20241210,163300,1109231509600,54000,54000,54000,54000,0
20241210,163200,1109231509600,54000,54000,54000,54000,0
20241210,163100,1109231509600,54000,54000,54000,54000,0
20241210,163000,1109231509600,54000,54000,54000,54000,0
20241210,162900,1109231509600,54000,54000,54000,54000,0
20241210,162800,1109231509600,54000,54000,54000,54000,0
20241210,162700,1109231509600,54000,54000,54000,54000,0
20241210,162600,1109231509600,54000,54000,54000,54000,0
20241210,162500,1109231509600,54000,54000,54000,54000,0
20241210,162400,1109231509600,54000,54000,54000,54000,0
20241210,162300,1109231509600,54000,54000,54000,54000,0
20241210,162200,1109231509600,54000,54000,54000,54000,0
20241210,162100,1109231509600,54000,54000,54000,54000,0
20241210,162000,1109231509600,54000,54000,54000,54000,0
20241210,161900,1109231509600,54000,54000,54000,54000,0
20241210,161800,1109231509600,54000,54000,54000,54000,0
20241210,161700,1109231509600,54000,54000,54000,54000,1544019
20241210,161600,1109231509600,54000,54000,54000,54000,0
20241210,161500,1109231509600,54000,54000,54000,54000,0
20241210,161400,1109231509600,54000,54000,54000,54000,0
20241210,161300,1109231509600,54000,54000,54000,54000,0
20241210,161200,1109231509600,54000,54000,54000,54000,0
20241210,161100,1109231509600,54000,54000,54000,54000,0
20241210,161000,1109231509600,54000,54000,54000,54000,0
20241210,160900,1109231509600,54000,54000,54000,54000,0
20241210,160800,1109231509600,54000,54000,54000,54000,0
20241210,160700,1109231509600,54000,54000,54000,54000,0
20241210,160600,1109231509600,54000,54000,54000,54000,0
20241210,160500,1109231509600,54000,54000,54000,54000,0
20241210,160400,1109231509600,54000,54000,54000,54000,0
20241210,160300,1109231509600,54000,54000,54000,54000,0
20241210,160200,1109231509600,54000,54000,54000,54000,0
20241210,160100,1109231509600,54000,54000,54000,54000,0
20241210,160000,1109231509600,54000,54000,54000,54000,0
20241210,155900,1109231509600,54000,54000,54000,54000,0
20241210,155800,1109231509600,54000,54000,54000,54000,0
20241210,155700,1109231509600,54000,54000,54000,54000,0
20241210,155600,1109231509600,54000,54000,54000,54000,0
20241210,155500,1109231509600,54000,54000,54000,54000,0
20241210,155400,1109231509600,54000,54000,54000,54000,0
20241210,155300,1109231509600,54000,54000,54000,54000,0
20241210,155200,1109231509600,54000,54000,54000,54000,0
20241210,155100,1109231509600,54000,54000,54000,54000,0
20241210,155000,1109231509600,54000,54000,54000,54000,0
20241210,154900,1109231509600,54000,54000,54000,54000,0
20241210,154800,1109231509600,54000,54000,54000,54000,0
20241210,154700,1109231509600,54000,54000,54000,54000,1544019
20241210,154600,1109231509600,54000,54000,54000,54000,0
20241210,154500,1109231509600,54000,54000,54000,54000,0
20241210,154400,1109231509600,54000,54000,54000,54000,0
20241210,154300,1109231509600,54000,54000,54000,54000,0
20241210,154200,1109231509600,54000,54000,54000,54000,0
20241210,154100,1109231509600,54000,54000,54000,54000,0
20241210,154000,1109231509600,54000,54000,54000,54000,0
20241210,153900,1109231509600,54000,54000,54000,54000,0
20241210,153800,1109231509600,54000,54000,54000,54000,0
20241210,153700,1109231509600,54000,54000,54000,54000,0
20241210,153600,1109231509600,54000,54000,54000,54000,0
20241210,153500,1109231509600,54000,54000,54000,54000,0
20241210,153400,1109231509600,54000,54000,54000,54000,0
20241210,153300,1109231509600,54000,54000,54000,54000,0
20241210,153200,1109231509600,54000,54000,54000,54000,0
20241210,153100,1109231509600,54000,54000,54000,54000,0
20241210,153000,1109231509600,54000,54000,54000,54000,1544019
20241210,152900,1025854483600,53900,53900,53900,53900,0
20241210,152800,1025854483600,53900,53900,53900,53900,0
20241210,152700,1025854483600,53900,53900,53900,53900,0
20241210,152600,1025854483600,53900,53900,53900,53900,0
20241210,152500,1025854483600,53900,53900,53900,53900,0
20241210,152400,1025854483600,53900,53900,53900,53900,0
20241210,152300,1025854483600,53900,53900,53900,53900,0
20241210,152200,1025854483600,53900,53900,53900,53900,0
20241210,152100,1025854483600,53900,53900,53900,53900,0
20241210,152000,1025854483600,53900,53900,53900,53900,0
20241210,151900,1025854483600,53900,53900,53900,53800,240528
20241210,151800,1012912883000,53800,53800,53900,53800,87542
20241210,151700,1008199326700,53800,53800,53900,53800,46784
20241210,151600,1005679643000,53900,53800,53900,53800,36506
20241210,151500,1003714849200,53800,53800,53900,53800,21892
20241210,151400,1002536538500,53900,53900,53900,53800,33134
20241210,151300,1000753219700,53900,53800,53900,53800,15861
20241210,151200,999899120200,53800,53800,53900,53800,18744
20241210,151100,998890081300,53800,53900,53900,53800,10304
20241210,151000,998335127400,53900,53900,54100,53900,784010
20241210,150900,956020777100,54000,54000,54000,53900,13025
20241210,150800,955318166800,53900,54000,54000,53900,36039
20241210,150700,953374868600,54000,53900,54000,53900,11670
20241210,150600,952745187100,53900,54000,54000,53900,12778
20241210,150500,952055843200,54000,53900,54000,53900,15938
20241210,150400,951195900000,54000,53900,54000,53900,16915
20241210,150300,950283719600,54000,53900,54000,53900,10439
20241210,150200,949720551500,53900,53900,54000,53900,12044
20241210,150100,949070608800,54000,54000,54000,53900,8177
20241210,150000,948629458200,54000,54000,54000,53900,9269
20241210,145900,948129452300,53900,53900,54000,53900,17028
20241210,145800,947210982200,54000,53900,54000,53900,10942
20241210,145700,946620817000,53900,53900,54000,53900,8604
20241210,145600,946156624000,53900,53900,54000,53900,12140
20241210,145500,945501848300,54000,53900,54000,53900,11004
20241210,145400,944908223500,53900,53900,54000,53900,9484
20241210,145300,944396500500,53900,53900,54000,53900,8357
20241210,145200,943945748700,54000,53900,54000,53900,7143
20241210,145100,943560417400,54000,54000,54000,53900,14043
20241210,145000,942802654200,53900,54000,54000,53900,8998
20241210,144900,942317151500,53900,54100,54100,53900,144613
20241210,144800,934508245900,54100,54100,54100,54000,88765
20241210,144700,929714703100,54100,54000,54100,53900,356751
20241210,144600,910451399700,54000,53900,54000,53900,22863
20241210,144500,909218416200,53900,53900,54000,53900,18156
20241210,144400,908239114800,53900,54000,54000,53900,33246
20241210,144300,906446199300,53900,53900,54000,53900,9515
20241210,144200,905932854900,54000,53900,54000,53900,10017
20241210,144100,905392462900,53900,53900,54000,53900,11812
20241210,144000,904755293200,53900,53900,54000,53900,8660
20241210,143900,904288222100,53900,54000,54000,53900,12557
20241210,143800,903610933400,54000,54000,54000,53900,9458
20241210,143700,903100564300,53900,53900,54000,53900,9754
20241210,143600,902574452200,53900,53900,54000,53900,14568
20241210,143500,901788811100,54000,53900,54000,53900,7330
20241210,143400,901393442100,53900,54000,54000,53900,8849
20241210,143300,900916074300,54000,53900,54000,53900,8749
20241210,143200,900444248300,54000,54000,54000,53900,8336
20241210,143100,899994543900,54000,54100,54100,53900,145423
20241210,143000,892143357700,54000,54000,54100,54000,64509
20241210,142900,888659520200,54000,54100,54100,54000,12499
20241210,142800,887984209400,54000,54000,54100,54000,10927
20241210,142700,887393901500,54100,54100,54100,54000,18990
20241210,142600,886368115200,54000,54000,54100,54000,12590
20241210,142500,885688033800,54100,54000,54100,54000,19404
20241210,142400,884639793300,54100,54000,54100,54000,173037
20241210,142300,875295235400,54000,54000,54100,54000,10399
20241210,142200,874733133900,54000,54000,54100,54000,8957
20241210,142100,874249143200,54000,54000,54100,54000,13637
20241210,142000,873512142700,54000,54100,54100,54000,9673
20241210,141900,872989417900,54100,54100,54100,54000,10821
20241210,141800,872404437600,54100,54100,54100,54000,11235
20241210,141700,871797210200,54100,54100,54100,54000,10124
20241210,141600,871250048000,54000,54000,54100,54000,9016
20241210,141500,870762662000,54000,54000,54100,54000,12502
20241210,141400,870087031200,54000,54000,54100,54000,7334
20241210,141300,869690795000,54000,54000,54100,54000,6340
20241210,141200,869348226300,54000,54000,54100,53900,113693
20241210,141100,863208819600,53900,54000,54100,53900,231388
20241210,141000,850714119500,54000,54000,54100,54000,8827
20241210,140900,850237121800,54000,54100,54100,54000,18137
20241210,140800,849257161700,54100,54000,54100,54000,19522
20241210,140700,848201888200,54100,54000,54100,54000,10304
20241210,140600,847644974700,54100,54000,54100,54000,10505
20241210,140500,847077120600,54000,54100,54100,54000,9935
20241210,140400,846540175400,54000,54000,54100,54000,7077
20241210,140300,846157798300,54100,54000,54100,54000,11703
20241210,140200,845525129200,54100,54000,54100,54000,26161
20241210,140100,844110560900,54000,53900,54100,53900,309539
20241210,140000,827395867600,54000,53900,54000,53900,8132
20241210,135900,826957409400,53900,53900,54000,53900,8345
20241210,135800,826507281800,53900,54000,54000,53900,3133
20241210,135700,826338321600,53900,54000,54000,53900,4112
20241210,135600,826116475300,53900,53900,54000,53900,10426
20241210,135500,825554021400,54000,54000,54000,53900,9092
20241210,135400,825063403200,54000,53900,54000,53800,236768
20241210,135300,812300434300,53800,53800,53900,53800,11966
20241210,135200,811655729600,53800,53800,53900,53800,11035
20241210,135100,811061246400,53900,53900,53900,53800,22323
20241210,135000,809859327400,53800,53900,53900,53800,12970
20241210,134900,809160823600,53900,53900,54000,53800,225639
20241210,134800,796999232500,53900,54100,54100,53900,526196
20241210,134700,768582302600,54000,54100,54100,54000,22694
20241210,134600,767355562100,54100,54000,54100,54000,21686
20241210,134500,766182915000,54100,54000,54100,54000,10924
20241210,134400,765592245700,54000,54000,54100,54000,4209
20241210,134300,765364805600,54000,54000,54100,54000,7100
20241210,134200,764981139900,54100,54000,54100,54000,14899
20241210,134100,764176002000,54000,54000,54100,54000,10981
20241210,134000,763582526100,54100,54100,54100,54000,10847
20241210,133900,762996363100,54100,54100,54100,54000,10109
20241210,133800,762449768700,54100,54100,54100,54000,12081
20241210,133700,761796628900,54100,54100,54100,54000,10558
20241210,133600,761225885200,54100,54000,54100,54000,11851
20241210,133500,760585306200,54100,54100,54100,54000,31324
20241210,133400,758893104900,54100,54000,54100,54000,9528
20241210,133300,758378096400,54100,54000,54100,54000,8684
20241210,133200,757908681300,54000,54000,54100,54000,16578
20241210,133100,757012211900,54100,54100,54100,54000,9556
20241210,133000,756495501900,54000,54100,54100,54000,11070
20241210,132900,755897205000,54000,54100,54100,54000,7822
20241210,132800,755474400200,54100,54100,54100,54000,11214
20241210,132700,754868481200,54100,54000,54100,54000,17612
20241210,132600,753915925700,54100,54000,54100,54000,6867
20241210,132500,753544710100,54100,54100,54100,54000,9944
20241210,132400,753007255100,54000,54100,54100,54000,14409
20241210,132300,752228758600,54000,54100,54100,54000,7255
20241210,132200,751836437500,54100,54100,54100,54000,14934
20241210,132100,751028770300,54000,54100,54100,54000,15219
20241210,132000,750205603000,54000,54000,54100,53900,243017
20241210,131900,737081332100,53900,54000,54000,53900,14591
20241210,131800,736294274200,54000,54000,54000,53900,7234
20241210,131700,735903985100,54000,53900,54000,53900,8953
20241210,131600,735421101600,54000,53900,54000,53900,14276
20241210,131500,734650632800,54000,54000,54000,53900,8725
20241210,131400,734179717000,54000,54000,54000,53900,8144
20241210,131300,733740351600,53900,53900,54000,53900,7925
20241210,131200,733312833900,54000,53900,54000,53900,7938
20241210,131100,732884392200,54000,54000,54000,53900,15179
20241210,131000,732065173300,54000,54000,54000,53900,6273
20241210,130900,731726633000,53900,54000,54000,53900,8225
20241210,130800,731282780500,53900,54000,54000,53900,11594
20241210,130700,730657016600,54000,54000,54000,53900,13058
20241210,130600,729952108900,54000,53900,54000,53900,26137
20241210,130500,728541468100,53900,54000,54000,53900,18083
20241210,130400,727565114800,54000,53900,54000,53800,263756
20241210,130300,713337340200,53900,53900,53900,53800,25726
20241210,130200,711951020500,53800,53900,53900,53800,11096
20241210,130100,711353196300,53800,53800,53900,53800,31344
20241210,130000,709665800600,53900,53900,53900,53800,31818
20241210,125900,707953065700,53900,53800,53900,53800,14671
20241210,125800,707162864600,53900,53800,53900,53800,13738
20241210,125700,706422833800,53800,53900,53900,53800,17468
20241210,125600,705481750900,53800,53800,53900,53800,87709
20241210,125500,700755042000,53800,53800,53900,53800,18976
20241210,125400,699732606900,53900,53800,53900,53800,13496
20241210,125300,699005408700,53800,53900,53900,53800,11070
20241210,125200,698408947600,53800,53900,53900,53800,7630
20241210,125100,697997973100,53800,53800,53900,53800,3405
20241210,125000,697814628900,53900,53800,53900,53800,5678
20241210,124900,697508920200,53800,53900,53900,53800,4036
20241210,124800,697291577700,53800,53800,53900,53800,4462
20241210,124700,697051429200,53800,53800,53900,53800,3803
20241210,124600,696846636600,53900,53900,53900,53800,3365
20241210,124500,696665494200,53900,53800,53900,53700,215563
20241210,124400,685068761200,53800,53700,53800,53700,50923
20241210,124300,682329259700,53700,53700,53800,53700,7787
20241210,124200,681910656900,53700,53700,53800,53700,9742
20241210,124100,681386748400,53700,53800,53800,53700,6058
20241210,124000,681060938300,53800,53700,53800,53700,11923
20241210,123900,680419832800,53700,53800,53800,53700,7758
20241210,123800,680002630300,53800,53800,53800,53700,244791
20241210,123700,666833748900,53700,53800,53800,53700,31818
20241210,123600,665123485500,53700,53700,53800,53700,10133
20241210,123500,664578736900,53800,53800,53800,53700,29785
20241210,123400,662977000200,53800,53700,53800,53700,34509
20241210,123300,661121174500,53700,53700,53800,53700,14853
20241210,123200,660323238600,53800,53800,53800,53700,6527
20241210,123100,659972567500,53800,53800,53800,53700,10850
20241210,123000,659389334000,53800,53700,53800,53700,7984
20241210,122900,658960113400,53800,53700,53800,53700,14243
20241210,122800,658194375600,53700,53800,53800,53700,20127
20241210,122700,657112693600,53700,53800,53800,53700,14007
20241210,122600,656359709600,53700,53700,53800,53700,20107
20241210,122500,655279099000,53700,53800,53800,53700,12526
20241210,122400,654605965800,53700,53800,53800,53700,12852
20241210,122300,653915141700,53700,53800,53800,53700,9862
20241210,122200,653385357600,53800,53700,53800,53700,11886
20241210,122100,652746585300,53800,53700,53800,53700,12663
20241210,122000,652066041900,53800,53700,53800,53700,22553
20241210,121900,650853911700,53700,53700,53800,53700,11567
20241210,121800,650232250200,53700,53700,53800,53700,11294
20241210,121700,649625265900,53700,53800,53800,53700,19143
20241210,121600,648596249600,53700,53800,53800,53700,12523
20241210,121500,647923028200,53800,53700,53800,53700,13877
20241210,121400,647177177200,53700,53700,53800,53700,11849
20241210,121300,646540641500,53800,53800,53800,53700,8875
20241210,121200,646063605600,53800,53800,53800,53700,12769
20241210,121100,645377287900,53700,53700,53800,53700,22687
20241210,121000,644157794800,53700,53800,53800,53700,11908
20241210,120900,643517493900,53800,53700,53800,53700,28376
20241210,120800,641992285500,53700,53900,53900,53700,286253
20241210,120700,626591715600,53800,53800,53900,53800,38982
20241210,120600,624494067500,53800,53900,53900,53800,9877
20241210,120500,623962497400,53900,53900,53900,53800,5329
20241210,120400,623675553400,53800,53900,53900,53800,19174
20241210,120300,622642256400,53800,53900,53900,53800,3554
20241210,120200,622450827900,53900,53800,53900,53800,9431
20241210,120100,621943016200,53800,53900,53900,53800,25925
20241210,120000,620545844200,53800,53900,53900,53800,8432
20241210,115900,620091865300,53900,53900,53900,53800,7893
20241210,115800,619666766500,53900,53900,53900,53800,10956
20241210,115700,619076730600,53800,53900,53900,53800,19237
20241210,115600,618040180900,53900,53900,53900,53800,4972
20241210,115500,617772455200,53900,53900,53900,53800,13075
20241210,115400,617068692700,53900,53900,53900,53800,8836
20241210,115300,616592889500,53900,53800,53900,53800,12754
20241210,115200,615906395600,53800,53900,53900,53800,6829
20241210,115100,615538538500,53900,53800,53900,53800,11960
20241210,115000,614894186400,53800,53800,53900,53800,9362
20241210,114900,614389842400,53800,53900,54000,53800,209104
20241210,114800,603119306700,53900,54000,54000,53900,25111
20241210,114700,601765440600,54000,53900,54000,53900,83604
20241210,114600,597258892200,53900,53900,54000,53900,26973
20241210,114500,595804728400,53900,53900,54000,53900,6617
20241210,114400,595447724300,54000,54000,54000,53900,7495
20241210,114300,595043453800,54000,54000,54000,53900,7178
20241210,114200,594656051200,54000,53900,54000,53900,15856
20241210,114100,593800216200,54000,53900,54000,53900,19087
20241210,114000,592769805000,54000,53900,54000,53900,7030
20241210,113900,592390435100,54000,54000,54000,53900,13032
20241210,113800,591687229400,54000,54000,54000,53900,7115
20241210,113700,591303276100,54000,53900,54000,53900,7130
20241210,113600,590918428900,54000,54000,54000,53900,4099
20241210,113500,590697251500,54000,53900,54000,53900,14123
20241210,113400,589934808000,53900,54000,54000,53900,31825
20241210,113300,588216366600,53900,54000,54000,53900,6133
20241210,113200,587885345500,53900,54000,54000,53900,3469
20241210,113100,587698179200,54000,54000,54000,53900,5486
20241210,113000,587402211600,54000,54000,54000,53900,7726
20241210,112900,586985121100,53900,54000,54000,53900,29023
20241210,112800,585418139600,54000,54000,54000,53900,231614
20241210,112700,572911188000,54000,53900,54000,53800,188680
20241210,112600,562737837400,53900,53900,53900,53800,6565
20241210,112500,562384311700,53900,53800,53900,53800,8392
20241210,112400,561932484900,53800,53900,53900,53800,6544
20241210,112300,561580110700,53900,53900,53900,53800,11375
20241210,112200,560967532400,53800,53900,53900,53800,8057
20241210,112100,560533734700,53900,53800,53900,53800,31320
20241210,112000,558845924800,53900,53800,53900,53800,25885
20241210,111900,557451341600,53900,53900,53900,53800,5274
20241210,111800,557167365900,53900,53900,53900,53800,14097
20241210,111700,556408504500,53800,53900,53900,53800,4283
20241210,111600,556177929800,53800,53800,53900,53800,6454
20241210,111500,555830475500,53800,53800,53900,53800,4238
20241210,111400,555602325100,53800,53800,53900,53800,11854
20241210,111300,554964407900,53800,54000,54000,53800,175319
20241210,111200,545514787700,54000,53900,54000,53900,9309
20241210,111100,545012793500,53900,53900,54000,53900,6477
20241210,111000,544663607900,53900,54000,54000,53900,6341
20241210,110900,544321721000,53900,53900,54000,53900,14094
20241210,110800,543561901600,54000,53900,54000,53900,6549
20241210,110700,543208790800,53900,53900,54000,53900,12101
20241210,110600,542556186800,53900,53900,54000,53900,7137
20241210,110500,542171339100,53900,53900,54000,53900,9115
20241210,110400,541679648500,54000,54000,54000,53900,7394
20241210,110300,541280872200,53900,53900,54000,53900,9166
20241210,110200,540786600500,53900,54000,54000,53900,5289
20241210,110100,540501453000,54000,53900,54000,53900,8172
20241210,110000,540060819700,53900,54000,54000,53900,7356
20241210,105900,539664128000,54000,54000,54000,53900,8718
20241210,105800,539194083700,53900,53900,54000,53800,45410
20241210,105700,536746174400,53900,53900,53900,53800,6840
20241210,105600,536377899100,53900,53900,54000,53800,99265
20241210,105500,531027195300,54000,53900,54000,53900,5538
20241210,105400,530728612900,53900,53900,54000,53900,3764
20241210,105300,530525557600,53900,54000,54000,53900,22859
20241210,105200,529293364700,53900,53900,54000,53900,51759
20241210,105100,526503286300,53900,53900,54000,53800,135239
20241210,105000,519214309900,53900,53800,53900,53800,10211
20241210,104900,518664608200,53800,53800,53900,53800,6752
20241210,104800,518301156300,53800,53800,53900,53800,9030
20241210,104700,517814991300,53800,53800,53900,53800,4926
20241210,104600,517549743300,53900,53900,53900,53800,5604
20241210,104500,517248010200,53900,53900,53900,53800,7592
20241210,104400,516839378700,53900,53900,53900,53800,8711
20241210,104300,516370472000,53800,53800,53900,53800,5885
20241210,104200,516053611900,53800,54000,54000,53800,148291
20241210,104100,508060722500,54000,53900,54000,53900,10661
20241210,104000,507485668400,54000,53900,54000,53900,4914
20241210,103900,507220619100,53900,53900,54000,53800,125091
20241210,103800,500478220900,53800,53800,53900,53800,43628
20241210,103700,498129094400,53900,53800,53900,53800,27295
20241210,103600,496660225100,53800,53900,53900,53800,11871
20241210,103500,496020971200,53800,53800,53900,53800,12348
20241210,103400,495356284300,53900,53800,53900,53800,7469
20241210,103300,494954085500,53800,53800,53900,53800,9873
20241210,103200,494422195900,53900,53800,53900,53800,7833
20241210,103100,494000228300,53800,53800,53900,53800,12384
20241210,103000,493333523800,53800,53900,53900,53800,148249
20241210,102900,485357501300,53900,54100,54100,53800,256589
20241210,102800,471515321600,54000,54000,54100,54000,10196
20241210,102700,470964649800,54000,54000,54100,54000,5766
20241210,102600,470653027400,54000,54000,54100,54000,11859
20241210,102500,470012608600,54000,54000,54100,53900,69776
20241210,102400,466244609500,54000,54000,54100,53900,268564
20241210,102300,451741860800,54100,54100,54100,54000,17883
20241210,102200,450775650200,54000,54100,54100,54000,13900
20241210,102100,450024688000,54000,54000,54100,54000,16226
20241210,102000,449148060700,54000,54000,54100,54000,18663
20241210,101900,448139050400,54000,54100,54100,54000,6943
20241210,101800,447763775000,54100,54000,54100,54000,8414
20241210,101700,447309173700,54100,54100,54100,54000,12323
20241210,101600,446643238000,54100,54100,54100,54000,17423
20241210,101500,445701072900,54000,53900,54100,53900,200544
20241210,101400,434871446300,53900,54100,54100,53900,110999
20241210,101300,428877922800,54000,54000,54100,54000,31993
20241210,101200,427149899400,54100,54000,54100,54000,10163
20241210,101100,426600797500,54000,54100,54100,54000,82786
20241210,101000,422130034100,54100,54100,54100,54000,13470
20241210,100900,421402037600,54100,54100,54100,54000,9017
20241210,100800,420914675100,54100,54100,54100,54000,9998
20241210,100700,420374287200,54100,54100,54100,54000,17261
20241210,100600,419441681300,54100,54100,54100,54000,13692
20241210,100500,418701535600,54100,54100,54100,54000,10340
20241210,100400,418142292800,54100,54000,54100,53900,145696
20241210,100300,410273967900,54000,53900,54000,53800,190441
20241210,100200,400008993000,53900,53800,53900,53800,29978
20241210,100100,398393936800,53900,53800,53900,53800,32425
20241210,100000,396649103300,53800,53800,53900,53800,15561
20241210,095900,395811405100,53900,54000,54000,53800,113779
20241210,095800,389678890600,54000,53900,54000,53900,50162
20241210,095700,386974604800,53900,53900,54000,53900,14581
20241210,095600,386188594700,53900,53900,54000,53900,12668
20241210,095500,385505553700,53900,54000,54000,53900,47790
20241210,095400,382929623100,53900,54000,54000,53800,84445
20241210,095300,378377961400,54000,54000,54000,53900,14408
20241210,095200,377601063100,53900,53900,54000,53900,14190
20241210,095100,376836130500,53900,53900,54000,53900,106244
20241210,095000,371109347600,54000,54000,54000,53900,13418
20241210,094900,370385833900,53900,54000,54000,53900,17112
20241210,094800,369463113100,53900,54000,54000,53900,17092
20241210,094700,368541103600,54000,53900,54000,53900,24384
20241210,094600,367226408300,53900,54000,54100,53900,98579
20241210,094500,361903288600,54000,54000,54100,53900,29137
20241210,094400,360330111300,54000,54000,54100,53900,163478
20241210,094300,351502317300,54000,54000,54100,54000,15313
20241210,094200,350675240900,54100,54000,54100,53900,97907
20241210,094100,345388737600,54000,54000,54000,53900,10611
20241210,094000,344816030400,54000,54000,54100,53900,228801
20241210,093900,332460783000,54100,54100,54100,54000,15133
20241210,093800,331642486600,54100,54100,54100,54000,68732
20241210,093700,327925123300,54100,54100,54100,54000,19048
20241210,093600,326894980900,54100,54100,54100,54000,109206
20241210,093500,320987986900,54100,54100,54100,54000,16162
20241210,093400,320114465700,54000,54100,54100,54000,16357
20241210,093300,319230742700,54100,54100,54100,54000,7025
20241210,093200,318850934600,54100,54100,54100,54000,92598
20241210,093100,313842043000,54100,54100,54100,54000,21287
20241210,093000,312691362700,54100,54000,54100,54000,14729
20241210,092900,311895406800,54000,54000,54100,53900,193899
20241210,092800,301425396900,53900,54000,54000,53900,20869
20241210,092700,300300201500,54000,54000,54000,53900,24471
20241210,092600,298980500000,53900,53900,54000,53800,70052
20241210,092500,295204506500,54000,53900,54000,53900,21560
20241210,092400,294041901900,54000,53900,54000,53800,147197
20241210,092300,286107830700,53900,53900,54000,53800,88879
20241210,092200,281316406600,53900,53700,54000,53700,200850
20241210,092100,270504404700,53700,53900,54000,53700,435118
20241210,092000,247072692600,54000,53900,54000,53900,20140
20241210,091900,245986430400,54000,54000,54000,53900,37958
20241210,091800,243938436900,53900,53900,54000,53900,37034
20241210,091700,241940229000,53900,53900,54000,53900,25838
20241210,091600,240546709400,54000,53900,54100,53900,132644
20241210,091500,233384324600,53900,54100,54100,53900,181458
20241210,091400,223587312100,54100,54100,54100,54000,23634
20241210,091300,222310089700,54100,54100,54100,54000,31758
20241210,091200,220594079100,54100,54200,54200,54000,310239
20241210,091100,203811103900,54100,54200,54200,54100,34322
20241210,091000,201952722500,54200,54200,54300,54100,116742
20241210,090900,195625189300,54200,54200,54300,54100,134976
20241210,090800,188308598400,54300,54300,54500,54200,381174
20241210,090700,167578464200,54300,54200,54300,54200,194423
20241210,090600,157023735500,54200,54300,54300,54200,57264
20241210,090500,153915665100,54200,54200,54400,54200,165092
20241210,090400,144954485400,54300,54300,54400,54200,136496
20241210,090300,137548049000,54300,54300,54400,54300,160965
20241210,090200,128797868000,54300,54200,54400,54000,597068
20241210,090100,96454242300,54100,54300,54300,54100,326138
20241210,090000,78791120200,54300,54500,54500,54200,1434011