stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,184700,1177805094400,53100,53100,53100,53100,1741053
20241219,184600,1177805094400,53100,53100,53100,53100,0
20241219,184500,1177805094400,53100,53100,53100,53100,0
20241219,184400,1177805094400,53100,53100,53100,53100,0
20241219,184300,1177805094400,53100,53100,53100,53100,0
20241219,184200,1177805094400,53100,53100,53100,53100,0
20241219,184100,1177805094400,53100,53100,53100,53100,0
20241219,184000,1177805094400,53100,53100,53100,53100,0
20241219,183900,1177805094400,53100,53100,53100,53100,0
20241219,183800,1177805094400,53100,53100,53100,53100,0
20241219,183700,1177805094400,53100,53100,53100,53100,0
20241219,183600,1177805094400,53100,53100,53100,53100,0
20241219,183500,1177805094400,53100,53100,53100,53100,0
20241219,183400,1177805094400,53100,53100,53100,53100,0
20241219,183300,1177805094400,53100,53100,53100,53100,0
20241219,183200,1177805094400,53100,53100,53100,53100,0
20241219,183100,1177805094400,53100,53100,53100,53100,0
20241219,183000,1177805094400,53100,53100,53100,53100,0
20241219,182900,1177805094400,53100,53100,53100,53100,0
20241219,182800,1177805094400,53100,53100,53100,53100,0
20241219,182700,1177805094400,53100,53100,53100,53100,0
20241219,182600,1177805094400,53100,53100,53100,53100,0
20241219,182500,1177805094400,53100,53100,53100,53100,0
20241219,182400,1177805094400,53100,53100,53100,53100,0
20241219,182300,1177805094400,53100,53100,53100,53100,0
20241219,182200,1177805094400,53100,53100,53100,53100,0
20241219,182100,1177805094400,53100,53100,53100,53100,0
20241219,182000,1177805094400,53100,53100,53100,53100,0
20241219,181900,1177805094400,53100,53100,53100,53100,0
20241219,181800,1177805094400,53100,53100,53100,53100,0
20241219,181700,1177805094400,53100,53100,53100,53100,1741053
20241219,181600,1177805094400,53100,53100,53100,53100,0
20241219,181500,1177805094400,53100,53100,53100,53100,0
20241219,181400,1177805094400,53100,53100,53100,53100,0
20241219,181300,1177805094400,53100,53100,53100,53100,0
20241219,181200,1177805094400,53100,53100,53100,53100,0
20241219,181100,1177805094400,53100,53100,53100,53100,0
20241219,181000,1177805094400,53100,53100,53100,53100,0
20241219,180900,1177805094400,53100,53100,53100,53100,0
20241219,180800,1177805094400,53100,53100,53100,53100,0
20241219,180700,1177805094400,53100,53100,53100,53100,0
20241219,180600,1177805094400,53100,53100,53100,53100,0
20241219,180500,1177805094400,53100,53100,53100,53100,0
20241219,180400,1177805094400,53100,53100,53100,53100,0
20241219,180300,1177805094400,53100,53100,53100,53100,0
20241219,180200,1177805094400,53100,53100,53100,53100,0
20241219,180100,1177805094400,53100,53100,53100,53100,0
20241219,180000,1177805094400,53100,53100,53100,53100,0
20241219,175900,1177805094400,53100,53100,53100,53100,0
20241219,175800,1177805094400,53100,53100,53100,53100,0
20241219,175700,1177805094400,53100,53100,53100,53100,0
20241219,175600,1177805094400,53100,53100,53100,53100,0
20241219,175500,1177805094400,53100,53100,53100,53100,0
20241219,175400,1177805094400,53100,53100,53100,53100,0
20241219,175300,1177805094400,53100,53100,53100,53100,0
20241219,175200,1177805094400,53100,53100,53100,53100,0
20241219,175100,1177805094400,53100,53100,53100,53100,0
20241219,175000,1177805094400,53100,53100,53100,53100,0
20241219,174900,1177805094400,53100,53100,53100,53100,0
20241219,174800,1177805094400,53100,53100,53100,53100,0
20241219,174700,1177805094400,53100,53100,53100,53100,1741053
20241219,174600,1177805094400,53100,53100,53100,53100,0
20241219,174500,1177805094400,53100,53100,53100,53100,0
20241219,174400,1177805094400,53100,53100,53100,53100,0
20241219,174300,1177805094400,53100,53100,53100,53100,0
20241219,174200,1177805094400,53100,53100,53100,53100,0
20241219,174100,1177805094400,53100,53100,53100,53100,0
20241219,174000,1177805094400,53100,53100,53100,53100,0
20241219,173900,1177805094400,53100,53100,53100,53100,0
20241219,173800,1177805094400,53100,53100,53100,53100,0
20241219,173700,1177805094400,53100,53100,53100,53100,0
20241219,173600,1177805094400,53100,53100,53100,53100,0
20241219,173500,1177805094400,53100,53100,53100,53100,0
20241219,173400,1177805094400,53100,53100,53100,53100,0
20241219,173300,1177805094400,53100,53100,53100,53100,0
20241219,173200,1177805094400,53100,53100,53100,53100,0
20241219,173100,1177805094400,53100,53100,53100,53100,0
20241219,173000,1177805094400,53100,53100,53100,53100,0
20241219,172900,1177805094400,53100,53100,53100,53100,0
20241219,172800,1177805094400,53100,53100,53100,53100,0
20241219,172700,1177805094400,53100,53100,53100,53100,0
20241219,172600,1177805094400,53100,53100,53100,53100,0
20241219,172500,1177805094400,53100,53100,53100,53100,0
20241219,172400,1177805094400,53100,53100,53100,53100,0
20241219,172300,1177805094400,53100,53100,53100,53100,0
20241219,172200,1177805094400,53100,53100,53100,53100,0
20241219,172100,1177805094400,53100,53100,53100,53100,0
20241219,172000,1177805094400,53100,53100,53100,53100,0
20241219,171900,1177805094400,53100,53100,53100,53100,0
20241219,171800,1177805094400,53100,53100,53100,53100,0
20241219,171700,1177805094400,53100,53100,53100,53100,1741053
20241219,171600,1177805094400,53100,53100,53100,53100,0
20241219,171500,1177805094400,53100,53100,53100,53100,0
20241219,171400,1177805094400,53100,53100,53100,53100,0
20241219,171300,1177805094400,53100,53100,53100,53100,0
20241219,171200,1177805094400,53100,53100,53100,53100,0
20241219,171100,1177805094400,53100,53100,53100,53100,0
20241219,171000,1177805094400,53100,53100,53100,53100,0
20241219,170900,1177805094400,53100,53100,53100,53100,0
20241219,170800,1177805094400,53100,53100,53100,53100,0
20241219,170700,1177805094400,53100,53100,53100,53100,0
20241219,170600,1177805094400,53100,53100,53100,53100,0
20241219,170500,1177805094400,53100,53100,53100,53100,0
20241219,170400,1177805094400,53100,53100,53100,53100,0
20241219,170300,1177805094400,53100,53100,53100,53100,0
20241219,170200,1177805094400,53100,53100,53100,53100,0
20241219,170100,1177805094400,53100,53100,53100,53100,0
20241219,170000,1177805094400,53100,53100,53100,53100,0
20241219,165900,1177805094400,53100,53100,53100,53100,0
20241219,165800,1177805094400,53100,53100,53100,53100,0
20241219,165700,1177805094400,53100,53100,53100,53100,0
20241219,165600,1177805094400,53100,53100,53100,53100,0
20241219,165500,1177805094400,53100,53100,53100,53100,0
20241219,165400,1177805094400,53100,53100,53100,53100,0
20241219,165300,1177805094400,53100,53100,53100,53100,0
20241219,165200,1177805094400,53100,53100,53100,53100,0
20241219,165100,1177805094400,53100,53100,53100,53100,0
20241219,165000,1177805094400,53100,53100,53100,53100,0
20241219,164900,1177805094400,53100,53100,53100,53100,0
20241219,164800,1177805094400,53100,53100,53100,53100,0
20241219,164700,1177805094400,53100,53100,53100,53100,1741053
20241219,164600,1177805094400,53100,53100,53100,53100,0
20241219,164500,1177805094400,53100,53100,53100,53100,0
20241219,164400,1177805094400,53100,53100,53100,53100,0
20241219,164300,1177805094400,53100,53100,53100,53100,0
20241219,164200,1177805094400,53100,53100,53100,53100,0
20241219,164100,1177805094400,53100,53100,53100,53100,0
20241219,164000,1177805094400,53100,53100,53100,53100,0
20241219,163900,1177805094400,53100,53100,53100,53100,0
20241219,163800,1177805094400,53100,53100,53100,53100,0
20241219,163700,1177805094400,53100,53100,53100,53100,0
20241219,163600,1177805094400,53100,53100,53100,53100,0
20241219,163500,1177805094400,53100,53100,53100,53100,0
20241219,163400,1177805094400,53100,53100,53100,53100,0
20241219,163300,1177805094400,53100,53100,53100,53100,0
20241219,163200,1177805094400,53100,53100,53100,53100,0
20241219,163100,1177805094400,53100,53100,53100,53100,0
20241219,163000,1177805094400,53100,53100,53100,53100,0
20241219,162900,1177805094400,53100,53100,53100,53100,0
20241219,162800,1177805094400,53100,53100,53100,53100,0
20241219,162700,1177805094400,53100,53100,53100,53100,0
20241219,162600,1177805094400,53100,53100,53100,53100,0
20241219,162500,1177805094400,53100,53100,53100,53100,0
20241219,162400,1177805094400,53100,53100,53100,53100,0
20241219,162300,1177805094400,53100,53100,53100,53100,0
20241219,162200,1177805094400,53100,53100,53100,53100,0
20241219,162100,1177805094400,53100,53100,53100,53100,0
20241219,162000,1177805094400,53100,53100,53100,53100,0
20241219,161900,1177805094400,53100,53100,53100,53100,0
20241219,161800,1177805094400,53100,53100,53100,53100,0
20241219,161700,1177805094400,53100,53100,53100,53100,1741053
20241219,161600,1177805094400,53100,53100,53100,53100,0
20241219,161500,1177805094400,53100,53100,53100,53100,0
20241219,161400,1177805094400,53100,53100,53100,53100,0
20241219,161300,1177805094400,53100,53100,53100,53100,0
20241219,161200,1177805094400,53100,53100,53100,53100,0
20241219,161100,1177805094400,53100,53100,53100,53100,0
20241219,161000,1177805094400,53100,53100,53100,53100,0
20241219,160900,1177805094400,53100,53100,53100,53100,0
20241219,160800,1177805094400,53100,53100,53100,53100,0
20241219,160700,1177805094400,53100,53100,53100,53100,0
20241219,160600,1177805094400,53100,53100,53100,53100,0
20241219,160500,1177805094400,53100,53100,53100,53100,0
20241219,160400,1177805094400,53100,53100,53100,53100,0
20241219,160300,1177805094400,53100,53100,53100,53100,0
20241219,160200,1177805094400,53100,53100,53100,53100,0
20241219,160100,1177805094400,53100,53100,53100,53100,0
20241219,160000,1177805094400,53100,53100,53100,53100,0
20241219,155900,1177805094400,53100,53100,53100,53100,0
20241219,155800,1177805094400,53100,53100,53100,53100,0
20241219,155700,1177805094400,53100,53100,53100,53100,0
20241219,155600,1177805094400,53100,53100,53100,53100,0
20241219,155500,1177805094400,53100,53100,53100,53100,0
20241219,155400,1177805094400,53100,53100,53100,53100,0
20241219,155300,1177805094400,53100,53100,53100,53100,0
20241219,155200,1177805094400,53100,53100,53100,53100,0
20241219,155100,1177805094400,53100,53100,53100,53100,0
20241219,155000,1177805094400,53100,53100,53100,53100,0
20241219,154900,1177805094400,53100,53100,53100,53100,0
20241219,154800,1177805094400,53100,53100,53100,53100,0
20241219,154700,1177805094400,53100,53100,53100,53100,1741053
20241219,154600,1177805094400,53100,53100,53100,53100,0
20241219,154500,1177805094400,53100,53100,53100,53100,0
20241219,154400,1177805094400,53100,53100,53100,53100,0
20241219,154300,1177805094400,53100,53100,53100,53100,0
20241219,154200,1177805094400,53100,53100,53100,53100,0
20241219,154100,1177805094400,53100,53100,53100,53100,0
20241219,154000,1177805094400,53100,53100,53100,53100,0
20241219,153900,1177805094400,53100,53100,53100,53100,0
20241219,153800,1177805094400,53100,53100,53100,53100,0
20241219,153700,1177805094400,53100,53100,53100,53100,0
20241219,153600,1177805094400,53100,53100,53100,53100,0
20241219,153500,1177805094400,53100,53100,53100,53100,0
20241219,153400,1177805094400,53100,53100,53100,53100,0
20241219,153300,1177805094400,53100,53100,53100,53100,0
20241219,153200,1177805094400,53100,53100,53100,53100,0
20241219,153100,1177805094400,53100,53100,53100,53100,0
20241219,153000,1177805094400,53100,53100,53100,53100,1741053
20241219,152900,1085355180100,53200,53200,53200,53200,0
20241219,152800,1085355180100,53200,53200,53200,53200,0
20241219,152700,1085355180100,53200,53200,53200,53200,0
20241219,152600,1085355180100,53200,53200,53200,53200,0
20241219,152500,1085355180100,53200,53200,53200,53200,0
20241219,152400,1085355180100,53200,53200,53200,53200,0
20241219,152300,1085355180100,53200,53200,53200,53200,0
20241219,152200,1085355180100,53200,53200,53200,53200,0
20241219,152100,1085355180100,53200,53200,53200,53200,0
20241219,152000,1085355180100,53200,53200,53200,53200,0
20241219,151900,1085355180100,53200,53200,53200,53100,232133
20241219,151800,1073021001500,53200,53100,53200,53100,85205
20241219,151700,1068490267500,53200,53200,53200,53100,76928
20241219,151600,1064401164200,53100,53200,53200,53100,44822
20241219,151500,1062018729000,53200,53100,53200,53100,50363
20241219,151400,1059342354200,53200,53100,53200,53100,44564
20241219,151300,1056974560100,53200,53200,53200,53100,40531
20241219,151200,1054820362100,53200,53100,53200,53100,74196
20241219,151100,1050879528200,53100,53100,53200,53100,69334
20241219,151000,1047196042000,53100,53100,53200,53100,61109
20241219,150900,1043947184000,53200,53200,53200,53100,36405
20241219,150800,1042013370000,53200,53200,53200,53100,54253
20241219,150700,1039131294400,53100,53200,53200,53100,25643
20241219,150600,1037768645200,53200,53100,53200,53100,24617
20241219,150500,1036460719100,53200,53200,53200,53100,38821
20241219,150400,1034398626800,53200,53100,53200,53100,40257
20241219,150300,1032259402900,53200,53200,53200,53100,36316
20241219,150200,1030330101900,53200,53200,53200,53100,28236
20241219,150100,1028829615500,53200,53200,53300,53100,189763
20241219,150000,1018735242000,53200,53200,53300,53200,92426
20241219,145900,1013817678600,53300,53300,53300,53200,40723
20241219,145800,1011650712800,53300,53200,53300,53200,27369
20241219,145700,1010194133800,53300,53200,53300,53200,24525
20241219,145600,1008888933200,53200,53200,53300,53200,29699
20241219,145500,1007308553700,53200,53200,53300,53200,51650
20241219,145400,1004560432000,53200,53300,53300,53200,217634
20241219,145300,992981456500,53300,53200,53300,53200,20149
20241219,145200,991908516800,53200,53200,53300,53200,222432
20241219,145100,980074536500,53300,53200,53300,53200,139272
20241219,145000,972663514700,53300,53300,53300,53200,22381
20241219,144900,971471494200,53300,53200,53300,53200,50028
20241219,144800,968807487600,53300,53300,53300,53200,39790
20241219,144700,966689022500,53200,53200,53300,53200,25679
20241219,144600,965321399600,53200,53200,53300,53200,32318
20241219,144500,963599961700,53300,53200,53300,53200,26208
20241219,144400,962204355200,53200,53300,53300,53200,33032
20241219,144300,960444518400,53200,53200,53300,53200,31470
20241219,144200,958768229900,53300,53300,53300,53200,24519
20241219,144100,957462049900,53300,53200,53300,53200,28561
20241219,144000,955940558900,53300,53200,53300,53200,28770
20241219,143900,954407718800,53300,53200,53300,53200,15389
20241219,143800,953587824900,53300,53300,53300,53200,20230
20241219,143700,952510244700,53200,53300,53300,53200,28962
20241219,143600,950967297600,53300,53200,53300,53200,14795
20241219,143500,950179457200,53300,53300,53300,53200,16374
20241219,143400,949307485100,53300,53200,53300,53200,18861
20241219,143300,948302971800,53200,53300,53300,53200,16717
20241219,143200,947412920900,53200,53200,53300,53200,18793
20241219,143100,946411992000,53300,53300,53300,53200,15265
20241219,143000,945599281100,53300,53300,53300,53200,17153
20241219,142900,944685578500,53300,53200,53300,53200,16505
20241219,142800,943806732200,53300,53300,53300,53200,18991
20241219,142700,942795511100,53300,53300,53400,53200,219730
20241219,142600,931083255700,53400,53300,53400,53300,18288
20241219,142500,930107554100,53300,53300,53400,53300,20615
20241219,142400,929007834100,53300,53300,53400,53300,54897
20241219,142300,926081051200,53400,53300,53400,53300,46407
20241219,142200,923606667600,53300,53400,53400,53300,17712
20241219,142100,922661836900,53300,53300,53400,53300,21041
20241219,142000,921539389500,53400,53300,53400,53300,20149
20241219,141900,920464589300,53300,53400,53400,53300,12634
20241219,141800,919790578400,53300,53400,53400,53300,18068
20241219,141700,918826434000,53300,53400,53400,53300,15876
20241219,141600,917979239400,53400,53300,53400,53300,26477
20241219,141500,916566313000,53400,53400,53400,53300,27204
20241219,141400,915114765600,53400,53400,53400,53300,15801
20241219,141300,914271853600,53400,53400,53400,53300,13094
20241219,141200,913573290700,53400,53300,53400,53300,14431
20241219,141100,912803568800,53300,53400,53400,53300,17280
20241219,141000,911881761300,53400,53300,53400,53300,15952
20241219,140900,911030853100,53400,53300,53400,53300,18503
20241219,140800,910043420400,53400,53300,53400,53300,11321
20241219,140700,909439447100,53400,53300,53400,53300,77013
20241219,140600,905328183900,53300,53300,53400,53300,17588
20241219,140500,904390027400,53400,53300,53400,53300,11926
20241219,140400,903753606200,53400,53300,53400,53300,14952
20241219,140300,902956161600,53400,53400,53400,53300,16495
20241219,140200,902076196000,53300,53300,53400,53300,16944
20241219,140100,901172286200,53400,53300,53400,53300,12717
20241219,140000,900493949000,53300,53400,53400,53300,15359
20241219,135900,899674502900,53400,53400,53400,53300,12876
20241219,135800,898987290700,53400,53400,53400,53300,29534
20241219,135700,897410410700,53400,53300,53400,53300,14082
20241219,135600,896658678300,53400,53200,53400,53200,100723
20241219,135500,891289522400,53300,53300,53300,53200,16414
20241219,135400,890415308100,53300,53300,53300,53200,9449
20241219,135300,889911899200,53300,53300,53300,53200,22241
20241219,135200,888726751900,53300,53300,53300,53200,199941
20241219,135100,878070286600,53200,53300,53300,53200,17373
20241219,135000,877145082000,53300,53200,53300,53200,14229
20241219,134900,876387301000,53200,53300,53300,53200,16744
20241219,134800,875495607800,53300,53200,53300,53200,12382
20241219,134700,874836452900,53300,53300,53400,53200,242679
20241219,134600,861901940400,53300,53300,53400,53300,36748
20241219,134500,859942707800,53400,53300,53400,53300,26988
20241219,134400,858503660700,53400,53300,53400,53300,12743
20241219,134300,857823672000,53400,53300,53400,53300,16163
20241219,134200,856961542900,53300,53400,53400,53300,19741
20241219,134100,855908695600,53300,53400,53400,53300,12474
20241219,134000,855243269300,53300,53300,53400,53300,11319
20241219,133900,854639440500,53300,53300,53400,53300,14775
20241219,133800,853851277200,53400,53300,53400,53300,13422
20241219,133700,853135467000,53400,53400,53500,53300,151500
20241219,133600,845045886600,53500,53400,53500,53400,29734
20241219,133500,843457210300,53500,53400,53500,53400,17862
20241219,133400,842502496500,53500,53400,53500,53400,17887
20241219,133300,841546321200,53500,53400,53500,53400,15601
20241219,133200,840712388900,53500,53500,53500,53400,16016
20241219,133100,839856249500,53500,53400,53500,53400,22468
20241219,133000,838654935600,53400,53500,53500,53400,23629
20241219,132900,837391151300,53500,53500,53500,53400,16342
20241219,132800,836517245000,53500,53400,53500,53400,12817
20241219,132700,835831885000,53500,53500,53500,53400,10452
20241219,132600,835272988900,53500,53500,53500,53400,8185
20241219,132500,834835282000,53500,53400,53500,53300,430876
20241219,132400,811826110600,53400,53300,53400,53300,90956
20241219,132300,806969620800,53400,53300,53400,53300,28152
20241219,132200,805467464300,53400,53300,53400,53300,14724
20241219,132100,804681688700,53300,53300,53400,53300,18185
20241219,132000,803711360400,53300,53400,53400,53300,14461
20241219,131900,802939850400,53400,53300,53400,53300,20065
20241219,131800,801869058300,53300,53300,53400,53300,19601
20241219,131700,800823415000,53400,53300,53400,53300,16671
20241219,131600,799934035100,53400,53400,53400,53300,20408
20241219,131500,798845185600,53400,53400,53400,53300,15799
20241219,131400,798002157100,53400,53400,53400,53300,15623
20241219,131300,797168658500,53300,53400,53400,53300,18137
20241219,131200,796201021900,53400,53300,53400,53300,17084
20241219,131100,795289459400,53400,53400,53400,53300,17506
20241219,131000,794355361200,53400,53300,53400,53300,15122
20241219,130900,793548248000,53400,53400,53400,53300,12567
20241219,130800,792877672200,53400,53400,53400,53300,14445
20241219,130700,792107112000,53400,53300,53400,53300,9804
20241219,130600,791583768000,53400,53400,53400,53300,7916
20241219,130500,791161348300,53300,53300,53400,53200,89026
20241219,130400,786416124200,53200,53300,53300,53200,24026
20241219,130300,785135725800,53300,53200,53400,53200,444211
20241219,130200,761460718700,53300,53200,53300,53200,24650
20241219,130100,760147390700,53300,53300,53300,53200,35439
20241219,130000,758260676200,53300,53200,53300,53200,17092
20241219,125900,757350278600,53300,53300,53300,53200,30661
20241219,125800,755717308300,53300,53200,53300,53200,21058
20241219,125700,754596175900,53200,53300,53300,53200,23779
20241219,125600,753329485200,53200,53300,53300,53200,15954
20241219,125500,752479774500,53300,53200,53300,53200,18076
20241219,125400,751517322600,53300,53300,53300,53200,18744
20241219,125300,750519377600,53300,53300,53300,53200,17865
20241219,125200,749567960200,53300,53300,53300,53200,13625
20241219,125100,748842491600,53200,53200,53300,53200,23244
20241219,125000,747604412800,53200,53300,53300,53200,15218
20241219,124900,746793971300,53300,53300,53300,53200,17955
20241219,124800,745837783200,53200,53300,53300,53200,13386
20241219,124700,745124900000,53300,53300,53300,53200,40734
20241219,124600,742957158100,53300,53300,53300,53200,15772
20241219,124500,742117292800,53200,53200,53300,53200,13494
20241219,124400,741398583400,53300,53300,53300,53200,16925
20241219,124300,740497296300,53300,53300,53300,53200,17202
20241219,124200,739581208000,53300,53200,53300,53200,19212
20241219,124100,738558128200,53300,53200,53300,53200,17535
20241219,124000,737624210900,53300,53200,53300,53200,19543
20241219,123900,736583496700,53300,53300,53300,53200,17408
20241219,123800,735656490300,53200,53300,53300,53200,10623
20241219,123700,735090792600,53300,53200,53300,53200,18507
20241219,123600,734105185700,53300,53300,53300,53200,15287
20241219,123500,733290844700,53300,53300,53300,53200,17825
20241219,123400,732341227000,53200,53200,53300,53200,10365
20241219,123300,731789241000,53300,53200,53300,53200,33871
20241219,123200,729986399300,53300,53300,53300,53200,41744
20241219,123100,727764980100,53300,53200,53300,53200,17473
20241219,123000,726834715800,53300,53300,53300,53200,14434
20241219,122900,726066133200,53300,53300,53300,53200,19355
20241219,122800,725035669800,53200,53300,53300,53200,13272
20241219,122700,724328902800,53300,53200,53300,53200,73163
20241219,122600,720435081300,53300,53300,53300,53200,14522
20241219,122500,719661833800,53200,53300,53300,53200,10664
20241219,122400,719093870500,53300,53400,53400,53200,323488
20241219,122300,701851438000,53400,53300,53400,53300,12686
20241219,122200,701174621300,53400,53300,53400,53300,13806
20241219,122100,700437843600,53300,53300,53400,53300,13011
20241219,122000,699743670100,53400,53400,53400,53300,14297
20241219,121900,698980769900,53300,53400,53400,53300,19103
20241219,121800,697961222700,53400,53400,53400,53300,13601
20241219,121700,697235323400,53400,53400,53400,53300,15803
20241219,121600,696392033200,53300,53400,53400,53300,8259
20241219,121500,695951186300,53400,53400,53400,53300,13652
20241219,121400,695222619300,53300,53400,53400,53300,18987
20241219,121300,694209511100,53400,53400,53400,53300,15916
20241219,121200,693359902700,53300,53300,53400,53300,15195
20241219,121100,692548915300,53300,53400,53400,53300,13795
20241219,121000,691812692600,53400,53300,53400,53300,15524
20241219,120900,690984085800,53400,53400,53400,53300,15334
20241219,120800,690165840500,53400,53400,53400,53300,14580
20241219,120700,689387589100,53400,53300,53400,53300,12793
20241219,120600,688704806300,53400,53400,53400,53300,9293
20241219,120500,688208715300,53400,53300,53400,53300,100789
20241219,120400,682827129500,53400,53400,53400,53300,19418
20241219,120300,681790628900,53300,53400,53400,53300,13116
20241219,120200,681090540700,53400,53300,53400,53300,20321
20241219,120100,680005714700,53300,53400,53400,53300,12926
20241219,120000,679315632800,53400,53400,53400,53300,12909
20241219,115900,678626500000,53300,53200,53400,53200,194589
20241219,115800,668254530800,53300,53200,53300,53200,19109
20241219,115700,667236591800,53200,53300,53300,53200,15048
20241219,115600,666435139500,53300,53300,53300,53200,17042
20241219,115500,665527478900,53300,53300,53300,53200,17538
20241219,115400,664593132700,53200,53300,53300,53200,20443
20241219,115300,663504101100,53200,53200,53300,53200,29739
20241219,115200,661920259000,53300,53200,53300,53200,15225
20241219,115100,661109446900,53300,53300,53300,53200,14629
20241219,115000,660330408900,53300,53300,53300,53200,13166
20241219,114900,659629196400,53300,53300,53300,53200,14683
20241219,114800,658847147900,53200,53200,53300,53200,10497
20241219,114700,658288130000,53300,53300,53300,53200,15848
20241219,114600,657444236700,53300,53300,53300,53200,10446
20241219,114500,656887868700,53300,53300,53300,53200,16771
20241219,114400,655994862900,53300,53200,53300,53200,15917
20241219,114300,655147090800,53300,53300,53300,53200,14349
20241219,114200,654382977000,53300,53200,53300,53200,20162
20241219,114100,653309194100,53300,53300,53300,53200,12171
20241219,114000,652660998800,53300,53300,53300,53200,13370
20241219,113900,651949090200,53300,53400,53400,53200,262906
20241219,113800,637935644500,53300,53400,53400,53300,14326
20241219,113700,637171448600,53300,53300,53400,53300,11477
20241219,113600,636559174400,53400,53400,53400,53300,12994
20241219,113500,635865833000,53400,53300,53400,53300,16791
20241219,113400,634970030200,53400,53400,53400,53300,12305
20241219,113300,634313515200,53400,53400,53400,53300,14710
20241219,113200,633528745300,53400,53400,53400,53300,15837
20241219,113100,632683755400,53300,53300,53400,53300,14455
20241219,113000,631912331700,53300,53400,53400,53300,12424
20241219,112900,631249476900,53400,53300,53400,53300,14296
20241219,112800,630486388100,53400,53300,53400,53300,13446
20241219,112700,629768963900,53300,53400,53400,53300,13313
20241219,112600,629058591800,53400,53300,53400,53300,11085
20241219,112500,628467016900,53400,53400,53400,53300,9647
20241219,112400,627952057800,53400,53300,53400,53300,11478
20241219,112300,627339463500,53300,53300,53400,53200,121374
20241219,112200,620869909000,53300,53200,53300,53200,20853
20241219,112100,619759176500,53300,53300,53300,53200,13720
20241219,112000,619028371400,53300,53300,53300,53200,13173
20241219,111900,618326510200,53300,53300,53300,53200,12469
20241219,111800,617662083900,53300,53300,53400,53200,260496
20241219,111700,603778273700,53300,53300,53300,53200,23376
20241219,111600,602532714400,53300,53300,53300,53200,16540
20241219,111500,601651473300,53300,53200,53300,53200,20653
20241219,111400,600551311900,53300,53300,53300,53200,19087
20241219,111300,599534933800,53300,53300,53300,53200,19967
20241219,111200,598471774000,53300,53300,53300,53200,12980
20241219,111100,597780424800,53200,53200,53300,53200,11394
20241219,111000,597173562500,53200,53300,53300,53200,23516
20241219,110900,595920846600,53300,53300,53300,53200,21322
20241219,110800,594785180100,53300,53300,53300,53200,20403
20241219,110700,593698300800,53300,53300,53300,53200,18769
20241219,110600,592698471500,53300,53300,53300,53200,18417
20241219,110500,591717572300,53300,53300,53300,53200,16640
20241219,110400,590831335600,53300,53200,53300,53200,18804
20241219,110300,589830067900,53200,53300,53300,53200,18560
20241219,110200,588841943500,53200,53200,53300,53200,15674
20241219,110100,588007377300,53300,53300,53300,53200,15162
20241219,110000,587199803300,53300,53200,53300,53200,10188
20241219,105900,586657270700,53200,53400,53400,53200,320950
20241219,105800,569550365400,53400,53300,53400,53300,11646
20241219,105700,568928675600,53400,53400,53400,53300,120829
20241219,105600,562476821300,53300,53400,53400,53300,15133
20241219,105500,561669047200,53400,53400,53400,53300,13079
20241219,105400,560970988000,53400,53400,53400,53300,25945
20241219,105300,559585718200,53300,53400,53400,53300,67785
20241219,105200,555966291100,53400,53400,53400,53300,179055
20241219,105100,546405063000,53400,53400,53400,53300,46830
20241219,105000,543904883900,53400,53400,53400,53300,15541
20241219,104900,543075538000,53300,53300,53400,53300,16260
20241219,104800,542208026000,53400,53400,53400,53300,13432
20241219,104700,541491188600,53400,53400,53400,53300,11723
20241219,104600,540865350700,53300,53300,53400,53200,240883
20241219,104500,528026036300,53300,53200,53300,53200,21010
20241219,104400,526906873200,53200,53300,53300,53200,17234
20241219,104300,525988771400,53300,53300,53300,53200,18947
20241219,104200,524979832800,53300,53200,53300,53200,22544
20241219,104100,523779231700,53300,53300,53300,53200,20386
20241219,104000,522693211500,53300,53300,53300,53200,24725
20241219,103900,521376493200,53300,53200,53300,53200,44983
20241219,103800,518980549700,53200,53300,53300,53200,36131
20241219,103700,517056882400,53300,53300,53300,53200,29421
20241219,103600,515490945100,53300,53300,53300,53200,21336
20241219,103500,514355082500,53300,53200,53300,53200,17024
20241219,103400,513448634500,53300,53200,53300,53200,25346
20241219,103300,512099061900,53300,53200,53300,53200,30188
20241219,103200,510491591400,53300,53300,53300,53200,21423
20241219,103100,509351077800,53300,53300,53300,53200,24239
20241219,103000,508060818900,53300,53300,53300,53200,21936
20241219,102900,506893232700,53200,53300,53300,53200,28570
20241219,102800,505372303500,53200,53100,53300,53100,102014
20241219,102700,499945403700,53200,53200,53300,53100,344383
20241219,102600,481626907000,53300,53200,53300,53200,79583
20241219,102500,477392269400,53200,53500,53500,53200,942454
20241219,102400,427106197700,53500,53500,53500,53400,18885
20241219,102300,426096939000,53500,53500,53500,53400,41087
20241219,102200,423901545000,53500,53500,53500,53400,24726
20241219,102100,422580402800,53500,53500,53500,53400,14968
20241219,102000,421780402400,53500,53400,53500,53400,36592
20241219,101900,419825431200,53500,53400,53500,53400,19877
20241219,101800,418762988300,53400,53500,53500,53400,40429
20241219,101700,416600767100,53400,53500,53500,53400,17565
20241219,101600,415661512100,53500,53500,53500,53400,43776
20241219,101500,413322284800,53500,53500,53500,53400,18769
20241219,101400,412319027200,53400,53500,53500,53400,26386
20241219,101300,410909070500,53500,53500,53500,53400,25336
20241219,101200,409554698500,53500,53500,53500,53400,26121
20241219,101100,408158467100,53500,53400,53500,53400,20861
20241219,101000,407042953000,53500,53500,53600,53400,313825
20241219,100900,390255688400,53600,53600,53600,53500,340804
20241219,100800,372020853300,53600,53600,53600,53500,22477
20241219,100700,370816679700,53600,53600,53600,53500,18260
20241219,100600,369838420400,53600,53600,53600,53500,21405
20241219,100500,368691786100,53500,53600,53600,53500,16530
20241219,100400,367806291500,53600,53600,53600,53500,17289
20241219,100300,366880206400,53600,53600,53600,53500,15861
20241219,100200,366030874600,53600,53600,53600,53500,20155
20241219,100100,364951724800,53600,53600,53600,53500,22699
20241219,100000,363736556800,53500,53500,53600,53500,50430
20241219,095900,361037812500,53500,53600,53600,53500,16452
20241219,095800,360156342700,53600,53600,53600,53500,18754
20241219,095700,359151474600,53600,53600,53600,53500,15703
20241219,095600,358309978700,53600,53600,53600,53500,16673
20241219,095500,357416549100,53600,53600,53700,53500,164641
20241219,095400,348592132100,53600,53600,53600,53500,13496
20241219,095300,347868884400,53600,53600,53600,53500,11522
20241219,095200,347251706800,53600,53600,53700,53500,314734
20241219,095100,330387331600,53700,53700,53700,53600,10219
20241219,095000,329839039300,53700,53600,53700,53600,159942
20241219,094900,321265436900,53700,53700,53700,53600,13756
20241219,094800,320527376000,53600,53700,53700,53600,13243
20241219,094700,319816780100,53700,53800,53800,53600,299783
20241219,094600,303719190500,53800,53700,53800,53700,23527
20241219,094500,302453813900,53800,53800,53800,53700,27324
20241219,094400,300984144500,53800,53800,53800,53700,14654
20241219,094300,300195945900,53800,53800,53800,53700,15724
20241219,094200,299350257000,53800,53700,53800,53700,20936
20241219,094100,298224049200,53800,53700,53800,53700,35355
20241219,094000,296323521800,53800,53700,53800,53600,179619
20241219,093900,286677769400,53600,53600,53700,53600,38248
20241219,093800,284624245100,53700,53600,53700,53600,25850
20241219,093700,283237196400,53700,53600,53700,53600,23143
20241219,093600,281994844800,53700,53700,53700,53600,30415
20241219,093500,280362992000,53600,53600,53700,53600,19225
20241219,093400,279331303800,53700,53700,53700,53600,15304
20241219,093300,278510064400,53600,53700,53700,53600,43588
20241219,093200,276172289500,53600,53700,53700,53600,21950
20241219,093100,274994338600,53700,53800,53800,53600,125987
20241219,093000,268230323100,53800,53700,53800,53600,104623
20241219,092900,262611370600,53700,53700,53700,53600,45308
20241219,092800,260178522600,53700,53700,53700,53600,39471
20241219,092700,258059329100,53700,53700,53700,53600,109377
20241219,092600,252188533800,53700,53700,53700,53600,29830
20241219,092500,250588121300,53700,53700,53700,53600,25129
20241219,092400,249238868200,53700,53700,53700,53600,40348
20241219,092300,247072492900,53700,53600,53700,53600,25367
20241219,092200,245710824500,53700,53500,53700,53500,120395
20241219,092100,239257844700,53600,53500,53600,53500,33830
20241219,092000,237445250700,53500,53600,53600,53500,45431
20241219,091900,235010568400,53600,53600,53600,53500,20066
20241219,091800,233935934100,53600,53700,53700,53500,254935
20241219,091700,220271010100,53700,53700,53700,53600,28750
20241219,091600,218728491800,53700,53700,53700,53600,20552
20241219,091500,217625011900,53700,53800,53800,53600,123760
20241219,091400,210977741300,53800,53700,53800,53600,124462
20241219,091300,204294284300,53700,53600,53700,53500,75555
20241219,091200,200244419800,53600,53600,53600,53500,54098
20241219,091100,197348242400,53600,53600,53600,53500,163568
20241219,091000,188594959800,53600,53500,53700,53500,168007
20241219,090900,179589558000,53600,53500,53700,53400,235515
20241219,090800,166978496200,53500,53500,53500,53400,92226
20241219,090700,162047762000,53500,53700,53700,53400,669511
20241219,090600,126201038700,53700,53700,53700,53600,106122
20241219,090500,120503883000,53700,53800,53800,53600,204502
20241219,090400,109521951400,53800,53800,53800,53700,96597
20241219,090300,104328611900,53800,53800,53800,53700,92825
20241219,090200,99337128100,53800,53700,53800,53600,124902
20241219,090100,92630332800,53700,53800,53800,53600,287638
20241219,090000,77184288100,53800,53500,53800,53500,1437932