stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,184700,769311286500,54000,54000,54000,54000,891877
20241211,184600,769311286500,54000,54000,54000,54000,0
20241211,184500,769311286500,54000,54000,54000,54000,0
20241211,184400,769311286500,54000,54000,54000,54000,0
20241211,184300,769311286500,54000,54000,54000,54000,0
20241211,184200,769311286500,54000,54000,54000,54000,0
20241211,184100,769311286500,54000,54000,54000,54000,0
20241211,184000,769311286500,54000,54000,54000,54000,0
20241211,183900,769311286500,54000,54000,54000,54000,0
20241211,183800,769311286500,54000,54000,54000,54000,0
20241211,183700,769311286500,54000,54000,54000,54000,0
20241211,183600,769311286500,54000,54000,54000,54000,0
20241211,183500,769311286500,54000,54000,54000,54000,0
20241211,183400,769311286500,54000,54000,54000,54000,0
20241211,183300,769311286500,54000,54000,54000,54000,0
20241211,183200,769311286500,54000,54000,54000,54000,0
20241211,183100,769311286500,54000,54000,54000,54000,0
20241211,183000,769311286500,54000,54000,54000,54000,0
20241211,182900,769311286500,54000,54000,54000,54000,0
20241211,182800,769311286500,54000,54000,54000,54000,0
20241211,182700,769311286500,54000,54000,54000,54000,0
20241211,182600,769311286500,54000,54000,54000,54000,0
20241211,182500,769311286500,54000,54000,54000,54000,0
20241211,182400,769311286500,54000,54000,54000,54000,0
20241211,182300,769311286500,54000,54000,54000,54000,0
20241211,182200,769311286500,54000,54000,54000,54000,0
20241211,182100,769311286500,54000,54000,54000,54000,0
20241211,182000,769311286500,54000,54000,54000,54000,0
20241211,181900,769311286500,54000,54000,54000,54000,0
20241211,181800,769311286500,54000,54000,54000,54000,0
20241211,181700,769311286500,54000,54000,54000,54000,891877
20241211,181600,769311286500,54000,54000,54000,54000,0
20241211,181500,769311286500,54000,54000,54000,54000,0
20241211,181400,769311286500,54000,54000,54000,54000,0
20241211,181300,769311286500,54000,54000,54000,54000,0
20241211,181200,769311286500,54000,54000,54000,54000,0
20241211,181100,769311286500,54000,54000,54000,54000,0
20241211,181000,769311286500,54000,54000,54000,54000,0
20241211,180900,769311286500,54000,54000,54000,54000,0
20241211,180800,769311286500,54000,54000,54000,54000,0
20241211,180700,769311286500,54000,54000,54000,54000,0
20241211,180600,769311286500,54000,54000,54000,54000,0
20241211,180500,769311286500,54000,54000,54000,54000,0
20241211,180400,769311286500,54000,54000,54000,54000,0
20241211,180300,769311286500,54000,54000,54000,54000,0
20241211,180200,769311286500,54000,54000,54000,54000,0
20241211,180100,769311286500,54000,54000,54000,54000,0
20241211,180000,769311286500,54000,54000,54000,54000,0
20241211,175900,769311286500,54000,54000,54000,54000,0
20241211,175800,769311286500,54000,54000,54000,54000,0
20241211,175700,769311286500,54000,54000,54000,54000,0
20241211,175600,769311286500,54000,54000,54000,54000,0
20241211,175500,769311286500,54000,54000,54000,54000,0
20241211,175400,769311286500,54000,54000,54000,54000,0
20241211,175300,769311286500,54000,54000,54000,54000,0
20241211,175200,769311286500,54000,54000,54000,54000,0
20241211,175100,769311286500,54000,54000,54000,54000,0
20241211,175000,769311286500,54000,54000,54000,54000,0
20241211,174900,769311286500,54000,54000,54000,54000,0
20241211,174800,769311286500,54000,54000,54000,54000,0
20241211,174700,769311286500,54000,54000,54000,54000,891877
20241211,174600,769311286500,54000,54000,54000,54000,0
20241211,174500,769311286500,54000,54000,54000,54000,0
20241211,174400,769311286500,54000,54000,54000,54000,0
20241211,174300,769311286500,54000,54000,54000,54000,0
20241211,174200,769311286500,54000,54000,54000,54000,0
20241211,174100,769311286500,54000,54000,54000,54000,0
20241211,174000,769311286500,54000,54000,54000,54000,0
20241211,173900,769311286500,54000,54000,54000,54000,0
20241211,173800,769311286500,54000,54000,54000,54000,0
20241211,173700,769311286500,54000,54000,54000,54000,0
20241211,173600,769311286500,54000,54000,54000,54000,0
20241211,173500,769311286500,54000,54000,54000,54000,0
20241211,173400,769311286500,54000,54000,54000,54000,0
20241211,173300,769311286500,54000,54000,54000,54000,0
20241211,173200,769311286500,54000,54000,54000,54000,0
20241211,173100,769311286500,54000,54000,54000,54000,0
20241211,173000,769311286500,54000,54000,54000,54000,0
20241211,172900,769311286500,54000,54000,54000,54000,0
20241211,172800,769311286500,54000,54000,54000,54000,0
20241211,172700,769311286500,54000,54000,54000,54000,0
20241211,172600,769311286500,54000,54000,54000,54000,0
20241211,172500,769311286500,54000,54000,54000,54000,0
20241211,172400,769311286500,54000,54000,54000,54000,0
20241211,172300,769311286500,54000,54000,54000,54000,0
20241211,172200,769311286500,54000,54000,54000,54000,0
20241211,172100,769311286500,54000,54000,54000,54000,0
20241211,172000,769311286500,54000,54000,54000,54000,0
20241211,171900,769311286500,54000,54000,54000,54000,0
20241211,171800,769311286500,54000,54000,54000,54000,0
20241211,171700,769311286500,54000,54000,54000,54000,891877
20241211,171600,769311286500,54000,54000,54000,54000,0
20241211,171500,769311286500,54000,54000,54000,54000,0
20241211,171400,769311286500,54000,54000,54000,54000,0
20241211,171300,769311286500,54000,54000,54000,54000,0
20241211,171200,769311286500,54000,54000,54000,54000,0
20241211,171100,769311286500,54000,54000,54000,54000,0
20241211,171000,769311286500,54000,54000,54000,54000,0
20241211,170900,769311286500,54000,54000,54000,54000,0
20241211,170800,769311286500,54000,54000,54000,54000,0
20241211,170700,769311286500,54000,54000,54000,54000,0
20241211,170600,769311286500,54000,54000,54000,54000,0
20241211,170500,769311286500,54000,54000,54000,54000,0
20241211,170400,769311286500,54000,54000,54000,54000,0
20241211,170300,769311286500,54000,54000,54000,54000,0
20241211,170200,769311286500,54000,54000,54000,54000,0
20241211,170100,769311286500,54000,54000,54000,54000,0
20241211,170000,769311286500,54000,54000,54000,54000,0
20241211,165900,769311286500,54000,54000,54000,54000,0
20241211,165800,769311286500,54000,54000,54000,54000,0
20241211,165700,769311286500,54000,54000,54000,54000,0
20241211,165600,769311286500,54000,54000,54000,54000,0
20241211,165500,769311286500,54000,54000,54000,54000,0
20241211,165400,769311286500,54000,54000,54000,54000,0
20241211,165300,769311286500,54000,54000,54000,54000,0
20241211,165200,769311286500,54000,54000,54000,54000,0
20241211,165100,769311286500,54000,54000,54000,54000,0
20241211,165000,769311286500,54000,54000,54000,54000,0
20241211,164900,769311286500,54000,54000,54000,54000,0
20241211,164800,769311286500,54000,54000,54000,54000,0
20241211,164700,769311286500,54000,54000,54000,54000,891877
20241211,164600,769311286500,54000,54000,54000,54000,0
20241211,164500,769311286500,54000,54000,54000,54000,0
20241211,164400,769311286500,54000,54000,54000,54000,0
20241211,164300,769311286500,54000,54000,54000,54000,0
20241211,164200,769311286500,54000,54000,54000,54000,0
20241211,164100,769311286500,54000,54000,54000,54000,0
20241211,164000,769311286500,54000,54000,54000,54000,0
20241211,163900,769311286500,54000,54000,54000,54000,0
20241211,163800,769311286500,54000,54000,54000,54000,0
20241211,163700,769311286500,54000,54000,54000,54000,0
20241211,163600,769311286500,54000,54000,54000,54000,0
20241211,163500,769311286500,54000,54000,54000,54000,0
20241211,163400,769311286500,54000,54000,54000,54000,0
20241211,163300,769311286500,54000,54000,54000,54000,0
20241211,163200,769311286500,54000,54000,54000,54000,0
20241211,163100,769311286500,54000,54000,54000,54000,0
20241211,163000,769311286500,54000,54000,54000,54000,0
20241211,162900,769311286500,54000,54000,54000,54000,0
20241211,162800,769311286500,54000,54000,54000,54000,0
20241211,162700,769311286500,54000,54000,54000,54000,0
20241211,162600,769311286500,54000,54000,54000,54000,0
20241211,162500,769311286500,54000,54000,54000,54000,0
20241211,162400,769311286500,54000,54000,54000,54000,0
20241211,162300,769311286500,54000,54000,54000,54000,0
20241211,162200,769311286500,54000,54000,54000,54000,0
20241211,162100,769311286500,54000,54000,54000,54000,0
20241211,162000,769311286500,54000,54000,54000,54000,0
20241211,161900,769311286500,54000,54000,54000,54000,0
20241211,161800,769311286500,54000,54000,54000,54000,0
20241211,161700,769311286500,54000,54000,54000,54000,891877
20241211,161600,769311286500,54000,54000,54000,54000,0
20241211,161500,769311286500,54000,54000,54000,54000,0
20241211,161400,769311286500,54000,54000,54000,54000,0
20241211,161300,769311286500,54000,54000,54000,54000,0
20241211,161200,769311286500,54000,54000,54000,54000,0
20241211,161100,769311286500,54000,54000,54000,54000,0
20241211,161000,769311286500,54000,54000,54000,54000,0
20241211,160900,769311286500,54000,54000,54000,54000,0
20241211,160800,769311286500,54000,54000,54000,54000,0
20241211,160700,769311286500,54000,54000,54000,54000,0
20241211,160600,769311286500,54000,54000,54000,54000,0
20241211,160500,769311286500,54000,54000,54000,54000,0
20241211,160400,769311286500,54000,54000,54000,54000,0
20241211,160300,769311286500,54000,54000,54000,54000,0
20241211,160200,769311286500,54000,54000,54000,54000,0
20241211,160100,769311286500,54000,54000,54000,54000,0
20241211,160000,769311286500,54000,54000,54000,54000,0
20241211,155900,769311286500,54000,54000,54000,54000,0
20241211,155800,769311286500,54000,54000,54000,54000,0
20241211,155700,769311286500,54000,54000,54000,54000,0
20241211,155600,769311286500,54000,54000,54000,54000,0
20241211,155500,769311286500,54000,54000,54000,54000,0
20241211,155400,769311286500,54000,54000,54000,54000,0
20241211,155300,769311286500,54000,54000,54000,54000,0
20241211,155200,769311286500,54000,54000,54000,54000,0
20241211,155100,769311286500,54000,54000,54000,54000,0
20241211,155000,769311286500,54000,54000,54000,54000,0
20241211,154900,769311286500,54000,54000,54000,54000,0
20241211,154800,769311286500,54000,54000,54000,54000,0
20241211,154700,769311286500,54000,54000,54000,54000,891877
20241211,154600,769311286500,54000,54000,54000,54000,0
20241211,154500,769311286500,54000,54000,54000,54000,0
20241211,154400,769311286500,54000,54000,54000,54000,0
20241211,154300,769311286500,54000,54000,54000,54000,0
20241211,154200,769311286500,54000,54000,54000,54000,0
20241211,154100,769311286500,54000,54000,54000,54000,0
20241211,154000,769311286500,54000,54000,54000,54000,0
20241211,153900,769311286500,54000,54000,54000,54000,0
20241211,153800,769311286500,54000,54000,54000,54000,0
20241211,153700,769311286500,54000,54000,54000,54000,0
20241211,153600,769311286500,54000,54000,54000,54000,0
20241211,153500,769311286500,54000,54000,54000,54000,0
20241211,153400,769311286500,54000,54000,54000,54000,0
20241211,153300,769311286500,54000,54000,54000,54000,0
20241211,153200,769311286500,54000,54000,54000,54000,0
20241211,153100,769311286500,54000,54000,54000,54000,0
20241211,153000,769311286500,54000,54000,54000,54000,891877
20241211,152900,721149928500,54000,54000,54000,54000,0
20241211,152800,721149928500,54000,54000,54000,54000,0
20241211,152700,721149928500,54000,54000,54000,54000,0
20241211,152600,721149928500,54000,54000,54000,54000,0
20241211,152500,721149928500,54000,54000,54000,54000,0
20241211,152400,721149928500,54000,54000,54000,54000,0
20241211,152300,721149928500,54000,54000,54000,54000,0
20241211,152200,721149928500,54000,54000,54000,54000,0
20241211,152100,721149928500,54000,54000,54000,54000,0
20241211,152000,721149928500,54000,54000,54000,54000,0
20241211,151900,721149928500,54000,53900,54000,53900,144030
20241211,151800,713373379600,53900,53900,54000,53900,37787
20241211,151700,711334008500,53900,53900,54000,53900,18675
20241211,151600,710326245300,53900,54000,54000,53900,24756
20241211,151500,708990461900,53900,54000,54000,53900,15991
20241211,151400,708127814500,53900,54000,54000,53900,16474
20241211,151300,707239428600,53900,53900,54000,53900,27220
20241211,151200,705770643600,54000,54000,54000,53900,23301
20241211,151100,704513286300,53900,53900,54000,53900,13058
20241211,151000,703808973300,53900,53900,54000,53900,13538
20241211,150900,703078726600,53900,53900,54000,53900,17202
20241211,150800,702150696300,53900,54000,54000,53900,10913
20241211,150700,701562061900,54000,53900,54000,53900,11468
20241211,150600,700943547200,53900,54000,54000,53900,13966
20241211,150500,700190138500,54000,53900,54000,53900,7425
20241211,150400,699789721600,53900,53900,54000,53900,15579
20241211,150300,698949427600,54000,53900,54000,53900,12990
20241211,150200,698248609100,53900,53900,54000,53900,6956
20241211,150100,697873498600,54000,54000,54000,53900,12650
20241211,150000,697191271400,53900,54000,54000,53900,12393
20241211,145900,696522785100,54000,53900,54000,53900,8553
20241211,145800,696061535800,53900,53900,54000,53900,8879
20241211,145700,695582813700,53900,53900,54000,53900,51351
20241211,145600,692814795000,53900,54000,54000,53900,10425
20241211,145500,692252503400,53900,54000,54000,53900,37548
20241211,145400,690225628700,54000,53900,54000,53900,14804
20241211,145300,689427399500,54000,53900,54000,53900,9309
20241211,145200,688925350200,54000,54000,54000,53900,7778
20241211,145100,688505768200,54000,54000,54000,53900,7664
20241211,145000,688092407500,54000,54000,54000,53900,26863
20241211,144900,686643895500,54000,54000,54000,53900,8830
20241211,144800,686167565000,54000,54000,54000,53900,8985
20241211,144700,685683065600,53900,54000,54000,53900,15352
20241211,144600,684855502500,53900,53900,54000,53900,8428
20241211,144500,684400973900,54000,53900,54000,53900,15526
20241211,144400,683563806200,53900,54000,54000,53900,9987
20241211,144300,683025307500,53900,54000,54000,53900,7273
20241211,144200,682633128300,53900,53900,54000,53800,111224
20241211,144100,676638317400,53900,53800,53900,53800,11735
20241211,144000,676006289100,53900,53800,53900,53800,14233
20241211,143900,675239858400,53800,53900,53900,53800,9120
20241211,143800,674748584800,53800,53900,53900,53800,22386
20241211,143700,673543738400,53900,53800,53900,53800,62908
20241211,143600,670154935900,53800,53900,54000,53800,171279
20241211,143500,660923423000,53800,53900,53900,53800,14220
20241211,143400,660157412800,53800,53900,53900,53800,10298
20241211,143300,659602881700,53900,53900,53900,53800,9765
20241211,143200,659077039600,53900,53900,53900,53800,11357
20241211,143100,658465143300,53900,53900,53900,53800,5188
20241211,143000,658185781400,53900,53800,53900,53800,33206
20241211,142900,656396539000,53900,53800,53900,53800,4347
20241211,142800,656162508500,53900,53800,53900,53800,7747
20241211,142700,655745283800,53900,53800,53900,53800,6714
20241211,142600,655383661500,53900,53900,54000,53800,70233
20241211,142500,651598142500,53900,54000,54000,53900,11710
20241211,142400,650966916700,54000,54000,54000,53900,22813
20241211,142300,649737215500,53900,54000,54000,53900,4755
20241211,142200,649480876900,53900,53800,54000,53800,58526
20241211,142100,646326240700,53900,53900,54000,53800,185050
20241211,142000,636351842300,54000,54000,54000,53900,4129
20241211,141900,636129061100,53900,54000,54000,53900,8558
20241211,141800,635667258500,54000,53900,54000,53900,5452
20241211,141700,635373046500,53900,53900,54000,53800,91493
20241211,141600,630441899900,53800,53800,53900,53800,6857
20241211,141500,630072694500,53800,53900,53900,53800,6968
20241211,141400,629697517700,53900,53900,53900,53800,5684
20241211,141300,629391477500,53800,53900,53900,53800,28826
20241211,141200,627839939200,53900,53800,53900,53800,7790
20241211,141100,627420476700,53900,53900,53900,53800,8532
20241211,141000,626961380000,53900,53800,53900,53800,9895
20241211,140900,626428893500,53900,53800,53900,53800,45426
20241211,140800,623984851500,53900,53900,53900,53800,10526
20241211,140700,623418318900,53900,53800,53900,53800,11922
20241211,140600,622776837100,53900,53900,53900,53800,13290
20241211,140500,622061762200,53900,53900,53900,53800,8585
20241211,140400,621599808900,53800,53900,54000,53800,91495
20241211,140300,616668236300,54000,53900,54000,53900,7449
20241211,140200,616266666100,53900,54000,54000,53900,7720
20241211,140100,615850365900,54000,53900,54000,53900,7366
20241211,140000,615453183100,54000,54100,54100,53800,496921
20241211,135900,588646383600,54100,54100,54100,54000,50370
20241211,135800,585922314500,54100,54000,54100,54000,63950
20241211,135700,582463538800,54100,54100,54100,54000,14516
20241211,135600,581678733800,54000,54000,54100,54000,17004
20241211,135500,580759312500,54000,54000,54100,54000,13707
20241211,135400,580018804600,54000,54100,54100,54000,11731
20241211,135300,579384467700,54100,54100,54100,54000,22559
20241211,135200,578164381100,54000,53900,54100,53900,311099
20241211,135100,561365355600,54000,54000,54000,53900,10046
20241211,135000,560823440400,53900,53900,54000,53900,5325
20241211,134900,560536219100,54000,54000,54000,53900,7633
20241211,134800,560124555100,54000,54000,54000,53900,136334
20241211,134700,552775328300,53900,53900,54000,53900,5546
20241211,134600,552476284800,53900,54000,54000,53900,7068
20241211,134500,552095230400,54000,53900,54000,53900,8895
20241211,134400,551615536600,53900,54000,54000,53900,9009
20241211,134300,551129404300,53900,54000,54000,53900,13741
20241211,134200,550388438800,53900,54000,54000,53900,12181
20241211,134100,549731261300,54000,53900,54000,53900,6061
20241211,134000,549404268100,53900,53900,54000,53900,15757
20241211,133900,548554115500,54000,54000,54000,53900,8034
20241211,133800,548120789600,54000,53900,54000,53900,7461
20241211,133700,547718420200,54000,54000,54000,53900,13191
20241211,133600,547006764700,53900,53900,54000,53900,5625
20241211,133500,546703309200,54000,54000,54000,53900,9451
20241211,133400,546193399600,54000,54000,54000,53900,11336
20241211,133300,545581876900,53900,54000,54000,53900,11409
20241211,133200,544966256400,54000,53900,54000,53900,10493
20241211,133100,544399991100,53900,54000,54000,53900,11112
20241211,133000,543800261000,53900,54000,54000,53900,5593
20241211,132900,543498696700,54000,53900,54000,53900,9867
20241211,132800,542966168600,54000,53900,54000,53900,6592
20241211,132700,542610524500,54000,54000,54000,53900,9406
20241211,132600,542102974700,54000,53900,54000,53900,5914
20241211,132500,541783949300,54000,53900,54000,53900,8741
20241211,132400,541312253400,53900,53900,54000,53900,7857
20241211,132300,540888372400,53900,54000,54000,53900,3424
20241211,132200,540703693400,53900,54000,54000,53900,13023
20241211,132100,540000832900,53900,54000,54000,53900,10197
20241211,132000,539450492300,54000,54000,54000,53900,18333
20241211,131900,538460916000,54000,53900,54000,53900,10013
20241211,131800,537920496100,53900,54000,54000,53900,15189
20241211,131700,537100871700,54000,53900,54000,53900,11081
20241211,131600,536502807600,53900,53900,54000,53900,10945
20241211,131500,535912204200,53900,53900,54000,53900,10074
20241211,131400,535368552100,54000,53900,54000,53900,11965
20241211,131300,534722745700,54000,54000,54000,53900,13000
20241211,131200,534021485700,54000,54000,54000,53900,7821
20241211,131100,533599402300,53900,53900,54000,53900,10373
20241211,131000,533039666000,54000,53900,54000,53900,10236
20241211,130900,532487202600,54000,53900,54000,53900,6057
20241211,130800,532160361100,54000,54000,54000,53900,20862
20241211,130700,531034137500,54000,53900,54000,53900,13700
20241211,130600,530294773900,53900,53900,54000,53900,14476
20241211,130500,529513712400,54000,53900,54000,53900,15344
20241211,130400,528685843100,53900,54000,54000,53900,10693
20241211,130300,528109015000,54000,54000,54000,53900,15593
20241211,130200,527267666600,54000,53900,54000,53900,19455
20241211,130100,526217824300,53900,53900,54000,53900,8475
20241211,130000,525760738500,53900,53900,54000,53900,8484
20241211,125900,525302889000,54000,53900,54000,53900,10774
20241211,125800,524721525800,54000,54000,54000,53900,9554
20241211,125700,524205839700,53900,53900,54000,53800,45879
20241211,125600,521732745800,53900,53900,54000,53800,89790
20241211,125500,516892923700,54000,54000,54100,53900,139697
20241211,125400,509349404000,54100,54100,54100,54000,11564
20241211,125300,508724045000,54100,54100,54100,54000,16990
20241211,125200,507805144400,54000,53900,54100,53900,216776
20241211,125100,496098637100,53900,54000,54000,53900,11633
20241211,125000,495470885900,53900,54000,54000,53900,9843
20241211,124900,494939792400,54000,53900,54000,53900,10920
20241211,124800,494350516800,53900,53900,54000,53900,12028
20241211,124700,493701466800,53900,54000,54000,53900,8402
20241211,124600,493248079100,54000,54000,54000,53900,9199
20241211,124500,492751565400,53900,54000,54000,53900,10493
20241211,124400,492185160300,54000,53900,54000,53900,7771
20241211,124300,491765751200,53900,53900,54000,53900,7847
20241211,124200,491342284200,54000,53900,54000,53900,14201
20241211,124100,490575645000,53900,53900,54000,53900,9332
20241211,124000,490072003200,53900,54000,54000,53900,13661
20241211,123900,489334593600,54000,54000,54000,53900,10573
20241211,123800,488763927500,53900,54000,54000,53900,6546
20241211,123700,488410634100,53900,53800,54000,53800,66266
20241211,123600,484838742900,53900,53900,53900,53800,5120
20241211,123500,484563034400,53800,53900,53900,53800,32248
20241211,123400,482825094300,53900,53900,53900,53800,7237
20241211,123300,482435390700,53900,53900,54000,53800,181612
20241211,123200,472646164400,53900,54000,54000,53900,10312
20241211,123100,472089639200,54000,53900,54000,53900,7844
20241211,123000,471666791700,54000,53900,54000,53900,18995
20241211,122900,470641523500,54000,53900,54000,53900,25757
20241211,122800,469252039400,54000,54000,54000,53900,13906
20241211,122700,468501497300,54000,54000,54000,53900,12734
20241211,122600,467814222700,54000,53900,54000,53900,8128
20241211,122500,467375684800,53900,54000,54000,53900,8491
20241211,122400,466917507100,54000,53900,54000,53900,11389
20241211,122300,466302911500,54000,53900,54000,53900,7304
20241211,122200,465908877300,53900,53900,54000,53900,16279
20241211,122100,465030183200,53900,54000,54000,53900,15515
20241211,122000,464192625600,54000,53900,54000,53900,8266
20241211,121900,463746625200,54000,53900,54000,53900,11194
20241211,121800,463142459000,54000,54000,54000,53900,13486
20241211,121700,462414429300,54000,54000,54000,53900,4695
20241211,121600,462161032100,53900,53900,54000,53900,11365
20241211,121500,461547627600,53900,53900,53900,53800,93902
20241211,121400,456486546600,53800,53800,53900,53800,11845
20241211,121300,455848761400,53800,53800,53900,53800,15929
20241211,121200,454991192600,53900,53800,53900,53800,17820
20241211,121100,454031788800,53800,53800,53900,53800,19380
20241211,121000,452988148200,53900,53900,53900,53800,9555
20241211,120900,452473389600,53900,53900,53900,53800,13922
20241211,120800,451723212300,53800,53800,53900,53800,8870
20241211,120700,451245426000,53900,53800,53900,53800,10467
20241211,120600,450681522300,53900,53900,53900,53800,9638
20241211,120500,450162429900,53800,53800,53900,53800,4164
20241211,120400,449938154200,53800,53900,53900,53800,4585
20241211,120300,449691277100,53800,53900,53900,53800,4925
20241211,120200,449426102200,53900,53900,53900,53800,6322
20241211,120100,449085506500,53900,53900,53900,53800,4005
20241211,120000,448869894800,53900,53900,53900,53800,3842
20241211,115900,448663007700,53900,53800,53900,53800,2192
20241211,115800,448544963400,53900,53800,53900,53800,9273
20241211,115700,448045526800,53900,53900,53900,53800,8920
20241211,115600,447565066900,53900,53800,53900,53800,31040
20241211,115500,445895005400,53800,53800,53800,53700,46684
20241211,115400,443383795400,53700,53700,53800,53700,7027
20241211,115300,443006151300,53800,53700,53800,53700,7703
20241211,115200,442591965700,53700,53800,53800,53700,5207
20241211,115100,442312025100,53700,53800,53800,53700,8179
20241211,115000,441872271400,53800,53700,53800,53700,10806
20241211,114900,441291167600,53800,53800,53800,53700,4971
20241211,114800,441024129200,53800,53700,53800,53700,8475
20241211,114700,440568500000,53800,53700,53800,53600,114739
20241211,114600,434406031800,53600,53700,53700,53600,8104
20241211,114500,433971276700,53700,53700,53700,53600,67752
20241211,114400,430339113600,53600,53600,53700,53600,136510
20241211,114300,423021967800,53700,53700,53700,53600,31401
20241211,114200,421338416300,53700,53700,53700,53600,6343
20241211,114100,420998115400,53600,53700,53700,53600,27132
20241211,114000,419543466700,53700,53600,53700,53600,9651
20241211,113900,419025617100,53600,53600,53700,53600,15867
20241211,113800,418174205900,53700,53600,53700,53600,8780
20241211,113700,417703088200,53700,53600,53700,53600,9282
20241211,113600,417205237300,53700,53600,53700,53600,7373
20241211,113500,416809570200,53700,53600,53700,53600,7727
20241211,113400,416394928000,53600,53600,53700,53600,5630
20241211,113300,416092914600,53700,53700,53700,53600,7413
20241211,113200,415695128700,53700,53600,53700,53600,8787
20241211,113100,415223614600,53700,53600,53700,53600,9520
20241211,113000,414712725000,53700,53600,53700,53600,10834
20241211,112900,414131519700,53700,53700,53700,53600,9102
20241211,112800,413642939700,53700,53600,53700,53600,12235
20241211,112700,412986383300,53700,53700,53700,53600,8236
20241211,112600,412544599100,53600,53700,53700,53600,31359
20241211,112500,410863173500,53600,53700,53700,53600,42785
20241211,112400,408569541900,53600,53700,53700,53600,129919
20241211,112300,401605614500,53700,53700,53700,53600,10545
20241211,112200,401039867100,53700,53700,53800,53600,68057
20241211,112100,397385192200,53700,53700,53800,53600,154866
20241211,112000,389069847000,53800,53800,53800,53700,34346
20241211,111900,387225099300,53800,53700,53800,53700,72685
20241211,111800,383321285800,53800,53800,53800,53700,35936
20241211,111700,381391208500,53700,53800,53800,53700,42020
20241211,111600,379134240000,53800,53700,53900,53700,123427
20241211,111500,372493976500,53800,53800,53900,53800,152183
20241211,111400,364306240800,53900,53800,53900,53800,275398
20241211,111300,349489777100,53800,53900,53900,53800,59591
20241211,111200,346283157500,53900,53800,53900,53800,6529
20241211,111100,345931679700,53800,53800,53900,53800,4515
20241211,111000,345688551200,53800,53800,53900,53800,13559
20241211,110900,344958277100,53800,53800,53900,53800,16424
20241211,110800,344073713300,53900,53900,53900,53800,6810
20241211,110700,343707121700,53900,53900,53900,53800,8652
20241211,110600,343241332800,53900,53900,53900,53800,7255
20241211,110500,342850580100,53900,53900,54000,53800,88087
20241211,110400,338103460200,53900,54000,54000,53900,7621
20241211,110300,337692188300,54000,54000,54000,53900,5581
20241211,110200,337391165200,53900,53900,54000,53900,13136
20241211,110100,336682815300,54000,54000,54000,53900,172228
20241211,110000,327382650300,54000,54000,54000,53900,8823
20241211,105900,326906491400,54000,53900,54000,53900,6402
20241211,105800,326560962400,54000,53900,54000,53800,83532
20241211,105700,322058768300,53900,53900,54000,53800,198077
20241211,105600,311384528800,53900,54000,54000,53900,20208
20241211,105500,310293859600,54000,53900,54000,53900,11047
20241211,105400,309697473800,53900,54000,54000,53900,41537
20241211,105300,307454983600,53900,54000,54000,53900,142762
20241211,105200,299745953100,54000,54000,54000,53900,10002
20241211,105100,299206537100,54000,54000,54000,53900,8258
20241211,105000,298760929800,53900,53900,54000,53900,4601
20241211,104900,298512651200,54000,53900,54000,53900,27296
20241211,104800,297040993200,53900,54000,54000,53900,9285
20241211,104700,296539806000,54000,54000,54000,53900,8573
20241211,104600,296077102900,53900,54000,54000,53900,6929
20241211,104500,295703223900,54000,53900,54000,53900,8033
20241211,104400,295269660300,54000,54000,54000,53900,6112
20241211,104300,294939876300,53900,53900,54000,53900,9242
20241211,104200,294441354800,53900,54000,54000,53900,5578
20241211,104100,294140437600,54000,53900,54000,53900,8792
20241211,104000,293665881400,53900,54000,54000,53900,20590
20241211,103900,292554170900,53900,54000,54000,53900,188072
20241211,103800,282398564700,54000,54000,54000,53900,15265
20241211,103700,281574531100,54000,53900,54000,53900,8176
20241211,103600,281133475100,53900,54000,54000,53900,10364
20241211,103500,280574242700,53900,54000,54000,53900,4697
20241211,103400,280320826600,53900,53900,54000,53900,18139
20241211,103300,279342649800,54000,53900,54000,53900,12678
20241211,103200,278658671900,53900,53900,54000,53900,5117
20241211,103100,278382591900,54000,54000,54000,53900,6960
20241211,103000,278007152700,54000,54000,54000,53900,7953
20241211,102900,277578124700,53900,53900,54000,53900,30999
20241211,102800,275906734700,54000,53900,54000,53900,9143
20241211,102700,275413644000,54000,54000,54000,53900,9310
20241211,102600,274911434200,54000,54000,54000,53900,10276
20241211,102500,274356882200,54000,53900,54000,53900,14624
20241211,102400,273567464300,54000,54100,54100,53900,90312
20241211,102300,268690844800,54000,54100,54100,54000,7652
20241211,102200,268277423500,54100,54100,54200,54000,128871
20241211,102100,261306018500,54200,54100,54200,54000,68501
20241211,102000,257601061700,54100,54100,54100,54000,99266
20241211,101900,252231593300,54000,54000,54100,54000,9212
20241211,101800,251733717300,54000,54000,54200,54000,160298
20241211,101700,243062782700,54100,54000,54100,54000,42156
20241211,101600,240782947900,54000,54000,54100,54000,13896
20241211,101500,240031947000,54000,54100,54100,54000,12941
20241211,101400,239332546300,54000,54100,54100,54000,10409
20241211,101300,238769945900,54000,54100,54100,54000,8193
20241211,101200,238327202400,54000,54100,54100,54000,22747
20241211,101100,237097595900,54000,54100,54100,54000,27608
20241211,101000,235605281300,54000,54000,54100,54000,12410
20241211,100900,234934792600,54000,54100,54100,54000,7893
20241211,100800,234508254100,54100,54200,54200,54000,81861
20241211,100700,230080145700,54100,54100,54200,54100,18794
20241211,100600,229062698800,54200,54200,54200,54000,106302
20241211,100500,223312256300,54200,54100,54200,54000,151993
20241211,100400,215091706700,54100,54100,54100,54000,135846
20241211,100300,207745100000,54000,54100,54100,54000,13146
20241211,100200,207034450100,54000,54000,54100,54000,7531
20241211,100100,206627470900,54000,54000,54100,54000,64615
20241211,100000,203137460300,54100,54200,54200,54000,102751
20241211,095900,197579569100,54200,54000,54200,54000,78055
20241211,095800,193356022700,54000,54000,54100,54000,15065
20241211,095700,192541283400,54000,54000,54100,54000,82345
20241211,095600,188086724800,54100,54000,54100,53900,107552
20241211,095500,182278346800,53900,53900,54000,53900,17890
20241211,095400,181312573700,53900,54000,54000,53900,8514
20241211,095300,180853045700,53900,54000,54000,53900,7751
20241211,095200,180434737000,53900,53900,54000,53900,9278
20241211,095100,179933974700,53900,53900,54000,53900,7520
20241211,095000,179528193800,53900,53900,54000,53900,15771
20241211,094900,178676905600,53900,54000,54000,53900,10195
20241211,094800,178126835900,54000,53900,54000,53800,38508
20241211,094700,176051259000,53800,53900,53900,53800,13357
20241211,094600,175331571100,53900,53800,54000,53800,62031
20241211,094500,171988150800,53800,53900,53900,53800,12110
20241211,094400,171335958800,53800,54000,54000,53800,33773
20241211,094300,169515849900,53900,53900,54000,53800,125733
20241211,094200,162738171900,54000,54000,54000,53900,18241
20241211,094100,161753517800,54000,53900,54000,53800,103304
20241211,094000,156185476900,53800,53800,53900,53800,14207
20241211,093900,155419983500,53800,53800,53900,53800,14851
20241211,093800,154619982500,53800,53900,53900,53800,16845
20241211,093700,153712640500,53800,53800,53900,53800,9829
20241211,093600,153183323100,53900,53800,53900,53800,9083
20241211,093500,152694269900,53800,53800,53900,53700,49861
20241211,093400,150011982900,53800,53900,53900,53700,65833
20241211,093300,146470732000,53800,53800,53900,53800,12712
20241211,093200,145786338000,53900,53700,53900,53700,74598
20241211,093100,141772878600,53700,53700,53800,53700,13764
20241211,093000,141032700800,53800,53700,53800,53700,15062
20241211,092900,140222950800,53700,53800,53800,53700,9492
20241211,092800,139712797000,53700,53600,53800,53600,62137
20241211,092700,136375763500,53600,53600,53700,53600,21643
20241211,092600,135213942700,53700,53700,53700,53600,14371
20241211,092500,134443050100,53600,53800,53800,53600,60013
20241211,092400,131221363200,53800,53700,53800,53600,51250
20241211,092300,128469363700,53700,53600,53700,53600,17998
20241211,092200,127503441300,53600,53600,53700,53600,35817
20241211,092100,125580994700,53700,53700,53700,53600,28078
20241211,092000,124073985400,53600,53900,53900,53600,169429
20241211,091900,114968068400,53800,53700,53900,53700,65349
20241211,091800,111452291700,53800,53800,53800,53700,16723
20241211,091700,110552887700,53800,53700,53800,53700,21442
20241211,091600,109399757200,53800,53700,53800,53700,31220
20241211,091500,107720505100,53800,53800,53800,53600,50012
20241211,091400,105034197800,53800,53600,53800,53500,158951
20241211,091300,96507619300,53500,53600,53600,53500,24107
20241211,091200,95216163500,53600,53600,53600,53500,27044
20241211,091100,93768159900,53600,53600,53600,53500,25955
20241211,091000,92377488700,53500,53500,53600,53500,28488
20241211,090900,90852508900,53500,53500,53600,53400,60415
20241211,090800,87620287800,53500,53400,53600,53400,106451
20241211,090700,81926443200,53500,53500,53500,53400,32403
20241211,090600,80194321000,53500,53600,53600,53400,220093
20241211,090500,68422095000,53500,53600,53700,53500,58274
20241211,090400,65300612500,53600,53800,53800,53500,229068
20241211,090300,53014473400,53800,53700,53800,53500,198694
20241211,090200,42356191400,53700,53700,53700,53600,185113
20241211,090100,32420110400,53700,53600,53700,53500,148815
20241211,090000,24441506800,53600,53600,53700,53500,450709