stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,184700,848556636600,55600,55600,55600,55600,1808620
20241216,184600,848556636600,55600,55600,55600,55600,0
20241216,184500,848556636600,55600,55600,55600,55600,0
20241216,184400,848556636600,55600,55600,55600,55600,0
20241216,184300,848556636600,55600,55600,55600,55600,0
20241216,184200,848556636600,55600,55600,55600,55600,0
20241216,184100,848556636600,55600,55600,55600,55600,0
20241216,184000,848556636600,55600,55600,55600,55600,0
20241216,183900,848556636600,55600,55600,55600,55600,0
20241216,183800,848556636600,55600,55600,55600,55600,0
20241216,183700,848556636600,55600,55600,55600,55600,0
20241216,183600,848556636600,55600,55600,55600,55600,0
20241216,183500,848556636600,55600,55600,55600,55600,0
20241216,183400,848556636600,55600,55600,55600,55600,0
20241216,183300,848556636600,55600,55600,55600,55600,0
20241216,183200,848556636600,55600,55600,55600,55600,0
20241216,183100,848556636600,55600,55600,55600,55600,0
20241216,183000,848556636600,55600,55600,55600,55600,0
20241216,182900,848556636600,55600,55600,55600,55600,0
20241216,182800,848556636600,55600,55600,55600,55600,0
20241216,182700,848556636600,55600,55600,55600,55600,0
20241216,182600,848556636600,55600,55600,55600,55600,0
20241216,182500,848556636600,55600,55600,55600,55600,0
20241216,182400,848556636600,55600,55600,55600,55600,0
20241216,182300,848556636600,55600,55600,55600,55600,0
20241216,182200,848556636600,55600,55600,55600,55600,0
20241216,182100,848556636600,55600,55600,55600,55600,0
20241216,182000,848556636600,55600,55600,55600,55600,0
20241216,181900,848556636600,55600,55600,55600,55600,0
20241216,181800,848556636600,55600,55600,55600,55600,0
20241216,181700,848556636600,55600,55600,55600,55600,1808620
20241216,181600,848556636600,55600,55600,55600,55600,0
20241216,181500,848556636600,55600,55600,55600,55600,0
20241216,181400,848556636600,55600,55600,55600,55600,0
20241216,181300,848556636600,55600,55600,55600,55600,0
20241216,181200,848556636600,55600,55600,55600,55600,0
20241216,181100,848556636600,55600,55600,55600,55600,0
20241216,181000,848556636600,55600,55600,55600,55600,0
20241216,180900,848556636600,55600,55600,55600,55600,0
20241216,180800,848556636600,55600,55600,55600,55600,0
20241216,180700,848556636600,55600,55600,55600,55600,0
20241216,180600,848556636600,55600,55600,55600,55600,0
20241216,180500,848556636600,55600,55600,55600,55600,0
20241216,180400,848556636600,55600,55600,55600,55600,0
20241216,180300,848556636600,55600,55600,55600,55600,0
20241216,180200,848556636600,55600,55600,55600,55600,0
20241216,180100,848556636600,55600,55600,55600,55600,0
20241216,180000,848556636600,55600,55600,55600,55600,0
20241216,175900,848556636600,55600,55600,55600,55600,0
20241216,175800,848556636600,55600,55600,55600,55600,0
20241216,175700,848556636600,55600,55600,55600,55600,0
20241216,175600,848556636600,55600,55600,55600,55600,0
20241216,175500,848556636600,55600,55600,55600,55600,0
20241216,175400,848556636600,55600,55600,55600,55600,0
20241216,175300,848556636600,55600,55600,55600,55600,0
20241216,175200,848556636600,55600,55600,55600,55600,0
20241216,175100,848556636600,55600,55600,55600,55600,0
20241216,175000,848556636600,55600,55600,55600,55600,0
20241216,174900,848556636600,55600,55600,55600,55600,0
20241216,174800,848556636600,55600,55600,55600,55600,0
20241216,174700,848556636600,55600,55600,55600,55600,1808620
20241216,174600,848556636600,55600,55600,55600,55600,0
20241216,174500,848556636600,55600,55600,55600,55600,0
20241216,174400,848556636600,55600,55600,55600,55600,0
20241216,174300,848556636600,55600,55600,55600,55600,0
20241216,174200,848556636600,55600,55600,55600,55600,0
20241216,174100,848556636600,55600,55600,55600,55600,0
20241216,174000,848556636600,55600,55600,55600,55600,0
20241216,173900,848556636600,55600,55600,55600,55600,0
20241216,173800,848556636600,55600,55600,55600,55600,0
20241216,173700,848556636600,55600,55600,55600,55600,0
20241216,173600,848556636600,55600,55600,55600,55600,0
20241216,173500,848556636600,55600,55600,55600,55600,0
20241216,173400,848556636600,55600,55600,55600,55600,0
20241216,173300,848556636600,55600,55600,55600,55600,0
20241216,173200,848556636600,55600,55600,55600,55600,0
20241216,173100,848556636600,55600,55600,55600,55600,0
20241216,173000,848556636600,55600,55600,55600,55600,0
20241216,172900,848556636600,55600,55600,55600,55600,0
20241216,172800,848556636600,55600,55600,55600,55600,0
20241216,172700,848556636600,55600,55600,55600,55600,0
20241216,172600,848556636600,55600,55600,55600,55600,0
20241216,172500,848556636600,55600,55600,55600,55600,0
20241216,172400,848556636600,55600,55600,55600,55600,0
20241216,172300,848556636600,55600,55600,55600,55600,0
20241216,172200,848556636600,55600,55600,55600,55600,0
20241216,172100,848556636600,55600,55600,55600,55600,0
20241216,172000,848556636600,55600,55600,55600,55600,0
20241216,171900,848556636600,55600,55600,55600,55600,0
20241216,171800,848556636600,55600,55600,55600,55600,0
20241216,171700,848556636600,55600,55600,55600,55600,1808620
20241216,171600,848556636600,55600,55600,55600,55600,0
20241216,171500,848556636600,55600,55600,55600,55600,0
20241216,171400,848556636600,55600,55600,55600,55600,0
20241216,171300,848556636600,55600,55600,55600,55600,0
20241216,171200,848556636600,55600,55600,55600,55600,0
20241216,171100,848556636600,55600,55600,55600,55600,0
20241216,171000,848556636600,55600,55600,55600,55600,0
20241216,170900,848556636600,55600,55600,55600,55600,0
20241216,170800,848556636600,55600,55600,55600,55600,0
20241216,170700,848556636600,55600,55600,55600,55600,0
20241216,170600,848556636600,55600,55600,55600,55600,0
20241216,170500,848556636600,55600,55600,55600,55600,0
20241216,170400,848556636600,55600,55600,55600,55600,0
20241216,170300,848556636600,55600,55600,55600,55600,0
20241216,170200,848556636600,55600,55600,55600,55600,0
20241216,170100,848556636600,55600,55600,55600,55600,0
20241216,170000,848556636600,55600,55600,55600,55600,0
20241216,165900,848556636600,55600,55600,55600,55600,0
20241216,165800,848556636600,55600,55600,55600,55600,0
20241216,165700,848556636600,55600,55600,55600,55600,0
20241216,165600,848556636600,55600,55600,55600,55600,0
20241216,165500,848556636600,55600,55600,55600,55600,0
20241216,165400,848556636600,55600,55600,55600,55600,0
20241216,165300,848556636600,55600,55600,55600,55600,0
20241216,165200,848556636600,55600,55600,55600,55600,0
20241216,165100,848556636600,55600,55600,55600,55600,0
20241216,165000,848556636600,55600,55600,55600,55600,0
20241216,164900,848556636600,55600,55600,55600,55600,0
20241216,164800,848556636600,55600,55600,55600,55600,0
20241216,164700,848556636600,55600,55600,55600,55600,1808620
20241216,164600,848556636600,55600,55600,55600,55600,0
20241216,164500,848556636600,55600,55600,55600,55600,0
20241216,164400,848556636600,55600,55600,55600,55600,0
20241216,164300,848556636600,55600,55600,55600,55600,0
20241216,164200,848556636600,55600,55600,55600,55600,0
20241216,164100,848556636600,55600,55600,55600,55600,0
20241216,164000,848556636600,55600,55600,55600,55600,0
20241216,163900,848556636600,55600,55600,55600,55600,0
20241216,163800,848556636600,55600,55600,55600,55600,0
20241216,163700,848556636600,55600,55600,55600,55600,0
20241216,163600,848556636600,55600,55600,55600,55600,0
20241216,163500,848556636600,55600,55600,55600,55600,0
20241216,163400,848556636600,55600,55600,55600,55600,0
20241216,163300,848556636600,55600,55600,55600,55600,0
20241216,163200,848556636600,55600,55600,55600,55600,0
20241216,163100,848556636600,55600,55600,55600,55600,0
20241216,163000,848556636600,55600,55600,55600,55600,0
20241216,162900,848556636600,55600,55600,55600,55600,0
20241216,162800,848556636600,55600,55600,55600,55600,0
20241216,162700,848556636600,55600,55600,55600,55600,0
20241216,162600,848556636600,55600,55600,55600,55600,0
20241216,162500,848556636600,55600,55600,55600,55600,0
20241216,162400,848556636600,55600,55600,55600,55600,0
20241216,162300,848556636600,55600,55600,55600,55600,0
20241216,162200,848556636600,55600,55600,55600,55600,0
20241216,162100,848556636600,55600,55600,55600,55600,0
20241216,162000,848556636600,55600,55600,55600,55600,0
20241216,161900,848556636600,55600,55600,55600,55600,0
20241216,161800,848556636600,55600,55600,55600,55600,0
20241216,161700,848556636600,55600,55600,55600,55600,1808620
20241216,161600,848556636600,55600,55600,55600,55600,0
20241216,161500,848556636600,55600,55600,55600,55600,0
20241216,161400,848556636600,55600,55600,55600,55600,0
20241216,161300,848556636600,55600,55600,55600,55600,0
20241216,161200,848556636600,55600,55600,55600,55600,0
20241216,161100,848556636600,55600,55600,55600,55600,0
20241216,161000,848556636600,55600,55600,55600,55600,0
20241216,160900,848556636600,55600,55600,55600,55600,0
20241216,160800,848556636600,55600,55600,55600,55600,0
20241216,160700,848556636600,55600,55600,55600,55600,0
20241216,160600,848556636600,55600,55600,55600,55600,0
20241216,160500,848556636600,55600,55600,55600,55600,0
20241216,160400,848556636600,55600,55600,55600,55600,0
20241216,160300,848556636600,55600,55600,55600,55600,0
20241216,160200,848556636600,55600,55600,55600,55600,0
20241216,160100,848556636600,55600,55600,55600,55600,0
20241216,160000,848556636600,55600,55600,55600,55600,0
20241216,155900,848556636600,55600,55600,55600,55600,0
20241216,155800,848556636600,55600,55600,55600,55600,0
20241216,155700,848556636600,55600,55600,55600,55600,0
20241216,155600,848556636600,55600,55600,55600,55600,0
20241216,155500,848556636600,55600,55600,55600,55600,0
20241216,155400,848556636600,55600,55600,55600,55600,0
20241216,155300,848556636600,55600,55600,55600,55600,0
20241216,155200,848556636600,55600,55600,55600,55600,0
20241216,155100,848556636600,55600,55600,55600,55600,0
20241216,155000,848556636600,55600,55600,55600,55600,0
20241216,154900,848556636600,55600,55600,55600,55600,0
20241216,154800,848556636600,55600,55600,55600,55600,0
20241216,154700,848556636600,55600,55600,55600,55600,1808620
20241216,154600,848556636600,55600,55600,55600,55600,0
20241216,154500,848556636600,55600,55600,55600,55600,0
20241216,154400,848556636600,55600,55600,55600,55600,0
20241216,154300,848556636600,55600,55600,55600,55600,0
20241216,154200,848556636600,55600,55600,55600,55600,0
20241216,154100,848556636600,55600,55600,55600,55600,0
20241216,154000,848556636600,55600,55600,55600,55600,0
20241216,153900,848556636600,55600,55600,55600,55600,0
20241216,153800,848556636600,55600,55600,55600,55600,0
20241216,153700,848556636600,55600,55600,55600,55600,0
20241216,153600,848556636600,55600,55600,55600,55600,0
20241216,153500,848556636600,55600,55600,55600,55600,0
20241216,153400,848556636600,55600,55600,55600,55600,0
20241216,153300,848556636600,55600,55600,55600,55600,0
20241216,153200,848556636600,55600,55600,55600,55600,0
20241216,153100,848556636600,55600,55600,55600,55600,0
20241216,153000,848556636600,55600,55600,55600,55600,1808620
20241216,152900,747997364600,55400,55400,55400,55400,0
20241216,152800,747997364600,55400,55400,55400,55400,0
20241216,152700,747997364600,55400,55400,55400,55400,0
20241216,152600,747997364600,55400,55400,55400,55400,0
20241216,152500,747997364600,55400,55400,55400,55400,0
20241216,152400,747997364600,55400,55400,55400,55400,0
20241216,152300,747997364600,55400,55400,55400,55400,0
20241216,152200,747997364600,55400,55400,55400,55400,0
20241216,152100,747997364600,55400,55400,55400,55400,0
20241216,152000,747997364600,55400,55400,55400,55400,0
20241216,151900,747997364600,55400,55300,55400,55300,68434
20241216,151800,744210036500,55300,55300,55400,55300,32156
20241216,151700,742429792300,55400,55300,55400,55300,35797
20241216,151600,740449780100,55400,55400,55400,55300,46216
20241216,151500,737892782300,55400,55400,55400,55300,34420
20241216,151400,735988303100,55300,55300,55400,55300,15597
20241216,151300,735125344500,55400,55300,55400,55300,15576
20241216,151200,734263289300,55400,55300,55400,55300,28621
20241216,151100,732680222800,55400,55300,55400,55200,61232
20241216,151000,729294023700,55300,55300,55400,55200,143340
20241216,150900,721366947000,55400,55400,55400,55300,33639
20241216,150800,719506242600,55400,55300,55400,55300,30381
20241216,150700,717825338500,55400,55400,55400,55300,21883
20241216,150600,716614433600,55400,55400,55400,55300,11427
20241216,150500,715982160600,55400,55300,55400,55300,16944
20241216,150400,715044431300,55400,55400,55400,55300,28758
20241216,150300,713453604800,55400,55300,55400,55300,13049
20241216,150200,712731483600,55400,55300,55400,55300,19157
20241216,150100,711671250500,55400,55400,55400,55300,14749
20241216,150000,710855350000,55400,55400,55400,55300,32708
20241216,145900,709044189000,55300,55300,55400,55200,94704
20241216,145800,703806895600,55300,55300,55300,55200,17233
20241216,145700,702854906800,55300,55300,55400,55200,104372
20241216,145600,697083015400,55400,55400,55400,55300,30436
20241216,145500,695399543400,55300,55400,55400,55300,16127
20241216,145400,694507030500,55300,55300,55400,55300,12700
20241216,145300,693804408700,55400,55400,55400,55300,15588
20241216,145200,692941975300,55400,55400,55400,55300,16759
20241216,145100,692014821400,55400,55300,55400,55300,20137
20241216,145000,690900276000,55400,55300,55400,55300,24827
20241216,144900,689525580200,55400,55200,55400,55200,103318
20241216,144800,683811331300,55300,55300,55300,55200,39462
20241216,144700,681630707500,55300,55300,55400,55200,204550
20241216,144600,670319588400,55400,55400,55400,55300,53189
20241216,144500,667377249400,55300,55400,55400,55300,16768
20241216,144400,666449632600,55400,55300,55400,55300,16811
20241216,144300,665519503700,55400,55400,55400,55300,18974
20241216,144200,664469690400,55400,55500,55500,55300,194036
20241216,144100,653722141500,55400,55500,55500,55400,19074
20241216,144000,652665166500,55500,55500,55500,55400,26940
20241216,143900,651172439200,55500,55400,55500,55400,23971
20241216,143800,649843093800,55400,55500,55500,55400,10423
20241216,143700,649265319300,55500,55400,55500,55400,34200
20241216,143600,647369221000,55500,55500,55500,55400,18634
20241216,143500,646336651000,55500,55400,55500,55400,30370
20241216,143400,644653366000,55400,55500,55500,55400,17385
20241216,143300,643689783200,55500,55400,55500,55400,76879
20241216,143200,639430314100,55400,55500,55500,55400,33457
20241216,143100,637576034800,55500,55500,55500,55400,15180
20241216,143000,636734725900,55500,55400,55500,55400,30876
20241216,142900,635023368500,55500,55400,55500,55400,18441
20241216,142800,634001496500,55500,55500,55500,55400,21396
20241216,142700,632815129600,55500,55500,55500,55400,16868
20241216,142600,631879655400,55500,55500,55500,55400,14904
20241216,142500,631053546200,55500,55400,55500,55400,23534
20241216,142400,629748676400,55400,55500,55600,55400,158573
20241216,142300,620951207700,55500,55500,55600,55500,14083
20241216,142200,620169359600,55500,55500,55600,55500,15720
20241216,142100,619296417200,55500,55500,55600,55500,41809
20241216,142000,616974497800,55600,55500,55600,55500,34776
20241216,141900,615041547500,55600,55500,55600,55500,28375
20241216,141800,613465735500,55500,55600,55600,55500,23600
20241216,141700,612154469500,55600,55500,55600,55500,19742
20241216,141600,611058558700,55600,55500,55600,55500,14487
20241216,141500,610253708800,55600,55500,55600,55500,9903
20241216,141400,609703704400,55600,55500,55600,55500,44380
20241216,141300,607236768000,55600,55500,55600,55500,8430
20241216,141200,606768514500,55600,55600,55600,55500,7675
20241216,141100,606342316200,55600,55500,55600,55500,9058
20241216,141000,605839326600,55600,55500,55600,55400,214581
20241216,140900,593927703400,55500,55600,55600,55500,33314
20241216,140800,592077521700,55600,55600,55600,55500,116187
20241216,140700,585628714300,55600,55500,55600,55500,26401
20241216,140600,584163165300,55600,55600,55600,55500,19248
20241216,140500,583094266200,55500,55600,55600,55500,26742
20241216,140400,581609722500,55600,55600,55600,55500,17787
20241216,140300,580621920900,55600,55500,55600,55500,16185
20241216,140200,579723257700,55600,55500,55600,55500,35552
20241216,140100,577748697600,55600,55600,55600,55500,10859
20241216,140000,577145626700,55600,55500,55600,55500,13199
20241216,135900,576412344500,55600,55500,55600,55500,12429
20241216,135800,575721939300,55600,55600,55600,55500,28878
20241216,135700,574118226800,55600,55600,55600,55500,12762
20241216,135600,573409053900,55600,55500,55600,55500,27326
20241216,135500,571892021300,55600,55600,55600,55500,17399
20241216,135400,570925438400,55600,55500,55600,55500,20812
20241216,135300,569770103300,55600,55500,55600,55500,16010
20241216,135200,568880564100,55500,55600,55600,55500,18702
20241216,135100,567841752600,55600,55500,55600,55500,15807
20241216,135000,566963662700,55600,55500,55600,55500,24157
20241216,134900,565621262100,55600,55500,55600,55500,14926
20241216,134800,564792139500,55600,55600,55600,55500,16430
20241216,134700,563879251400,55600,55500,55600,55500,21963
20241216,134600,562658488700,55600,55600,55700,55500,98835
20241216,134500,557164217400,55600,55600,55700,55600,10513
20241216,134400,556579452400,55700,55600,55700,55600,5499
20241216,134300,556273572800,55700,55600,55700,55600,38602
20241216,134200,554126756100,55700,55600,55700,55600,25676
20241216,134100,552697097700,55700,55700,55700,55600,26792
20241216,134000,551206627800,55600,55700,55700,55600,12733
20241216,133900,550498227900,55600,55700,55700,55600,15279
20241216,133800,549648427300,55600,55700,55700,55600,8597
20241216,133700,549170034500,55700,55600,55700,55600,17424
20241216,133600,548200355800,55600,55600,55700,55600,25314
20241216,133500,546792482300,55600,55600,55700,55600,12075
20241216,133400,546120714400,55600,55600,55700,55600,30245
20241216,133300,544438259200,55700,55600,55700,55600,7197
20241216,133200,544037838800,55600,55700,55700,55600,6003
20241216,133100,543703882200,55700,55600,55700,55600,9079
20241216,133000,543198688300,55600,55600,55700,55600,17266
20241216,132900,542237959500,55600,55600,55700,55600,16778
20241216,132800,541304812500,55600,55600,55700,55600,16645
20241216,132700,540378257100,55600,55700,55700,55600,10379
20241216,132600,539800859500,55700,55600,55700,55600,19477
20241216,132500,538716696100,55600,55600,55700,55500,93984
20241216,132400,533490027800,55600,55600,55700,55500,95783
20241216,132300,528166471100,55600,55500,55600,55500,41944
20241216,132200,525834748900,55500,55600,55600,55500,11181
20241216,132100,525213658100,55600,55500,55600,55500,7519
20241216,132000,524796098100,55500,55500,55600,55500,15929
20241216,131900,523911108900,55500,55600,55700,55500,104685
20241216,131800,518091313300,55700,55600,55700,55600,17314
20241216,131700,517127982100,55600,55600,55700,55600,21621
20241216,131600,515925571100,55700,55700,55700,55600,13546
20241216,131500,515171701200,55700,55600,55700,55600,24353
20241216,131400,513815768700,55700,55600,55700,55600,22916
20241216,131300,512541404400,55600,55700,55800,55600,54791
20241216,131200,509490006000,55700,55700,55800,55700,13787
20241216,131100,508721768600,55700,55700,55800,55700,27526
20241216,131000,507187416100,55700,55700,55800,55700,7609
20241216,130900,506763419900,55700,55700,55800,55700,19123
20241216,130800,505697540600,55700,55700,55800,55700,9489
20241216,130700,505168843200,55700,55700,55800,55700,8433
20241216,130600,504698914900,55800,55700,55800,55600,87990
20241216,130500,499797942300,55700,55700,55700,55600,25311
20241216,130400,498388793900,55700,55700,55700,55600,12949
20241216,130300,497667840200,55600,55800,55800,55600,63749
20241216,130200,494116870500,55800,55700,55800,55700,13606
20241216,130100,493358160000,55700,55700,55800,55600,125070
20241216,130000,486391853800,55700,55700,55700,55600,29387
20241216,125900,484755366000,55700,55700,55700,55600,18342
20241216,125800,483734919100,55600,55600,55700,55600,13921
20241216,125700,482959936000,55700,55700,55700,55600,16660
20241216,125600,482033275200,55700,55600,55700,55600,18390
20241216,125500,481009993800,55600,55700,55700,55600,19209
20241216,125400,479941667600,55600,55600,55700,55600,18251
20241216,125300,478926213500,55600,55700,55700,55600,48936
20241216,125200,476202284100,55600,55700,55700,55600,14700
20241216,125100,475384570400,55600,55700,55700,55600,20587
20241216,125000,474238423100,55700,55700,55700,55600,8109
20241216,124900,473787122500,55600,55600,55700,55600,19002
20241216,124800,472729304800,55600,55700,55700,55600,14464
20241216,124700,471924311500,55600,55600,55700,55600,11787
20241216,124600,471268718800,55700,55600,55700,55600,12053
20241216,124500,470598326000,55700,55700,55700,55600,8730
20241216,124400,470112599200,55600,55700,55700,55600,17166
20241216,124300,469157319400,55700,55700,55700,55600,10737
20241216,124200,468560071200,55600,55700,55800,55600,171672
20241216,124100,458998447900,55800,55700,55800,55700,20509
20241216,124000,457855847900,55800,55800,55800,55700,21920
20241216,123900,456634700500,55700,55800,55800,55700,17866
20241216,123800,455638277700,55700,55700,55800,55700,13902
20241216,123700,454863584800,55800,55800,55800,55700,11944
20241216,123600,454197985700,55800,55700,55800,55700,7847
20241216,123500,453760582200,55800,55700,55800,55700,11689
20241216,123400,453108676000,55700,55800,55900,55700,106178
20241216,123300,447183961700,55900,55800,55900,55800,31671
20241216,123200,445416369600,55900,55800,55900,55800,10571
20241216,123100,444825721800,55800,55900,55900,55800,6735
20241216,123000,444449523100,55800,55900,55900,55800,16862
20241216,122900,443507231100,55900,55800,55900,55800,7851
20241216,122800,443068737900,55900,55800,55900,55800,17566
20241216,122700,442087071300,55800,55900,55900,55800,18442
20241216,122600,441056689000,55900,55900,55900,55800,23371
20241216,122500,439752103700,55800,55800,55900,55800,11842
20241216,122400,439090592500,55800,55800,55900,55800,9067
20241216,122300,438584060000,55800,55800,55900,55800,7511
20241216,122200,438164522900,55800,55800,55900,55800,19978
20241216,122100,437049293000,55800,55900,55900,55800,6790
20241216,122000,436670016900,55900,55900,55900,55800,10845
20241216,121900,436064067100,55900,55900,55900,55800,5111
20241216,121800,435778550300,55800,55900,55900,55800,10971
20241216,121700,435165619700,55800,55800,55900,55800,20391
20241216,121600,434027586000,55800,55900,55900,55800,15425
20241216,121500,433165615100,55800,55900,55900,55800,9511
20241216,121400,432634419500,55800,55800,55900,55800,16843
20241216,121300,431693273700,55800,55900,55900,55800,28238
20241216,121200,430116381600,55900,55800,55900,55800,8502
20241216,121100,429641649100,55800,55900,55900,55800,11049
20241216,121000,429024460500,55800,55900,55900,55800,35685
20241216,120900,427032821400,55900,55800,55900,55800,12905
20241216,120800,426311826400,55800,55800,55900,55800,10286
20241216,120700,425737345500,55900,55900,55900,55800,8732
20241216,120600,425249556800,55900,55800,55900,55800,10694
20241216,120500,424652388000,55800,55800,55900,55800,7515
20241216,120400,424232771900,55900,55900,55900,55800,26301
20241216,120300,422764905000,55800,55900,55900,55800,8144
20241216,120200,422310212100,55800,55800,55900,55800,14680
20241216,120100,421489891500,55900,55800,55900,55800,7566
20241216,120000,421067411700,55800,55900,55900,55800,18423
20241216,115900,420038569800,55900,55800,55900,55800,11734
20241216,115800,419383039000,55900,55900,55900,55800,7387
20241216,115700,418970452500,55900,55900,55900,55800,10462
20241216,115600,418385960800,55900,55900,55900,55800,4094
20241216,115500,418157368400,55900,55900,56000,55800,88611
20241216,115400,413204048500,55900,56000,56000,55900,7562
20241216,115300,412780807300,55900,56000,56000,55900,9816
20241216,115200,412231357900,56000,55900,56000,55800,136280
20241216,115100,404611055300,55900,55800,55900,55800,9481
20241216,115000,404081482500,55800,55800,55900,55800,19679
20241216,114900,402982360700,55800,55900,55900,55800,12032
20241216,114800,402310481900,55800,55900,55900,55800,13813
20241216,114700,401538796600,55900,55800,55900,55800,7922
20241216,114600,401096337800,55800,55900,55900,55800,7887
20241216,114500,400655802600,55800,55800,55900,55800,27589
20241216,114400,399115543100,55900,55800,55900,55800,7078
20241216,114300,398720398200,55900,55900,55900,55800,10456
20241216,114200,398136630300,55800,55900,55900,55800,12750
20241216,114100,397424872100,55800,55900,55900,55800,33489
20241216,114000,395554687800,55800,55800,55900,55800,8049
20241216,113900,395105219800,55800,55900,55900,55800,6692
20241216,113800,394731517400,55900,55900,55900,55800,12141
20241216,113700,394053175200,55800,55800,55900,55800,8352
20241216,113600,393586862200,55800,55800,55900,55800,7341
20241216,113500,393176953600,55800,55800,55900,55800,14642
20241216,113400,392359020000,55900,55900,55900,55800,12891
20241216,113300,391638934100,55800,55900,55900,55800,9427
20241216,113200,391112539800,55800,55900,56000,55800,142817
20241216,113100,383129109200,55900,55900,56000,55900,23694
20241216,113000,381803843400,55900,55900,56000,55900,11012
20241216,112900,381188001500,56000,55900,56000,55900,14970
20241216,112800,380350378300,56000,55900,56000,55900,6487
20241216,112700,379987562500,55900,56000,56000,55900,12976
20241216,112600,379261367900,55900,56000,56000,55900,5945
20241216,112500,378928852700,55900,56000,56000,55900,8148
20241216,112400,378473061600,55900,55900,56000,55900,7077
20241216,112300,378077127000,55900,55900,56000,55900,11696
20241216,112200,377423045300,56000,56000,56000,55900,11109
20241216,112100,376801435900,56000,56000,56100,55900,103386
20241216,112000,371011768400,56000,56000,56100,56000,7820
20241216,111900,370573521100,56000,56000,56100,56000,7784
20241216,111800,370137486400,56000,56000,56100,56000,6834
20241216,111700,369754511200,56000,56000,56100,56000,5980
20241216,111600,369419490700,56100,56100,56100,56000,161052
20241216,111500,360400416700,56000,56100,56100,56000,8500
20241216,111400,359924118100,56100,56100,56100,56000,8584
20241216,111300,359443053100,56100,56100,56100,56000,17557
20241216,111200,358458816500,56100,56100,56100,56000,11216
20241216,111100,357830131800,56100,56100,56100,56000,15663
20241216,111000,356951789700,56100,56100,56100,56000,14135
20241216,110900,356159080700,56000,56100,56100,56000,7834
20241216,110800,355719946100,56100,56100,56100,56000,9719
20241216,110700,355175261000,56100,56000,56100,56000,8562
20241216,110600,354695508400,56100,56100,56100,56000,15434
20241216,110500,353830409200,56100,56000,56100,56000,6725
20241216,110400,353453551900,56100,56100,56100,56000,10621
20241216,110300,352858007100,56000,56000,56100,56000,10758
20241216,110200,352254787300,56000,56000,56100,56000,8551
20241216,110100,351775412300,56000,56100,56100,56000,10607
20241216,110000,351180609400,56000,56000,56100,56000,5418
20241216,105900,350876891400,56000,56000,56100,56000,12776
20241216,105800,350160594100,56000,56000,56100,55900,104790
20241216,105700,344292239700,56000,56100,56100,56000,12580
20241216,105600,343586894100,56000,56100,56100,56000,88002
20241216,105500,338653291200,56100,56000,56100,56000,7994
20241216,105400,338205370900,56000,55900,56100,55900,59343
20241216,105300,334881875600,55900,55900,56000,55900,28837
20241216,105200,333267410100,56000,56000,56000,55900,5580
20241216,105100,332955275100,55900,55800,56000,55800,115517
20241216,105000,326497537200,55800,55900,55900,55800,10133
20241216,104900,325931887100,55800,55900,55900,55800,19375
20241216,104800,324849646900,55900,56000,56000,55800,104547
20241216,104700,319006141900,56000,55900,56000,55900,19208
20241216,104600,317931140300,56000,56000,56000,55900,7391
20241216,104500,317517719400,55900,55900,56000,55900,14106
20241216,104400,316728541700,56000,55900,56000,55900,10706
20241216,104300,316129633900,55900,56000,56000,55900,14623
20241216,104200,315311150000,56000,55900,56000,55900,35442
20241216,104100,313329672100,55900,56000,56000,55900,11282
20241216,104000,312698234200,55900,55900,56000,55800,83728
20241216,103900,308018044200,55900,55900,55900,55800,19337
20241216,103800,306938312500,55800,56000,56000,55800,128855
20241216,103700,299735727200,55900,56000,56100,55900,245340
20241216,103600,285998669300,56000,56100,56100,56000,19874
20241216,103500,284885416200,56000,56000,56100,56000,17834
20241216,103400,283886262000,56100,56000,56100,56000,22046
20241216,103300,282651203900,56100,56100,56200,56000,120460
20241216,103200,275892851000,56200,56100,56200,56100,19525
20241216,103100,274797138700,56200,56200,56200,56100,24779
20241216,103000,273406315300,56200,56200,56200,56100,16638
20241216,102900,272472511700,56200,56200,56200,56100,31328
20241216,102800,270713844700,56100,56100,56200,56100,16804
20241216,102700,269770605300,56100,56100,56200,56100,14197
20241216,102600,268973694500,56200,56200,56200,56100,21509
20241216,102500,267765719300,56200,56200,56200,56100,11949
20241216,102400,267094979500,56100,56200,56200,56100,8892
20241216,102300,266595902400,56100,56100,56200,56100,8184
20241216,102200,266136538800,56100,56200,56200,56100,10961
20241216,102100,265520983100,56200,56100,56200,56000,93212
20241216,102000,260292457100,56100,56100,56200,56000,161224
20241216,101900,251249138200,56100,56200,56200,56100,48652
20241216,101800,248519336400,56100,56200,56200,56100,175710
20241216,101700,238647204300,56200,56200,56300,56200,21947
20241216,101600,237413135100,56200,56200,56300,56200,12047
20241216,101500,236735832300,56200,56200,56300,56200,8616
20241216,101400,236251357200,56300,56300,56300,56200,22097
20241216,101300,235007679600,56300,56400,56400,56200,49544
20241216,101200,232218230100,56300,56400,56400,56300,13188
20241216,101100,231475198100,56400,56300,56400,56300,38498
20241216,101000,229307464100,56400,56400,56400,56200,139161
20241216,100900,221472565500,56400,56300,56400,56300,16844
20241216,100800,220524012600,56300,56300,56400,56200,51450
20241216,100700,217626863800,56300,56400,56400,56200,154940
20241216,100600,208903374400,56300,56400,56400,56300,9215
20241216,100500,208384198900,56400,56300,56400,56300,15941
20241216,100400,207485517400,56400,56300,56400,56300,12582
20241216,100300,206776802400,56400,56300,56400,56300,17808
20241216,100200,205773233500,56400,56400,56400,56300,6690
20241216,100100,205396277400,56400,56400,56400,56300,10712
20241216,100000,204792408200,56300,56300,56400,56300,19834
20241216,095900,203674585400,56300,56300,56400,56300,7534
20241216,095800,203250280800,56300,56300,56400,56300,10822
20241216,095700,202640767900,56400,56300,56400,56300,7758
20241216,095600,202203752900,56400,56300,56400,56300,13043
20241216,095500,201468578500,56400,56300,56400,56300,16366
20241216,095400,200546129800,56300,56500,56500,56300,167311
20241216,095300,191108711200,56400,56500,56500,56400,15733
20241216,095200,190220198300,56400,56500,56500,56400,8844
20241216,095100,189720813300,56500,56400,56500,56400,11113
20241216,095000,189093182500,56500,56500,56500,56400,19887
20241216,094900,187969809300,56500,56500,56600,56400,115006
20241216,094800,181472136400,56500,56500,56500,56400,8082
20241216,094700,181015726400,56500,56400,56500,56400,71593
20241216,094600,176971151400,56400,56500,56500,56400,16519
20241216,094500,176038342600,56500,56600,56600,56400,92347
20241216,094400,170819646800,56500,56600,56600,56500,30513
20241216,094300,169093065500,56600,56500,56600,56400,176192
20241216,094200,159137059400,56400,56400,56500,56400,14074
20241216,094100,158342218400,56400,56500,56500,56400,10547
20241216,094000,157746798100,56500,56500,56500,56400,10985
20241216,093900,157126529900,56400,56400,56500,56400,15982
20241216,093800,156224099400,56400,56400,56500,56400,10790
20241216,093700,155615041900,56400,56300,56500,56300,82667
20241216,093600,150952838700,56400,56400,56400,56300,19630
20241216,093500,149846372000,56300,56400,56400,56300,18778
20241216,093400,148787591600,56300,56500,56500,56300,26620
20241216,093300,147286068500,56500,56500,56500,56300,139723
20241216,093200,139405535000,56500,56500,56500,56400,14207
20241216,093100,138603105900,56500,56400,56500,56300,34900
20241216,093000,136634349900,56400,56300,56500,56300,88619
20241216,092900,131636351500,56400,56400,56400,56300,11632
20241216,092800,130980662600,56300,56400,56400,56300,18901
20241216,092700,129914947000,56400,56400,56400,56300,40655
20241216,092600,127622454800,56400,56400,56400,56300,27702
20241216,092500,126060367100,56400,56500,56500,56300,39704
20241216,092400,123820901600,56500,56400,56500,56300,76736
20241216,092300,119492653400,56400,56300,56400,56200,105805
20241216,092200,113534511400,56300,56200,56300,56200,18509
20241216,092100,112493119100,56300,56200,56300,56200,35788
20241216,092000,110480786900,56200,56200,56300,56200,15488
20241216,091900,109609696900,56300,56300,56300,56200,19613
20241216,091800,108506400800,56300,56300,56300,56200,23738
20241216,091700,107170949600,56300,56300,56300,56200,13601
20241216,091600,106406089900,56300,56300,56300,56200,22616
20241216,091500,105134106700,56300,56400,56400,56200,127241
20241216,091400,97970887800,56400,56400,56400,56300,30743
20241216,091300,96238971000,56400,56400,56400,56300,22634
20241216,091200,94963743800,56400,56300,56400,56300,18215
20241216,091100,93937754300,56300,56500,56500,56300,114078
20241216,091000,87501912400,56500,56600,56600,56400,116262
20241216,090900,80933269200,56600,56600,56600,56500,34063
20241216,090800,79006463300,56500,56400,56600,56400,123384
20241216,090700,72034896700,56400,56500,56500,56400,58511
20241216,090600,68729859700,56500,56500,56500,56400,41105
20241216,090500,66408085900,56500,56400,56500,56300,75521
20241216,090400,62148307300,56400,56300,56400,56300,39266
20241216,090300,59935262700,56300,56300,56400,56300,131712
20241216,090200,52509614000,56400,56100,56400,56100,148086
20241216,090100,44180157500,56200,56400,56400,56100,301938
20241216,090000,27198754500,56400,56300,56400,56200,482612