stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,184600,883594235300,56100,56100,56100,56100,717458
20241213,184500,883594235300,56100,56100,56100,56100,0
20241213,184400,883594235300,56100,56100,56100,56100,0
20241213,184300,883594235300,56100,56100,56100,56100,0
20241213,184200,883594235300,56100,56100,56100,56100,0
20241213,184100,883594235300,56100,56100,56100,56100,0
20241213,184000,883594235300,56100,56100,56100,56100,0
20241213,183900,883594235300,56100,56100,56100,56100,0
20241213,183800,883594235300,56100,56100,56100,56100,0
20241213,183700,883594235300,56100,56100,56100,56100,0
20241213,183600,883594235300,56100,56100,56100,56100,0
20241213,183500,883594235300,56100,56100,56100,56100,0
20241213,183400,883594235300,56100,56100,56100,56100,0
20241213,183300,883594235300,56100,56100,56100,56100,0
20241213,183200,883594235300,56100,56100,56100,56100,0
20241213,183100,883594235300,56100,56100,56100,56100,0
20241213,183000,883594235300,56100,56100,56100,56100,0
20241213,182900,883594235300,56100,56100,56100,56100,0
20241213,182800,883594235300,56100,56100,56100,56100,0
20241213,182700,883594235300,56100,56100,56100,56100,0
20241213,182600,883594235300,56100,56100,56100,56100,0
20241213,182500,883594235300,56100,56100,56100,56100,0
20241213,182400,883594235300,56100,56100,56100,56100,0
20241213,182300,883594235300,56100,56100,56100,56100,0
20241213,182200,883594235300,56100,56100,56100,56100,0
20241213,182100,883594235300,56100,56100,56100,56100,0
20241213,182000,883594235300,56100,56100,56100,56100,0
20241213,181900,883594235300,56100,56100,56100,56100,0
20241213,181800,883594235300,56100,56100,56100,56100,0
20241213,181700,883594235300,56100,56100,56100,56100,0
20241213,181600,883594235300,56100,56100,56100,56100,717458
20241213,181500,883594235300,56100,56100,56100,56100,0
20241213,181400,883594235300,56100,56100,56100,56100,0
20241213,181300,883594235300,56100,56100,56100,56100,0
20241213,181200,883594235300,56100,56100,56100,56100,0
20241213,181100,883594235300,56100,56100,56100,56100,0
20241213,181000,883594235300,56100,56100,56100,56100,0
20241213,180900,883594235300,56100,56100,56100,56100,0
20241213,180800,883594235300,56100,56100,56100,56100,0
20241213,180700,883594235300,56100,56100,56100,56100,0
20241213,180600,883594235300,56100,56100,56100,56100,0
20241213,180500,883594235300,56100,56100,56100,56100,0
20241213,180400,883594235300,56100,56100,56100,56100,0
20241213,180300,883594235300,56100,56100,56100,56100,0
20241213,180200,883594235300,56100,56100,56100,56100,0
20241213,180100,883594235300,56100,56100,56100,56100,0
20241213,180000,883594235300,56100,56100,56100,56100,0
20241213,175900,883594235300,56100,56100,56100,56100,0
20241213,175800,883594235300,56100,56100,56100,56100,0
20241213,175700,883594235300,56100,56100,56100,56100,0
20241213,175600,883594235300,56100,56100,56100,56100,0
20241213,175500,883594235300,56100,56100,56100,56100,0
20241213,175400,883594235300,56100,56100,56100,56100,0
20241213,175300,883594235300,56100,56100,56100,56100,0
20241213,175200,883594235300,56100,56100,56100,56100,0
20241213,175100,883594235300,56100,56100,56100,56100,0
20241213,175000,883594235300,56100,56100,56100,56100,0
20241213,174900,883594235300,56100,56100,56100,56100,0
20241213,174800,883594235300,56100,56100,56100,56100,0
20241213,174700,883594235300,56100,56100,56100,56100,0
20241213,174600,883594235300,56100,56100,56100,56100,717458
20241213,174500,883594235300,56100,56100,56100,56100,0
20241213,174400,883594235300,56100,56100,56100,56100,0
20241213,174300,883594235300,56100,56100,56100,56100,0
20241213,174200,883594235300,56100,56100,56100,56100,0
20241213,174100,883594235300,56100,56100,56100,56100,0
20241213,174000,883594235300,56100,56100,56100,56100,0
20241213,173900,883594235300,56100,56100,56100,56100,0
20241213,173800,883594235300,56100,56100,56100,56100,0
20241213,173700,883594235300,56100,56100,56100,56100,0
20241213,173600,883594235300,56100,56100,56100,56100,0
20241213,173500,883594235300,56100,56100,56100,56100,0
20241213,173400,883594235300,56100,56100,56100,56100,0
20241213,173300,883594235300,56100,56100,56100,56100,0
20241213,173200,883594235300,56100,56100,56100,56100,0
20241213,173100,883594235300,56100,56100,56100,56100,0
20241213,173000,883594235300,56100,56100,56100,56100,0
20241213,172900,883594235300,56100,56100,56100,56100,0
20241213,172800,883594235300,56100,56100,56100,56100,0
20241213,172700,883594235300,56100,56100,56100,56100,0
20241213,172600,883594235300,56100,56100,56100,56100,0
20241213,172500,883594235300,56100,56100,56100,56100,0
20241213,172400,883594235300,56100,56100,56100,56100,0
20241213,172300,883594235300,56100,56100,56100,56100,0
20241213,172200,883594235300,56100,56100,56100,56100,0
20241213,172100,883594235300,56100,56100,56100,56100,0
20241213,172000,883594235300,56100,56100,56100,56100,0
20241213,171900,883594235300,56100,56100,56100,56100,0
20241213,171800,883594235300,56100,56100,56100,56100,0
20241213,171700,883594235300,56100,56100,56100,56100,0
20241213,171600,883594235300,56100,56100,56100,56100,717458
20241213,171500,883594235300,56100,56100,56100,56100,0
20241213,171400,883594235300,56100,56100,56100,56100,0
20241213,171300,883594235300,56100,56100,56100,56100,0
20241213,171200,883594235300,56100,56100,56100,56100,0
20241213,171100,883594235300,56100,56100,56100,56100,0
20241213,171000,883594235300,56100,56100,56100,56100,0
20241213,170900,883594235300,56100,56100,56100,56100,0
20241213,170800,883594235300,56100,56100,56100,56100,0
20241213,170700,883594235300,56100,56100,56100,56100,0
20241213,170600,883594235300,56100,56100,56100,56100,0
20241213,170500,883594235300,56100,56100,56100,56100,0
20241213,170400,883594235300,56100,56100,56100,56100,0
20241213,170300,883594235300,56100,56100,56100,56100,0
20241213,170200,883594235300,56100,56100,56100,56100,0
20241213,170100,883594235300,56100,56100,56100,56100,0
20241213,170000,883594235300,56100,56100,56100,56100,0
20241213,165900,883594235300,56100,56100,56100,56100,0
20241213,165800,883594235300,56100,56100,56100,56100,0
20241213,165700,883594235300,56100,56100,56100,56100,0
20241213,165600,883594235300,56100,56100,56100,56100,0
20241213,165500,883594235300,56100,56100,56100,56100,0
20241213,165400,883594235300,56100,56100,56100,56100,0
20241213,165300,883594235300,56100,56100,56100,56100,0
20241213,165200,883594235300,56100,56100,56100,56100,0
20241213,165100,883594235300,56100,56100,56100,56100,0
20241213,165000,883594235300,56100,56100,56100,56100,0
20241213,164900,883594235300,56100,56100,56100,56100,0
20241213,164800,883594235300,56100,56100,56100,56100,0
20241213,164700,883594235300,56100,56100,56100,56100,0
20241213,164600,883594235300,56100,56100,56100,56100,717458
20241213,164500,883594235300,56100,56100,56100,56100,0
20241213,164400,883594235300,56100,56100,56100,56100,0
20241213,164300,883594235300,56100,56100,56100,56100,0
20241213,164200,883594235300,56100,56100,56100,56100,0
20241213,164100,883594235300,56100,56100,56100,56100,0
20241213,164000,883594235300,56100,56100,56100,56100,0
20241213,163900,883594235300,56100,56100,56100,56100,0
20241213,163800,883594235300,56100,56100,56100,56100,0
20241213,163700,883594235300,56100,56100,56100,56100,0
20241213,163600,883594235300,56100,56100,56100,56100,0
20241213,163500,883594235300,56100,56100,56100,56100,0
20241213,163400,883594235300,56100,56100,56100,56100,0
20241213,163300,883594235300,56100,56100,56100,56100,0
20241213,163200,883594235300,56100,56100,56100,56100,0
20241213,163100,883594235300,56100,56100,56100,56100,0
20241213,163000,883594235300,56100,56100,56100,56100,0
20241213,162900,883594235300,56100,56100,56100,56100,0
20241213,162800,883594235300,56100,56100,56100,56100,0
20241213,162700,883594235300,56100,56100,56100,56100,0
20241213,162600,883594235300,56100,56100,56100,56100,0
20241213,162500,883594235300,56100,56100,56100,56100,0
20241213,162400,883594235300,56100,56100,56100,56100,0
20241213,162300,883594235300,56100,56100,56100,56100,0
20241213,162200,883594235300,56100,56100,56100,56100,0
20241213,162100,883594235300,56100,56100,56100,56100,0
20241213,162000,883594235300,56100,56100,56100,56100,0
20241213,161900,883594235300,56100,56100,56100,56100,0
20241213,161800,883594235300,56100,56100,56100,56100,0
20241213,161700,883594235300,56100,56100,56100,56100,0
20241213,161600,883594235300,56100,56100,56100,56100,717458
20241213,161500,883594235300,56100,56100,56100,56100,0
20241213,161400,883594235300,56100,56100,56100,56100,0
20241213,161300,883594235300,56100,56100,56100,56100,0
20241213,161200,883594235300,56100,56100,56100,56100,0
20241213,161100,883594235300,56100,56100,56100,56100,0
20241213,161000,883594235300,56100,56100,56100,56100,0
20241213,160900,883594235300,56100,56100,56100,56100,0
20241213,160800,883594235300,56100,56100,56100,56100,0
20241213,160700,883594235300,56100,56100,56100,56100,0
20241213,160600,883594235300,56100,56100,56100,56100,0
20241213,160500,883594235300,56100,56100,56100,56100,0
20241213,160400,883594235300,56100,56100,56100,56100,0
20241213,160300,883594235300,56100,56100,56100,56100,0
20241213,160200,883594235300,56100,56100,56100,56100,0
20241213,160100,883594235300,56100,56100,56100,56100,0
20241213,160000,883594235300,56100,56100,56100,56100,0
20241213,155900,883594235300,56100,56100,56100,56100,0
20241213,155800,883594235300,56100,56100,56100,56100,0
20241213,155700,883594235300,56100,56100,56100,56100,0
20241213,155600,883594235300,56100,56100,56100,56100,0
20241213,155500,883594235300,56100,56100,56100,56100,0
20241213,155400,883594235300,56100,56100,56100,56100,0
20241213,155300,883594235300,56100,56100,56100,56100,0
20241213,155200,883594235300,56100,56100,56100,56100,0
20241213,155100,883594235300,56100,56100,56100,56100,0
20241213,155000,883594235300,56100,56100,56100,56100,0
20241213,154900,883594235300,56100,56100,56100,56100,0
20241213,154800,883594235300,56100,56100,56100,56100,0
20241213,154700,883594235300,56100,56100,56100,56100,0
20241213,154600,883594235300,56100,56100,56100,56100,717458
20241213,154500,883594235300,56100,56100,56100,56100,0
20241213,154400,883594235300,56100,56100,56100,56100,0
20241213,154300,883594235300,56100,56100,56100,56100,0
20241213,154200,883594235300,56100,56100,56100,56100,0
20241213,154100,883594235300,56100,56100,56100,56100,0
20241213,154000,883594235300,56100,56100,56100,56100,0
20241213,153900,883594235300,56100,56100,56100,56100,0
20241213,153800,883594235300,56100,56100,56100,56100,0
20241213,153700,883594235300,56100,56100,56100,56100,0
20241213,153600,883594235300,56100,56100,56100,56100,0
20241213,153500,883594235300,56100,56100,56100,56100,0
20241213,153400,883594235300,56100,56100,56100,56100,0
20241213,153300,883594235300,56100,56100,56100,56100,0
20241213,153200,883594235300,56100,56100,56100,56100,0
20241213,153100,883594235300,56100,56100,56100,56100,0
20241213,153000,883594235300,56100,56100,56100,56100,717458
20241213,152900,843344841500,56000,56000,56000,56000,0
20241213,152800,843344841500,56000,56000,56000,56000,0
20241213,152700,843344841500,56000,56000,56000,56000,0
20241213,152600,843344841500,56000,56000,56000,56000,0
20241213,152500,843344841500,56000,56000,56000,56000,0
20241213,152400,843344841500,56000,56000,56000,56000,0
20241213,152300,843344841500,56000,56000,56000,56000,0
20241213,152200,843344841500,56000,56000,56000,56000,0
20241213,152100,843344841500,56000,56000,56000,56000,0
20241213,152000,843344841500,56000,56000,56000,56000,0
20241213,151900,843344841500,56000,55900,56100,55900,109919
20241213,151800,837189183100,56000,56100,56100,55900,145169
20241213,151700,829060490700,56100,56100,56100,56000,29081
20241213,151600,827431399500,56000,56100,56100,56000,72036
20241213,151500,823396575500,56100,56100,56100,56000,20520
20241213,151400,822246835000,56000,56100,56100,56000,28915
20241213,151300,820626893900,56100,56000,56100,56000,37805
20241213,151200,818508265000,56000,56000,56100,56000,23683
20241213,151100,817181640300,56000,56000,56100,56000,19579
20241213,151000,816084662700,56000,56100,56200,56000,168412
20241213,150900,806638433300,56100,56200,56200,56100,25653
20241213,150800,805198737100,56100,56200,56200,56100,20773
20241213,150700,804032634300,56200,56200,56200,56100,31824
20241213,150600,802246361600,56200,56200,56200,56100,18459
20241213,150500,801210223500,56200,56100,56200,56100,18428
20241213,150400,800175857900,56200,56100,56200,56100,21351
20241213,150300,798977533100,56100,56200,56200,56100,37940
20241213,150200,796847523700,56200,56200,56200,56100,20742
20241213,150100,795683339700,56100,56200,56200,56100,20829
20241213,150000,794513998900,56200,56200,56200,56100,21996
20241213,145900,793279574200,56200,56100,56200,56000,225131
20241213,145800,780649957900,56100,56100,56100,56000,25792
20241213,145700,779203198400,56000,56100,56100,56000,14521
20241213,145600,778389224500,56100,56000,56100,56000,17357
20241213,145500,777415745000,56100,56100,56100,56000,33236
20241213,145400,775551327300,56100,56100,56100,56000,15832
20241213,145300,774663700600,56100,56100,56100,56000,85997
20241213,145200,769839630700,56100,56000,56100,56000,24585
20241213,145100,768461537400,56000,56000,56100,56000,8510
20241213,145000,767984458400,56000,56100,56100,56000,9872
20241213,144900,767431100200,56100,56000,56100,56000,11068
20241213,144800,766810701200,56000,56100,56100,56000,11065
20241213,144700,766190288300,56000,56100,56100,56000,17597
20241213,144600,765203547200,56100,56100,56100,56000,13175
20241213,144500,764464750900,56000,56100,56100,56000,13435
20241213,144400,763711488900,56100,56100,56100,56000,8116
20241213,144300,763256426200,56100,56000,56100,56000,40327
20241213,144200,760994695500,56000,56100,56100,56000,37655
20241213,144100,758882666600,56100,56000,56100,56000,13194
20241213,144000,758143356400,56100,56000,56100,56000,9682
20241213,143900,757600721300,56000,56100,56100,56000,190773
20241213,143800,746917065600,56000,56100,56100,56000,13550
20241213,143700,746157971400,56000,56100,56100,56000,26178
20241213,143600,744691604300,56100,56100,56100,56000,4428
20241213,143500,744443332700,56100,56100,56100,56000,6146
20241213,143400,744098732200,56100,56100,56100,56000,6225
20241213,143300,743749678800,56000,56100,56100,56000,6774
20241213,143200,743369788000,56000,56100,56100,56000,7781
20241213,143100,742933739600,56100,56200,56200,56000,111847
20241213,143000,736659136700,56200,56100,56200,56100,17886
20241213,142900,735655506200,56200,56100,56200,56100,36918
20241213,142800,733583987600,56100,56000,56200,56000,110641
20241213,142700,727376883300,56100,56100,56100,56000,13881
20241213,142600,726598434100,56000,56100,56100,56000,12153
20241213,142500,725917397000,56100,56000,56100,56000,9470
20241213,142400,725386833200,56100,56200,56200,56000,287776
20241213,142300,709242388700,56100,56200,56200,56100,20246
20241213,142200,708106122400,56200,56200,56200,56100,10341
20241213,142100,707525641100,56200,56100,56200,56100,13983
20241213,142000,706740862900,56100,56100,56200,56100,12182
20241213,141900,706057035500,56100,56200,56200,56100,10095
20241213,141800,705490265900,56100,56200,56200,56100,22976
20241213,141700,704200074800,56200,56100,56200,56100,14628
20241213,141600,703379164600,56100,56200,56200,56100,13268
20241213,141500,702634424700,56100,56200,56200,56100,14314
20241213,141400,701830533000,56200,56100,56200,56100,20041
20241213,141300,700704788100,56100,56200,56200,56100,7765
20241213,141200,700268828700,56200,56100,56200,56100,6407
20241213,141100,699908980700,56100,56200,56200,56100,5298
20241213,141000,699611426000,56200,56200,56200,56100,20327
20241213,140900,698470618400,56200,56200,56200,56100,29303
20241213,140800,696824141700,56200,56200,56200,56100,136417
20241213,140700,689157668300,56200,56300,56300,56200,12922
20241213,140600,688431227100,56200,56300,56300,56200,4553
20241213,140500,688175061800,56300,56200,56300,56200,5868
20241213,140400,687844946800,56300,56300,56300,56200,3503
20241213,140300,687647912200,56200,56200,56300,56200,8669
20241213,140200,687160327900,56200,56200,56300,56200,6266
20241213,140100,686807879700,56300,56300,56300,56200,7015
20241213,140000,686413458100,56200,56300,56300,56200,5352
20241213,135900,686112460300,56300,56200,56300,56100,113051
20241213,135800,679758902600,56200,56200,56200,56100,9173
20241213,135700,679243858700,56100,56100,56200,56100,7862
20241213,135600,678802174800,56100,56200,56200,56100,4882
20241213,135500,678527928500,56200,56200,56300,56100,166194
20241213,135400,669187741000,56200,56200,56300,56200,12520
20241213,135300,668483509800,56300,56200,56300,56200,20331
20241213,135200,667339801300,56300,56200,56300,56200,10725
20241213,135100,666736632400,56300,56200,56300,56200,10271
20241213,135000,666158627500,56300,56200,56300,56200,9065
20241213,134900,665648735200,56200,56300,56300,56200,14319
20241213,134800,664842865500,56200,56200,56300,56200,9331
20241213,134700,664317722200,56200,56300,56300,56200,6190
20241213,134600,663969396600,56300,56300,56300,56200,6643
20241213,134500,663595848500,56200,56100,56300,56100,254390
20241213,134400,649299113900,56100,56200,56200,56100,12857
20241213,134300,648576793500,56200,56200,56200,56100,11321
20241213,134200,647940862700,56200,56200,56200,56100,5304
20241213,134100,647642952700,56200,56200,56200,56100,26871
20241213,134000,646134702400,56200,56100,56200,56100,7669
20241213,133900,645704008700,56100,56200,56200,56100,10152
20241213,133800,645133675000,56200,56100,56200,56100,10458
20241213,133700,644546145300,56200,56100,56200,56100,5673
20241213,133600,644227646200,56200,56200,56200,56100,5077
20241213,133500,643942557600,56200,56200,56200,56100,7719
20241213,133400,643509137700,56200,56200,56200,56100,5693
20241213,133300,643189457700,56200,56200,56200,56100,6262
20241213,133200,642837699400,56200,56200,56200,56100,4976
20241213,133100,642558186100,56100,56200,56200,56100,11686
20241213,133000,641901529000,56200,56300,56300,56100,45804
20241213,132900,639327268100,56300,56200,56300,56200,8882
20241213,132800,638827788900,56200,56200,56300,56200,15103
20241213,132700,637978808700,56200,56200,56300,56100,57474
20241213,132600,634748661200,56300,56100,56300,56100,61556
20241213,132500,631288993600,56100,56300,56300,56100,159274
20241213,132400,622337195200,56200,56300,56300,56200,9605
20241213,132300,621796752800,56200,56200,56300,56200,13163
20241213,132200,621056279100,56300,56300,56300,56200,14955
20241213,132100,620215124000,56300,56300,56300,56200,5190
20241213,132000,619923150400,56300,56200,56300,56100,223845
20241213,131900,607342095700,56200,56200,56200,56100,3150
20241213,131800,607165161900,56200,56100,56200,56000,44028
20241213,131700,604695085800,56100,56100,56100,56000,3935
20241213,131600,604474394900,56100,56100,56100,56000,5445
20241213,131500,604169025400,56000,56100,56200,56000,44103
20241213,131400,601694791200,56100,56100,56100,56000,168889
20241213,131300,592220178800,56100,56100,56100,56000,2541
20241213,131200,592077747400,56100,56000,56100,56000,12467
20241213,131100,591378622000,56000,56000,56100,55900,139128
20241213,131000,583587285200,56000,56000,56000,55900,18102
20241213,130900,582573898000,56000,56000,56000,55900,5866
20241213,130800,582245548900,55900,55900,56000,55900,9324
20241213,130700,581723807200,56000,56000,56000,55900,12605
20241213,130600,581018788800,55900,56000,56000,55900,4452
20241213,130500,580769683000,55900,56000,56000,55900,8215
20241213,130400,580310057900,56000,55900,56000,55900,5885
20241213,130300,579980715000,56000,56000,56000,55900,7731
20241213,130200,579548127100,56000,56000,56000,55900,5015
20241213,130100,579267538400,55900,55900,56000,55900,8041
20241213,130000,578817780600,56000,56100,56100,55900,29302
20241213,125900,577176823900,56000,56100,56100,56000,3590
20241213,125800,576975638300,56000,56000,56100,56000,69040
20241213,125700,573109166000,56000,56000,56100,55900,44403
20241213,125600,570622532200,56000,56000,56000,55900,9437
20241213,125500,570094210400,56000,56000,56100,55900,98285
20241213,125400,564590237200,56100,55900,56100,55900,201817
20241213,125300,553288580700,55900,56000,56000,55900,8518
20241213,125200,552811668700,56000,55900,56000,55900,15085
20241213,125100,551967062100,56000,56000,56000,55900,7898
20241213,125000,551524896300,55900,55900,56000,55900,10738
20241213,124900,550924035000,56000,56000,56000,55900,6076
20241213,124800,550583912100,56000,56000,56000,55900,8770
20241213,124700,550092975000,56000,56000,56000,55900,6934
20241213,124600,549704744400,56000,55900,56000,55900,5236
20241213,124500,549411683100,55900,56000,56100,55900,175295
20241213,124400,539595232200,56000,56100,56100,56000,26592
20241213,124300,538105733300,56100,56100,56100,56000,11900
20241213,124200,537438256000,56100,56100,56100,56000,5488
20241213,124100,537130656600,56000,56100,56100,56000,6066
20241213,124000,536790745000,56000,56000,56100,56000,6070
20241213,123900,536450481800,56100,56100,56100,56000,3984
20241213,123800,536227134800,56000,56100,56100,56000,10193
20241213,123700,535656164900,56000,56000,56100,55900,113744
20241213,123600,529286347000,56000,55900,56000,55900,19485
20241213,123500,528195333800,56000,55900,56000,55900,7652
20241213,123400,527767035700,56000,56000,56000,55900,4092
20241213,123300,527538009900,55900,56000,56000,55900,8383
20241213,123200,527068875100,55900,56000,56000,55900,12524
20241213,123100,526367602400,56000,56000,56000,55900,8007
20241213,123000,525919368800,56000,56000,56000,55900,5521
20241213,122900,525610247000,56000,56000,56000,55900,7505
20241213,122800,525190086700,55900,56000,56000,55900,13520
20241213,122700,524433081700,55900,56000,56000,55900,7229
20241213,122600,524028543400,55900,56000,56000,55900,12031
20241213,122500,523354875100,56000,56000,56000,55900,31233
20241213,122400,521606028600,56000,56000,56000,55900,17234
20241213,122300,520641064500,56000,55900,56000,55900,18986
20241213,122200,519577923300,55900,56000,56000,55900,22669
20241213,122100,518310412600,55900,56000,56000,55900,4799
20241213,122000,518041966900,56000,55900,56000,55900,7882
20241213,121900,517600928800,56000,55900,56000,55900,3768
20241213,121800,517390024500,55900,56000,56000,55900,7835
20241213,121700,516951671800,56000,56000,56000,55900,6010
20241213,121600,516615349000,55900,56000,56000,55900,7070
20241213,121500,516219940600,55900,56000,56000,55900,12692
20241213,121400,515510122400,55900,55900,56000,55900,11479
20241213,121300,514868101700,56000,56000,56000,55900,7000
20241213,121200,514476587600,56000,55900,56000,55800,125338
20241213,121100,507470328300,55900,55900,55900,55800,8753
20241213,121000,506981414500,55900,55800,55900,55800,9201
20241213,120900,506467433700,55900,55900,55900,55800,9234
20241213,120800,505951486300,55800,55900,55900,55800,5760
20241213,120700,505629622700,55900,55900,55900,55800,5474
20241213,120600,505323785800,55900,55800,55900,55800,7523
20241213,120500,504903397600,55900,55900,55900,55800,25791
20241213,120400,503462345000,55900,55800,55900,55800,19592
20241213,120300,502367282500,55900,55900,55900,55800,5589
20241213,120200,502055072700,55800,55900,55900,55800,6980
20241213,120100,501665219000,55800,55900,55900,55800,8646
20241213,120000,501182163200,55800,55900,56000,55800,171246
20241213,115900,491610251200,56000,56200,56200,55900,448158
20241213,115800,466493273400,56200,56100,56200,56100,18030
20241213,115700,465480754300,56200,56200,56200,56100,32766
20241213,115600,463641317400,56200,56200,56200,56100,12502
20241213,115500,462938948200,56100,56200,56200,56100,10917
20241213,115400,462325734200,56200,56100,56200,56100,10189
20241213,115300,461753280600,56200,56200,56200,56100,12241
20241213,115200,461065792400,56100,56100,56200,56100,7445
20241213,115100,460647533300,56200,56200,56200,56100,7227
20241213,115000,460241523300,56200,56200,56200,56100,6574
20241213,114900,459872244300,56100,56100,56200,56100,8836
20241213,114800,459375915800,56100,56100,56200,56100,15901
20241213,114700,458482810700,56100,56100,56200,56100,7409
20241213,114600,458066595300,56100,56200,56200,56100,8916
20241213,114500,457565625900,56100,56200,56200,56100,9895
20241213,114400,457009640700,56200,56200,56200,56100,7769
20241213,114300,456573197100,56200,56100,56200,56100,11847
20241213,114200,455907627900,56200,56100,56200,56000,189691
20241213,114100,445265552300,56100,56100,56100,56000,10483
20241213,114000,444677500600,56100,56000,56100,56000,10416
20241213,113900,444093296000,56100,56000,56100,56000,15828
20241213,113800,443205513400,56100,56100,56100,56000,10084
20241213,113700,442639876600,56100,56100,56100,56000,8392
20241213,113600,442169234900,56100,56100,56100,56000,139052
20241213,113500,434368811800,56100,56100,56100,56000,11834
20241213,113400,433705087800,56100,56100,56100,56000,21373
20241213,113300,432506225900,56000,56100,56100,56000,6691
20241213,113200,432131202900,56000,56000,56100,56000,8820
20241213,113100,431636632500,56000,56100,56100,56000,17067
20241213,113000,430680301200,56000,56100,56100,56000,7275
20241213,112900,430272427700,56000,56100,56100,56000,11979
20241213,112800,429600610700,56100,56100,56100,56000,12928
20241213,112700,428875623800,56100,56000,56100,56000,10452
20241213,112600,428289431700,56000,56000,56100,56000,5064
20241213,112500,428005451500,56100,56000,56100,56000,14624
20241213,112400,427185628500,56000,55900,56100,55900,70581
20241213,112300,423233309900,55900,56000,56000,55900,24885
20241213,112200,421840093800,56000,56000,56000,55900,14983
20241213,112100,421001320500,56000,56000,56000,55900,14363
20241213,112000,420197131500,56000,56000,56000,55900,27708
20241213,111900,418645565000,56000,55900,56000,55900,19698
20241213,111800,417542747800,56000,56000,56000,55900,10657
20241213,111700,416946028200,56000,56000,56000,55900,12918
20241213,111600,416222948200,56000,56000,56000,55900,12827
20241213,111500,415505204200,55900,55900,56000,55900,9451
20241213,111400,414976116200,56000,56000,56000,55900,15436
20241213,111300,414112089500,56000,55900,56000,55900,106557
20241213,111200,408144979400,56000,56000,56000,55900,12269
20241213,111100,407458055800,56000,56000,56000,55900,19629
20241213,111000,406358991500,56000,56000,56000,55900,13461
20241213,110900,405605491700,56000,56000,56000,55900,11505
20241213,110800,404961324100,56000,56000,56000,55900,13434
20241213,110700,404209373300,56000,55900,56000,55900,24474
20241213,110600,402839199400,55900,56000,56000,55900,6109
20241213,110500,402497178600,56000,55900,56000,55800,98059
20241213,110400,397016111800,55900,55900,55900,55800,11521
20241213,110300,396372413900,55900,55900,55900,55800,15145
20241213,110200,395525988300,55800,55900,55900,55800,8604
20241213,110100,395045327600,55900,55900,55900,55800,18094
20241213,110000,394034120500,55900,55800,55900,55800,10525
20241213,105900,393445957900,55800,55900,55900,55800,14768
20241213,105800,392620682200,55900,55800,55900,55800,9768
20241213,105700,392074993900,55900,55900,55900,55800,13756
20241213,105600,391306393900,55800,55900,55900,55800,16580
20241213,105500,390379741800,55900,55800,56000,55800,99397
20241213,105400,384823530600,55800,55900,55900,55800,12077
20241213,105300,384148748300,55800,55900,55900,55800,12748
20241213,105200,383436323200,55900,55900,55900,55800,18584
20241213,105100,382397693100,55900,55900,55900,55800,33661
20241213,105000,380516559100,55900,55900,55900,55800,34026
20241213,104900,378614624900,55900,55900,55900,55800,11788
20241213,104800,377955820000,55900,55900,55900,55800,9249
20241213,104700,377439138800,55900,55800,55900,55800,5158
20241213,104600,377150930400,55900,55900,55900,55800,6463
20241213,104500,376790065200,55900,55800,55900,55700,86503
20241213,104400,371963564000,55800,55700,55800,55700,20081
20241213,104300,370843177600,55800,55700,55800,55700,18498
20241213,104200,369811308400,55800,55800,55800,55700,9436
20241213,104100,369285149200,55700,55700,55800,55700,8905
20241213,104000,368788484200,55700,55800,55800,55700,10592
20241213,103900,368198035600,55800,55700,55800,55700,4102
20241213,103800,367969277100,55800,55900,55900,55700,97883
20241213,103700,362507769800,55900,55900,55900,55800,19517
20241213,103600,361417014300,55800,55900,55900,55800,12136
20241213,103500,360738980000,55900,55800,55900,55800,13561
20241213,103400,359981264400,55900,55900,55900,55800,13425
20241213,103300,359231020400,55800,55900,55900,55800,13147
20241213,103200,358496230600,55900,55900,55900,55800,10207
20241213,103100,357925809300,55800,55900,55900,55800,5828
20241213,103000,357600103100,55900,55700,55900,55700,60026
20241213,102900,354250743600,55800,55800,55800,55700,6968
20241213,102800,353862085500,55700,55800,55800,55700,11746
20241213,102700,353206862400,55800,55800,55800,55700,38390
20241213,102600,351064803800,55800,55800,55800,55700,20260
20241213,102500,349934502300,55800,55700,55800,55600,148168
20241213,102400,341681092700,55700,55600,55700,55600,11744
20241213,102300,341027303300,55600,55700,55700,55600,9629
20241213,102200,340491155100,55700,55700,55700,55600,6403
20241213,102100,340134686500,55700,55700,55700,55600,12486
20241213,102000,339439358300,55700,55600,55700,55500,150770
20241213,101900,331054586200,55600,55600,55600,55500,15430
20241213,101800,330197185900,55600,55600,55600,55500,28371
20241213,101700,328621335500,55500,55500,55600,55500,33437
20241213,101600,326764548500,55600,55600,55600,55500,57243
20241213,101500,323586758300,55600,55500,55600,55500,19393
20241213,101400,322509223900,55500,55600,55600,55500,19315
20241213,101300,321436265200,55500,55500,55600,55500,21507
20241213,101200,320241663100,55600,55600,55600,55500,67672
20241213,101100,316480959400,55600,55600,55700,55500,147442
20241213,101000,308282440100,55700,55600,55700,55600,9995
20241213,100900,307726042200,55700,55700,55700,55600,15148
20241213,100800,306882796500,55700,55700,55700,55600,18204
20241213,100700,305869116600,55600,55700,55700,55600,13546
20241213,100600,305115008600,55700,55700,55700,55600,9665
20241213,100500,304576905500,55700,55700,55700,55600,35931
20241213,100400,302576182600,55700,55700,55700,55600,37489
20241213,100300,300490864100,55700,55700,55700,55600,24334
20241213,100200,299137074200,55600,55600,55700,55600,22389
20241213,100100,297891600400,55600,55600,55700,55600,11376
20241213,100000,297258656100,55600,55700,55700,55600,33896
20241213,095900,295372319800,55600,55800,55800,55600,220875
20241213,095800,283069612200,55700,55700,55800,55700,34306
20241213,095700,281157486600,55700,55700,55800,55700,14863
20241213,095600,280328944700,55700,55700,55800,55700,9334
20241213,095500,279808378900,55800,55800,55800,55700,15454
20241213,095400,278946944700,55700,55700,55800,55700,12813
20241213,095300,278232865000,55800,55800,55800,55700,16206
20241213,095200,277329385900,55800,55800,55900,55700,170026
20241213,095100,267843578800,55800,55900,55900,55800,35892
20241213,095000,265840512600,55900,55900,55900,55800,12523
20241213,094900,265140871400,55900,55900,55900,55800,10971
20241213,094800,264528390100,55900,56000,56100,55800,310233
20241213,094700,247180522100,56100,56100,56100,56000,11447
20241213,094600,246539172700,56100,56100,56100,56000,22249
20241213,094500,245292493500,56100,56000,56100,56000,22733
20241213,094400,244018756500,56000,56000,56100,55900,136232
20241213,094300,236389515900,56000,56000,56000,55900,31475
20241213,094200,234627355100,56000,56000,56000,55900,18216
20241213,094100,233607537500,56000,56000,56000,55900,11952
20241213,094000,232938671900,56000,56000,56000,55900,17302
20241213,093900,231970547100,55900,56000,56000,55900,13533
20241213,093800,231213410000,56000,56000,56000,55900,6731
20241213,093700,230836820700,55900,56100,56100,55900,86405
20241213,093600,226000491600,56100,56000,56100,55900,50516
20241213,093500,223171895800,55900,56000,56100,55900,101116
20241213,093400,217509747900,56000,56000,56000,55900,25431
20241213,093300,216086073500,56000,56000,56000,55900,22303
20241213,093200,214837816700,56000,56000,56000,55900,15117
20241213,093100,213991907900,56000,56000,56000,55900,21829
20241213,093000,212769854400,56000,56100,56100,55900,33300
20241213,092900,210905172900,56000,55900,56100,55900,72023
20241213,092800,206872195300,56000,55900,56000,55900,15056
20241213,092700,206029580700,55900,55900,56000,55900,17115
20241213,092600,205071561500,56000,55600,56000,55500,168372
20241213,092500,195690181300,55500,55600,55700,55500,108541
20241213,092400,189655471500,55600,55700,55800,55600,140783
20241213,092300,181820707000,55800,55700,55800,55700,52744
20241213,092200,178882493100,55800,55700,55800,55600,152148
20241213,092100,170407262600,55700,55900,56000,55700,313411
20241213,092000,152911288200,56000,55900,56000,55900,33235
20241213,091900,151052892300,56000,56000,56100,55900,132183
20241213,091800,143650439200,56000,56100,56200,56000,192440
20241213,091700,132856797200,56100,56200,56200,56100,18605
20241213,091600,131812459600,56200,56200,56200,56100,25376
20241213,091500,130387887400,56200,56200,56300,56100,146322
20241213,091400,122163693000,56200,56200,56300,56200,55955
20241213,091300,119016927800,56300,56200,56300,56100,111479
20241213,091200,112750638200,56200,56100,56200,56100,72641
20241213,091100,108669048900,56100,56100,56200,56100,26450
20241213,091000,107183469800,56200,56100,56200,56000,52523
20241213,090900,104237471200,56000,56000,56100,56000,49347
20241213,090800,101470502100,56100,56100,56100,56000,91629
20241213,090700,96336132100,56000,56100,56200,56000,106113
20241213,090600,90389151700,56100,56100,56300,56000,197601
20241213,090500,79289098500,56000,56100,56100,56000,124875
20241213,090400,72293584300,56100,56100,56100,56000,41073
20241213,090300,69990604200,56100,55900,56200,55900,161589
20241213,090200,60921199300,55900,56000,56000,55900,90942
20241213,090100,55830972000,56000,55800,56000,55800,196176
20241213,090000,44856684500,55800,55800,55900,55700,795958