stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,184700,743261304500,54900,54900,54900,54900,995678
20241218,184600,743261304500,54900,54900,54900,54900,0
20241218,184500,743261304500,54900,54900,54900,54900,0
20241218,184400,743261304500,54900,54900,54900,54900,0
20241218,184300,743261304500,54900,54900,54900,54900,0
20241218,184200,743261304500,54900,54900,54900,54900,0
20241218,184100,743261304500,54900,54900,54900,54900,0
20241218,184000,743261304500,54900,54900,54900,54900,0
20241218,183900,743261304500,54900,54900,54900,54900,0
20241218,183800,743261304500,54900,54900,54900,54900,0
20241218,183700,743261304500,54900,54900,54900,54900,0
20241218,183600,743261304500,54900,54900,54900,54900,0
20241218,183500,743261304500,54900,54900,54900,54900,0
20241218,183400,743261304500,54900,54900,54900,54900,0
20241218,183300,743261304500,54900,54900,54900,54900,0
20241218,183200,743261304500,54900,54900,54900,54900,0
20241218,183100,743261304500,54900,54900,54900,54900,0
20241218,183000,743261304500,54900,54900,54900,54900,0
20241218,182900,743261304500,54900,54900,54900,54900,0
20241218,182800,743261304500,54900,54900,54900,54900,0
20241218,182700,743261304500,54900,54900,54900,54900,0
20241218,182600,743261304500,54900,54900,54900,54900,0
20241218,182500,743261304500,54900,54900,54900,54900,0
20241218,182400,743261304500,54900,54900,54900,54900,0
20241218,182300,743261304500,54900,54900,54900,54900,0
20241218,182200,743261304500,54900,54900,54900,54900,0
20241218,182100,743261304500,54900,54900,54900,54900,0
20241218,182000,743261304500,54900,54900,54900,54900,0
20241218,181900,743261304500,54900,54900,54900,54900,0
20241218,181800,743261304500,54900,54900,54900,54900,0
20241218,181700,743261304500,54900,54900,54900,54900,995678
20241218,181600,743261304500,54900,54900,54900,54900,0
20241218,181500,743261304500,54900,54900,54900,54900,0
20241218,181400,743261304500,54900,54900,54900,54900,0
20241218,181300,743261304500,54900,54900,54900,54900,0
20241218,181200,743261304500,54900,54900,54900,54900,0
20241218,181100,743261304500,54900,54900,54900,54900,0
20241218,181000,743261304500,54900,54900,54900,54900,0
20241218,180900,743261304500,54900,54900,54900,54900,0
20241218,180800,743261304500,54900,54900,54900,54900,0
20241218,180700,743261304500,54900,54900,54900,54900,0
20241218,180600,743261304500,54900,54900,54900,54900,0
20241218,180500,743261304500,54900,54900,54900,54900,0
20241218,180400,743261304500,54900,54900,54900,54900,0
20241218,180300,743261304500,54900,54900,54900,54900,0
20241218,180200,743261304500,54900,54900,54900,54900,0
20241218,180100,743261304500,54900,54900,54900,54900,0
20241218,180000,743261304500,54900,54900,54900,54900,0
20241218,175900,743261304500,54900,54900,54900,54900,0
20241218,175800,743261304500,54900,54900,54900,54900,0
20241218,175700,743261304500,54900,54900,54900,54900,0
20241218,175600,743261304500,54900,54900,54900,54900,0
20241218,175500,743261304500,54900,54900,54900,54900,0
20241218,175400,743261304500,54900,54900,54900,54900,0
20241218,175300,743261304500,54900,54900,54900,54900,0
20241218,175200,743261304500,54900,54900,54900,54900,0
20241218,175100,743261304500,54900,54900,54900,54900,0
20241218,175000,743261304500,54900,54900,54900,54900,0
20241218,174900,743261304500,54900,54900,54900,54900,0
20241218,174800,743261304500,54900,54900,54900,54900,0
20241218,174700,743261304500,54900,54900,54900,54900,995678
20241218,174600,743261304500,54900,54900,54900,54900,0
20241218,174500,743261304500,54900,54900,54900,54900,0
20241218,174400,743261304500,54900,54900,54900,54900,0
20241218,174300,743261304500,54900,54900,54900,54900,0
20241218,174200,743261304500,54900,54900,54900,54900,0
20241218,174100,743261304500,54900,54900,54900,54900,0
20241218,174000,743261304500,54900,54900,54900,54900,0
20241218,173900,743261304500,54900,54900,54900,54900,0
20241218,173800,743261304500,54900,54900,54900,54900,0
20241218,173700,743261304500,54900,54900,54900,54900,0
20241218,173600,743261304500,54900,54900,54900,54900,0
20241218,173500,743261304500,54900,54900,54900,54900,0
20241218,173400,743261304500,54900,54900,54900,54900,0
20241218,173300,743261304500,54900,54900,54900,54900,0
20241218,173200,743261304500,54900,54900,54900,54900,0
20241218,173100,743261304500,54900,54900,54900,54900,0
20241218,173000,743261304500,54900,54900,54900,54900,0
20241218,172900,743261304500,54900,54900,54900,54900,0
20241218,172800,743261304500,54900,54900,54900,54900,0
20241218,172700,743261304500,54900,54900,54900,54900,0
20241218,172600,743261304500,54900,54900,54900,54900,0
20241218,172500,743261304500,54900,54900,54900,54900,0
20241218,172400,743261304500,54900,54900,54900,54900,0
20241218,172300,743261304500,54900,54900,54900,54900,0
20241218,172200,743261304500,54900,54900,54900,54900,0
20241218,172100,743261304500,54900,54900,54900,54900,0
20241218,172000,743261304500,54900,54900,54900,54900,0
20241218,171900,743261304500,54900,54900,54900,54900,0
20241218,171800,743261304500,54900,54900,54900,54900,0
20241218,171700,743261304500,54900,54900,54900,54900,995678
20241218,171600,743261304500,54900,54900,54900,54900,0
20241218,171500,743261304500,54900,54900,54900,54900,0
20241218,171400,743261304500,54900,54900,54900,54900,0
20241218,171300,743261304500,54900,54900,54900,54900,0
20241218,171200,743261304500,54900,54900,54900,54900,0
20241218,171100,743261304500,54900,54900,54900,54900,0
20241218,171000,743261304500,54900,54900,54900,54900,0
20241218,170900,743261304500,54900,54900,54900,54900,0
20241218,170800,743261304500,54900,54900,54900,54900,0
20241218,170700,743261304500,54900,54900,54900,54900,0
20241218,170600,743261304500,54900,54900,54900,54900,0
20241218,170500,743261304500,54900,54900,54900,54900,0
20241218,170400,743261304500,54900,54900,54900,54900,0
20241218,170300,743261304500,54900,54900,54900,54900,0
20241218,170200,743261304500,54900,54900,54900,54900,0
20241218,170100,743261304500,54900,54900,54900,54900,0
20241218,170000,743261304500,54900,54900,54900,54900,0
20241218,165900,743261304500,54900,54900,54900,54900,0
20241218,165800,743261304500,54900,54900,54900,54900,0
20241218,165700,743261304500,54900,54900,54900,54900,0
20241218,165600,743261304500,54900,54900,54900,54900,0
20241218,165500,743261304500,54900,54900,54900,54900,0
20241218,165400,743261304500,54900,54900,54900,54900,0
20241218,165300,743261304500,54900,54900,54900,54900,0
20241218,165200,743261304500,54900,54900,54900,54900,0
20241218,165100,743261304500,54900,54900,54900,54900,0
20241218,165000,743261304500,54900,54900,54900,54900,0
20241218,164900,743261304500,54900,54900,54900,54900,0
20241218,164800,743261304500,54900,54900,54900,54900,0
20241218,164700,743261304500,54900,54900,54900,54900,995678
20241218,164600,743261304500,54900,54900,54900,54900,0
20241218,164500,743261304500,54900,54900,54900,54900,0
20241218,164400,743261304500,54900,54900,54900,54900,0
20241218,164300,743261304500,54900,54900,54900,54900,0
20241218,164200,743261304500,54900,54900,54900,54900,0
20241218,164100,743261304500,54900,54900,54900,54900,0
20241218,164000,743261304500,54900,54900,54900,54900,0
20241218,163900,743261304500,54900,54900,54900,54900,0
20241218,163800,743261304500,54900,54900,54900,54900,0
20241218,163700,743261304500,54900,54900,54900,54900,0
20241218,163600,743261304500,54900,54900,54900,54900,0
20241218,163500,743261304500,54900,54900,54900,54900,0
20241218,163400,743261304500,54900,54900,54900,54900,0
20241218,163300,743261304500,54900,54900,54900,54900,0
20241218,163200,743261304500,54900,54900,54900,54900,0
20241218,163100,743261304500,54900,54900,54900,54900,0
20241218,163000,743261304500,54900,54900,54900,54900,0
20241218,162900,743261304500,54900,54900,54900,54900,0
20241218,162800,743261304500,54900,54900,54900,54900,0
20241218,162700,743261304500,54900,54900,54900,54900,0
20241218,162600,743261304500,54900,54900,54900,54900,0
20241218,162500,743261304500,54900,54900,54900,54900,0
20241218,162400,743261304500,54900,54900,54900,54900,0
20241218,162300,743261304500,54900,54900,54900,54900,0
20241218,162200,743261304500,54900,54900,54900,54900,0
20241218,162100,743261304500,54900,54900,54900,54900,0
20241218,162000,743261304500,54900,54900,54900,54900,0
20241218,161900,743261304500,54900,54900,54900,54900,0
20241218,161800,743261304500,54900,54900,54900,54900,0
20241218,161700,743261304500,54900,54900,54900,54900,995678
20241218,161600,743261304500,54900,54900,54900,54900,0
20241218,161500,743261304500,54900,54900,54900,54900,0
20241218,161400,743261304500,54900,54900,54900,54900,0
20241218,161300,743261304500,54900,54900,54900,54900,0
20241218,161200,743261304500,54900,54900,54900,54900,0
20241218,161100,743261304500,54900,54900,54900,54900,0
20241218,161000,743261304500,54900,54900,54900,54900,0
20241218,160900,743261304500,54900,54900,54900,54900,0
20241218,160800,743261304500,54900,54900,54900,54900,0
20241218,160700,743261304500,54900,54900,54900,54900,0
20241218,160600,743261304500,54900,54900,54900,54900,0
20241218,160500,743261304500,54900,54900,54900,54900,0
20241218,160400,743261304500,54900,54900,54900,54900,0
20241218,160300,743261304500,54900,54900,54900,54900,0
20241218,160200,743261304500,54900,54900,54900,54900,0
20241218,160100,743261304500,54900,54900,54900,54900,0
20241218,160000,743261304500,54900,54900,54900,54900,0
20241218,155900,743261304500,54900,54900,54900,54900,0
20241218,155800,743261304500,54900,54900,54900,54900,0
20241218,155700,743261304500,54900,54900,54900,54900,0
20241218,155600,743261304500,54900,54900,54900,54900,0
20241218,155500,743261304500,54900,54900,54900,54900,0
20241218,155400,743261304500,54900,54900,54900,54900,0
20241218,155300,743261304500,54900,54900,54900,54900,0
20241218,155200,743261304500,54900,54900,54900,54900,0
20241218,155100,743261304500,54900,54900,54900,54900,0
20241218,155000,743261304500,54900,54900,54900,54900,0
20241218,154900,743261304500,54900,54900,54900,54900,0
20241218,154800,743261304500,54900,54900,54900,54900,0
20241218,154700,743261304500,54900,54900,54900,54900,995678
20241218,154600,743261304500,54900,54900,54900,54900,0
20241218,154500,743261304500,54900,54900,54900,54900,0
20241218,154400,743261304500,54900,54900,54900,54900,0
20241218,154300,743261304500,54900,54900,54900,54900,0
20241218,154200,743261304500,54900,54900,54900,54900,0
20241218,154100,743261304500,54900,54900,54900,54900,0
20241218,154000,743261304500,54900,54900,54900,54900,0
20241218,153900,743261304500,54900,54900,54900,54900,0
20241218,153800,743261304500,54900,54900,54900,54900,0
20241218,153700,743261304500,54900,54900,54900,54900,0
20241218,153600,743261304500,54900,54900,54900,54900,0
20241218,153500,743261304500,54900,54900,54900,54900,0
20241218,153400,743261304500,54900,54900,54900,54900,0
20241218,153300,743261304500,54900,54900,54900,54900,0
20241218,153200,743261304500,54900,54900,54900,54900,0
20241218,153100,743261304500,54900,54900,54900,54900,0
20241218,153000,743261304500,54900,54900,54900,54900,995678
20241218,152900,688598582300,55100,55100,55100,55100,0
20241218,152800,688598582300,55100,55100,55100,55100,0
20241218,152700,688598582300,55100,55100,55100,55100,0
20241218,152600,688598582300,55100,55100,55100,55100,0
20241218,152500,688598582300,55100,55100,55100,55100,0
20241218,152400,688598582300,55100,55100,55100,55100,0
20241218,152300,688598582300,55100,55100,55100,55100,0
20241218,152200,688598582300,55100,55100,55100,55100,0
20241218,152100,688598582300,55100,55100,55100,55100,0
20241218,152000,688598582300,55100,55100,55100,55100,0
20241218,151900,688598582300,55100,55000,55100,55000,46137
20241218,151800,686058552800,55100,55100,55100,55000,28984
20241218,151700,684463315200,55000,55000,55100,55000,24501
20241218,151600,683114907600,55000,55100,55200,55000,123982
20241218,151500,676284301900,55200,55200,55200,55100,17277
20241218,151400,675332022000,55200,55200,55200,55100,13054
20241218,151300,674612460400,55100,55100,55200,55100,16445
20241218,151200,673705772900,55100,55100,55200,55100,16016
20241218,151100,672822402500,55200,55100,55200,55100,20180
20241218,151000,671709517400,55200,55100,55200,55000,162601
20241218,150900,662750406000,55100,55200,55300,55100,96687
20241218,150800,657413978700,55200,55300,55300,55200,39655
20241218,150700,655224675900,55300,55200,55300,55200,32092
20241218,150600,653452011100,55300,55300,55300,55200,22015
20241218,150500,652235363600,55300,55200,55300,55200,17024
20241218,150400,651294572900,55300,55200,55300,55200,15053
20241218,150300,650462981600,55200,55300,55300,55200,21886
20241218,150200,649253982600,55200,55200,55300,55200,13444
20241218,150100,648511357600,55200,55200,55300,55200,21254
20241218,150000,647336949800,55200,55300,55300,55200,22226
20241218,145900,646109759000,55300,55300,55300,55200,9671
20241218,145800,645575577800,55200,55200,55300,55200,22529
20241218,145700,644331559500,55200,55200,55300,55200,9247
20241218,145600,643820647800,55200,55300,55300,55200,10379
20241218,145500,643247355500,55200,55200,55300,55200,5096
20241218,145400,642965783300,55300,55200,55300,55200,12514
20241218,145300,642274012600,55200,55300,55300,55100,49644
20241218,145200,639533247700,55200,55300,55400,55200,257694
20241218,145100,625286280400,55300,55300,55400,55300,9857
20241218,145000,624740678000,55300,55300,55400,55300,14774
20241218,144900,623923144300,55400,55400,55400,55300,16563
20241218,144800,623006531800,55300,55300,55400,55300,15910
20241218,144700,622126119700,55300,55200,55400,55200,160152
20241218,144600,613269799600,55200,55300,55300,55200,23516
20241218,144500,611969999400,55200,55200,55300,55200,16381
20241218,144400,611064661300,55200,55200,55300,55200,12554
20241218,144300,610370989400,55200,55200,55300,55200,17305
20241218,144200,609414318600,55300,55200,55300,55200,15964
20241218,144100,608531772100,55300,55200,55300,55200,15957
20241218,144000,607649818500,55300,55200,55300,55200,13035
20241218,143900,606929124200,55200,55300,55300,55200,17279
20241218,143800,605974103300,55300,55300,55300,55200,22026
20241218,143700,604756512800,55200,55300,55300,55200,10509
20241218,143600,604175630000,55200,55300,55300,55200,17071
20241218,143500,603232260800,55300,55200,55300,55200,14754
20241218,143400,602416793100,55200,55200,55300,55200,17254
20241218,143300,601462978100,55200,55200,55300,55200,9790
20241218,143200,600921875300,55200,55200,55300,55200,16305
20241218,143100,600020529300,55300,55300,55300,55200,13975
20241218,143000,599248243500,55200,55200,55300,55200,19051
20241218,142900,598195351000,55300,55200,55300,55200,18135
20241218,142800,597192798800,55200,55300,55300,55200,11323
20241218,142700,596566901600,55300,55300,55300,55200,14312
20241218,142600,595775627900,55200,55200,55300,55200,21814
20241218,142500,594569806700,55300,55200,55300,55200,28555
20241218,142400,592992796900,55200,55300,55300,55200,13458
20241218,142300,592248950400,55300,55300,55300,55200,12880
20241218,142200,591536953300,55300,55200,55300,55200,23479
20241218,142100,590238884400,55200,55300,55300,55200,12310
20241218,142000,589558367800,55200,55200,55300,55200,25768
20241218,141900,588133915000,55200,55300,55300,55200,13732
20241218,141800,587375041300,55200,55300,55300,55200,19766
20241218,141700,586282592800,55300,55300,55300,55200,20379
20241218,141600,585156509000,55200,55200,55300,55200,37935
20241218,141500,583060906300,55300,55200,55300,55200,17889
20241218,141400,582072109700,55200,55300,55300,55200,20548
20241218,141300,580936230800,55300,55200,55300,55200,10581
20241218,141200,580351433000,55200,55200,55300,55200,15108
20241218,141100,579516370300,55200,55300,55300,55200,10208
20241218,141000,578952232700,55200,55300,55300,55200,11937
20241218,140900,578292602700,55300,55200,55300,55200,16563
20241218,140800,577377060700,55300,55200,55300,55200,14954
20241218,140700,576550494800,55200,55200,55300,55200,8030
20241218,140600,576106610000,55300,55200,55300,55200,9809
20241218,140500,575564592300,55300,55200,55300,55200,11858
20241218,140400,574909138000,55200,55300,55300,55200,6473
20241218,140300,574551402000,55200,55300,55300,55200,8874
20241218,140200,574061009600,55200,55100,55300,55100,31613
20241218,140100,572315480300,55200,55100,55200,55100,15862
20241218,140000,571440038800,55200,55200,55300,55100,89656
20241218,135900,566491281000,55200,55300,55300,55200,10893
20241218,135800,565889452600,55200,55100,55300,55100,61135
20241218,135700,562514949500,55100,55200,55300,55100,138569
20241218,135600,554866177100,55200,55200,55300,55200,10224
20241218,135500,554301235800,55200,55300,55300,55200,8763
20241218,135400,553816937000,55200,55200,55300,55200,10416
20241218,135300,553241288700,55200,55200,55300,55200,15518
20241218,135200,552383511000,55300,55200,55300,55200,12150
20241218,135100,551711977100,55200,55200,55300,55200,44745
20241218,135000,549237890000,55200,55200,55300,55200,8959
20241218,134900,548743021900,55200,55200,55300,55200,9380
20241218,134800,548224761800,55200,55200,55300,55200,11994
20241218,134700,547561655600,55200,55200,55300,55200,11353
20241218,134600,546934388100,55300,55200,55300,55200,7754
20241218,134500,546505861500,55200,55200,55300,55200,8606
20241218,134400,546030222000,55200,55300,55300,55200,6899
20241218,134300,545648866300,55200,55300,55300,55200,6866
20241218,134200,545269359200,55300,55300,55300,55200,9284
20241218,134100,544756318700,55300,55100,55300,55100,116286
20241218,134000,538337159600,55200,55100,55300,55100,383626
20241218,133900,517161118500,55200,55100,55200,55100,12534
20241218,133800,516469542100,55200,55100,55200,55100,10702
20241218,133700,515878995200,55200,55100,55200,55100,25375
20241218,133600,514478709600,55200,55100,55200,55100,15413
20241218,133500,513628285600,55100,55100,55200,55100,14513
20241218,133400,512827611200,55200,55200,55200,55100,10467
20241218,133300,512250042000,55200,55100,55200,55100,16017
20241218,133200,511366065700,55100,55100,55200,55100,10794
20241218,133100,510770654700,55200,55100,55200,55100,25598
20241218,133000,509357942800,55200,55000,55200,55000,146659
20241218,132900,501275797600,55000,55000,55100,55000,21930
20241218,132800,500067830300,55000,55000,55100,55000,24512
20241218,132700,498717413000,55000,55000,55100,55000,6333
20241218,132600,498368675000,55100,55000,55100,55000,6075
20241218,132500,498034190200,55100,55000,55100,55000,13402
20241218,132400,497296095600,55100,55000,55100,55000,18044
20241218,132300,496302087300,55000,55000,55100,54900,118079
20241218,132200,489807726700,55000,54900,55000,54900,7854
20241218,132100,489376061300,55000,55000,55000,54900,5879
20241218,132000,489052927200,55000,54800,55000,54800,145123
20241218,131900,481085741900,54900,54800,54900,54800,8883
20241218,131800,480598587000,54800,54800,54900,54800,8597
20241218,131700,480127026800,54900,54800,54900,54800,9807
20241218,131600,479589027000,54900,54800,54900,54800,8120
20241218,131500,479143586300,54900,54800,54900,54800,9313
20241218,131400,478632673500,54800,54900,54900,54800,17729
20241218,131300,477660597200,54900,54900,54900,54800,12899
20241218,131200,476953158400,54900,54900,54900,54800,12619
20241218,131100,476261119800,54800,54900,54900,54800,9599
20241218,131000,475734729100,54900,54800,54900,54800,17191
20241218,130900,474792259000,54800,54800,54900,54800,11285
20241218,130800,474173335400,54800,54900,54900,54800,8312
20241218,130700,473717506100,54800,54900,54900,54800,9256
20241218,130600,473209797200,54900,54800,54900,54800,13299
20241218,130500,472480135800,54900,54800,54900,54800,11908
20241218,130400,471826955800,54800,54800,54900,54800,13996
20241218,130300,471059528800,54900,54800,54900,54800,8545
20241218,130200,470590900700,54800,54800,54900,54800,7392
20241218,130100,470185442200,54800,54900,54900,54800,8513
20241218,130000,469718511000,54800,54800,54900,54800,12653
20241218,125900,469024474900,54800,54800,54900,54800,8703
20241218,125800,468547219300,54800,54800,54900,54800,11143
20241218,125700,467936201500,54800,54800,54900,54800,66736
20241218,125600,464278875300,54800,54900,54900,54800,8051
20241218,125500,463837360500,54800,54900,54900,54800,6977
20241218,125400,463454643900,54900,54900,54900,54800,9875
20241218,125300,462912957100,54900,55000,55000,54800,91339
20241218,125200,457898405400,55000,54900,55000,54900,19077
20241218,125100,456850730800,54900,55000,55000,54900,12201
20241218,125000,456180460500,55000,54900,55000,54900,13144
20241218,124900,455458619600,55000,55000,55000,54900,19688
20241218,124800,454377300800,55000,54900,55000,54900,32195
20241218,124700,452609175800,54900,54900,55000,54900,50466
20241218,124600,449838002800,54900,55000,55000,54900,20020
20241218,124500,448738415200,55000,54900,55000,54900,6885
20241218,124400,448360075500,54900,54900,55000,54900,6962
20241218,124300,447977646700,54900,54900,55000,54900,8196
20241218,124200,447527325000,55000,54900,55000,54900,9248
20241218,124100,447019222300,54900,54900,55000,54900,7495
20241218,124000,446607422400,54900,54900,55000,54900,12928
20241218,123900,445897260600,54900,55000,55000,54900,22467
20241218,123800,444662666100,54900,55100,55100,54900,94302
20241218,123700,439475943000,55000,55000,55100,55000,5521
20241218,123600,439172072800,55100,55100,55100,55000,7411
20241218,123500,438764130900,55000,55000,55100,55000,26912
20241218,123400,437283527800,55000,55100,55100,55000,6235
20241218,123300,436940236800,55100,55000,55100,54900,76007
20241218,123200,432759441900,55100,55000,55100,55000,15187
20241218,123100,431923785600,55000,55000,55100,54900,160279
20241218,123000,423108074700,55100,55100,55100,55000,11206
20241218,122900,422491083200,55000,55000,55100,55000,25780
20241218,122800,421072564500,55000,55000,55100,55000,8587
20241218,122700,420599644800,55000,55000,55100,55000,9910
20241218,122600,420053954800,55000,55000,55100,55000,9254
20241218,122500,419544407500,55100,55100,55100,55000,10808
20241218,122400,418949351300,55000,55000,55100,55000,11277
20241218,122300,418328683200,55000,55100,55100,55000,10961
20241218,122200,417725285800,55100,55100,55100,55000,16712
20241218,122100,416804818900,55000,55100,55100,55000,10046
20241218,122000,416251838200,55000,55000,55100,55000,9135
20241218,121900,415748810300,55000,55000,55100,55000,12984
20241218,121800,415033896000,55100,55000,55100,55000,9735
20241218,121700,414497795700,55100,55000,55100,55000,9607
20241218,121600,413968969000,55100,55000,55100,55000,11161
20241218,121500,413354207800,55100,55000,55100,55000,8195
20241218,121400,412902884600,55000,55000,55100,55000,7350
20241218,121300,412498031800,55000,55100,55100,55000,8020
20241218,121200,412056369800,55000,55000,55100,55000,8379
20241218,121100,411594843600,55000,55100,55100,55000,7589
20241218,121000,411176950300,55100,55000,55100,55000,10247
20241218,120900,410612785200,55000,55000,55100,55000,6796
20241218,120800,410238560000,55100,55100,55100,55000,8797
20241218,120700,409754111500,55000,55100,55100,55000,8182
20241218,120600,409303351900,55100,55100,55100,55000,9492
20241218,120500,408780680600,55100,55000,55100,55000,11675
20241218,120400,408137601700,55000,55100,55100,55000,12122
20241218,120300,407469977800,55000,55000,55100,55000,10381
20241218,120200,406898468300,55000,55000,55100,55000,20616
20241218,120100,405763776500,55000,55000,55100,55000,7703
20241218,120000,405339652100,55100,55000,55100,55000,12843
20241218,115900,404632262300,55100,55000,55100,55000,6674
20241218,115800,404264735400,55000,55100,55100,55000,6640
20241218,115700,403899017300,55100,55100,55100,55000,16122
20241218,115600,403011651500,55000,55100,55100,55000,16385
20241218,115500,402109693100,55000,55100,55100,55000,8866
20241218,115400,401621458200,55000,55100,55100,55000,13659
20241218,115300,400869620100,55000,55100,55100,55000,14249
20241218,115200,400085323300,55000,55100,55100,55000,17554
20241218,115100,399119005500,55100,55100,55100,55000,13611
20241218,115000,398369750500,55100,55100,55100,55000,8195
20241218,114900,397918345400,55100,55100,55100,55000,19027
20241218,114800,396870414700,55100,55100,55100,55000,16849
20241218,114700,395942746100,55100,55100,55100,55000,15745
20241218,114600,395075742700,55000,55100,55100,55000,7434
20241218,114500,394666413500,55000,55100,55100,55000,5943
20241218,114400,394339141900,55000,55100,55100,55000,4012
20241218,114300,394118207400,55100,55100,55100,55000,12297
20241218,114200,393441511800,55000,55100,55100,55000,8212
20241218,114100,392989208100,55100,55100,55100,55000,21950
20241218,114000,391781327500,55100,55000,55100,54900,66315
20241218,113900,388133654100,55000,55000,55000,54900,13505
20241218,113800,387391183200,55000,55000,55000,54900,27219
20241218,113700,385894724400,54900,55000,55000,54900,4174
20241218,113600,385665311500,55000,55000,55000,54900,9863
20241218,113500,385123491600,55000,55000,55000,54900,6245
20241218,113400,384780176300,54900,55000,55000,54900,7077
20241218,113300,384391172100,55000,55000,55000,54900,8438
20241218,113200,383927229800,54900,55000,55000,54900,8702
20241218,113100,383448898100,55000,54900,55000,54900,7662
20241218,113000,383027791400,54900,55000,55000,54900,9676
20241218,112900,382495920800,55000,55000,55000,54900,10156
20241218,112800,381937783600,55000,55000,55000,54900,10753
20241218,112700,381346555100,55000,55000,55000,54900,7624
20241218,112600,380927595800,55000,55100,55100,54900,69458
20241218,112500,377107084500,55000,55100,55100,55000,8957
20241218,112400,376613850800,55000,55100,55100,55000,7184
20241218,112300,376218449300,55000,55100,55100,55000,8654
20241218,112200,375741902900,55100,55100,55100,55000,7208
20241218,112100,375344938600,55000,55100,55100,55000,13410
20241218,112000,374606658800,55000,55000,55100,54900,33135
20241218,111900,372784327400,55000,55000,55000,54900,8593
20241218,111800,372312032900,55000,55100,55100,54900,69491
20241218,111700,368490012200,55100,55100,55100,55000,8849
20241218,111600,368003072400,55000,55100,55100,55000,11606
20241218,111500,367364164000,55100,55000,55100,54900,38775
20241218,111400,365231179300,55000,55100,55100,54900,104195
20241218,111300,359499441200,55000,55100,55100,55000,8845
20241218,111200,359012473300,55100,55100,55100,55000,11298
20241218,111100,358390528000,55100,55100,55100,55000,9550
20241218,111000,357864706400,55100,55100,55100,55000,8957
20241218,110900,357371580000,55000,55100,55100,55000,6663
20241218,110800,357004640900,55100,55100,55100,55000,8744
20241218,110700,356522995600,55100,55000,55100,54900,161619
20241218,110600,347633659000,54900,55000,55000,54900,8306
20241218,110500,347177137600,55000,55000,55000,54900,8575
20241218,110400,346705813200,55000,55000,55000,54900,11558
20241218,110300,346070780100,54900,55000,55000,54900,7920
20241218,110200,345635433300,54900,55000,55000,54900,8593
20241218,110100,345163185200,54900,55000,55000,54900,8664
20241218,110000,344686907800,55000,55000,55000,54900,8280
20241218,105900,344231911400,55000,54900,55000,54900,6849
20241218,105800,343855435600,54900,54900,55000,54900,7964
20241218,105700,343417794200,55000,54900,55000,54900,5228
20241218,105600,343130480000,55000,55000,55000,54900,6095
20241218,105500,342795454200,55000,55000,55000,54900,10970
20241218,105400,342192646100,55000,54900,55000,54900,24516
20241218,105300,340846274600,54900,54900,55000,54900,13492
20241218,105200,340105164200,54900,54900,55000,54900,8599
20241218,105100,339632695600,54900,54900,55000,54900,6301
20241218,105000,339286536800,55000,55000,55100,54900,189277
20241218,104900,328876492100,55100,55100,55100,55000,26476
20241218,104800,327419372100,55000,55000,55100,55000,13363
20241218,104700,326683805900,55100,55000,55100,55000,17504
20241218,104600,325720287800,55000,55000,55100,55000,40933
20241218,104500,323468357800,55000,55000,55100,55000,12726
20241218,104400,322767532000,55100,55000,55100,55000,36604
20241218,104300,320751643400,55100,55100,55100,55000,12567
20241218,104200,320059639500,55100,55100,55100,55000,42765
20241218,104100,317703763600,55100,55100,55100,55000,8954
20241218,104000,317210623700,55100,55100,55100,55000,19604
20241218,103900,316130910800,55100,55100,55100,55000,25815
20241218,103800,314709453100,55000,55000,55100,55000,8466
20241218,103700,314243359600,55000,55100,55100,55000,6607
20241218,103600,313879608300,55100,55100,55100,55000,9781
20241218,103500,313341148400,55000,55100,55100,55000,13295
20241218,103400,312609260200,55000,55100,55200,55000,45227
20241218,103300,310117141200,55100,55200,55200,55100,13675
20241218,103200,309363183900,55100,55100,55200,55000,150362
20241218,103100,301078025100,55100,55100,55200,55100,10563
20241218,103000,300495566700,55100,55200,55200,55100,12934
20241218,102900,299782331600,55100,55200,55200,55100,11104
20241218,102800,299169898600,55100,55100,55200,55100,13006
20241218,102700,298452713100,55200,55100,55200,55100,10840
20241218,102600,297854802000,55100,55100,55200,55100,20637
20241218,102500,296717075300,55100,55200,55200,55100,9432
20241218,102400,296196618500,55100,55100,55200,55000,112044
20241218,102300,290022767000,55000,55100,55100,55000,8006
20241218,102200,289581822600,55000,55100,55200,55000,21260
20241218,102100,288410622500,55100,55100,55200,55000,104564
20241218,102000,282648508000,55100,55200,55200,55100,9657
20241218,101900,282115680000,55100,55100,55200,55100,11860
20241218,101800,281461478100,55100,54900,55200,54900,369688
20241218,101700,261108015300,55000,54900,55000,54900,9031
20241218,101600,260611717700,55000,54900,55000,54900,9627
20241218,101500,260082622900,54900,55000,55000,54900,9551
20241218,101400,259557754300,55000,54900,55000,54900,16143
20241218,101300,258670651500,54900,54900,55000,54900,20654
20241218,101200,257535865500,54900,54900,55000,54900,15299
20241218,101100,256694961400,54900,55000,55000,54900,6916
20241218,101000,256314887500,55000,55000,55000,54900,8817
20241218,100900,255830223000,54900,55000,55000,54900,6626
20241218,100800,255465958800,54900,54900,55000,54800,68083
20241218,100700,251727728600,54800,54900,54900,54800,15620
20241218,100600,250870414600,54900,54900,54900,54800,8622
20241218,100500,250397237800,54900,54900,54900,54800,8149
20241218,100400,249949988700,54900,54900,54900,54800,6535
20241218,100300,249591468300,54900,54900,54900,54700,145147
20241218,100200,241637199600,54900,54900,54900,54800,42979
20241218,100100,239281356500,54900,54900,54900,54800,20858
20241218,100000,238136706300,54800,54800,54900,54800,6159
20241218,095900,237798785200,54900,54800,54900,54800,9467
20241218,095800,237279539800,54800,54900,55000,54800,50042
20241218,095700,234532381100,54900,55000,55000,54800,154302
20241218,095600,226060884100,55000,55100,55100,54900,26055
20241218,095500,224628125600,55100,55000,55100,54900,76523
20241218,095400,220419198300,55000,55000,55100,54900,121184
20241218,095300,213753614400,55000,55000,55100,54900,164134
20241218,095200,204726480600,54900,54900,55000,54900,13433
20241218,095100,203988405000,55000,54900,55000,54900,14332
20241218,095000,203201323800,54900,54800,55000,54800,83613
20241218,094900,198611082900,54800,54800,54900,54800,10786
20241218,094800,198019273300,54800,54800,54900,54700,142410
20241218,094700,190213658500,54800,54800,54900,54800,23146
20241218,094600,188944536000,54900,54900,54900,54800,8838
20241218,094500,188459712700,54900,54800,54900,54800,24938
20241218,094400,187090802100,54800,54800,54900,54800,13587
20241218,094300,186345159100,54900,54900,54900,54800,49014
20241218,094200,183655025800,54900,54900,54900,54800,16323
20241218,094100,182759509600,54900,54800,54900,54800,8613
20241218,094000,182286859700,54900,54900,54900,54800,46814
20241218,093900,179720822400,54900,54800,54900,54700,174556
20241218,093800,170162204100,54700,54800,54800,54700,15678
20241218,093700,169303739100,54700,54700,54800,54700,10279
20241218,093600,168741083900,54700,54800,54900,54700,129555
20241218,093500,161641026400,54900,54800,54900,54800,18649
20241218,093400,160617832300,54900,54900,54900,54800,10877
20241218,093300,160020936700,54800,54800,54900,54800,20536
20241218,093200,158894045100,54900,54900,54900,54800,48202
20241218,093100,156250391200,54800,54900,54900,54800,27759
20241218,093000,154727069000,54900,54900,54900,54800,14521
20241218,092900,153930224300,54800,54900,54900,54800,17507
20241218,092800,152969780700,54800,54900,54900,54800,24719
20241218,092700,151614325100,54800,54800,54900,54700,148896
20241218,092600,143454732400,54800,54800,54900,54700,101468
20241218,092500,137886466600,54800,54700,54800,54700,115209
20241218,092400,131574291000,54700,54600,54800,54500,215634
20241218,092300,119786711000,54500,54400,54600,54400,141146
20241218,092200,112094243600,54400,54400,54500,54400,10283
20241218,092100,111534379300,54500,54400,54500,54400,9780
20241218,092000,111001727000,54400,54400,54500,54400,46229
20241218,091900,108486485300,54400,54400,54500,54400,29008
20241218,091800,106907914200,54500,54600,54600,54400,118374
20241218,091700,100455938000,54600,54600,54700,54500,49989
20241218,091600,97726652300,54700,54600,54700,54500,141017
20241218,091500,90027238000,54600,54600,54600,54500,13101
20241218,091400,89312424400,54600,54600,54600,54500,12630
20241218,091300,88623339500,54600,54500,54600,54500,9913
20241218,091200,88082530200,54600,54500,54600,54400,80289
20241218,091100,83705886700,54500,54500,54600,54400,78309
20241218,091000,79438140600,54500,54500,54600,54400,71775
20241218,090900,75526097900,54600,54500,54600,54400,92823
20241218,090800,70467424500,54500,54400,54500,54400,24120
20241218,090700,69153608800,54500,54600,54600,54400,90473
20241218,090600,64222589400,54600,54500,54600,54500,29919
20241218,090500,62589325600,54500,54500,54600,54400,102380
20241218,090400,57010395500,54500,54500,54500,54300,133477
20241218,090300,49748219200,54500,54500,54500,54400,119119
20241218,090200,43256541700,54500,54300,54500,54200,106906
20241218,090100,37443041800,54300,54500,54500,54200,76113
20241218,090000,33308608400,54500,54100,54500,54000,606997