stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,184700,623984436700,54400,54400,54400,54400,630709
20241224,184600,623984436700,54400,54400,54400,54400,0
20241224,184500,623984436700,54400,54400,54400,54400,0
20241224,184400,623984436700,54400,54400,54400,54400,0
20241224,184300,623984436700,54400,54400,54400,54400,0
20241224,184200,623984436700,54400,54400,54400,54400,0
20241224,184100,623984436700,54400,54400,54400,54400,0
20241224,184000,623984436700,54400,54400,54400,54400,0
20241224,183900,623984436700,54400,54400,54400,54400,0
20241224,183800,623984436700,54400,54400,54400,54400,0
20241224,183700,623984436700,54400,54400,54400,54400,0
20241224,183600,623984436700,54400,54400,54400,54400,0
20241224,183500,623984436700,54400,54400,54400,54400,0
20241224,183400,623984436700,54400,54400,54400,54400,0
20241224,183300,623984436700,54400,54400,54400,54400,0
20241224,183200,623984436700,54400,54400,54400,54400,0
20241224,183100,623984436700,54400,54400,54400,54400,0
20241224,183000,623984436700,54400,54400,54400,54400,0
20241224,182900,623984436700,54400,54400,54400,54400,0
20241224,182800,623984436700,54400,54400,54400,54400,0
20241224,182700,623984436700,54400,54400,54400,54400,0
20241224,182600,623984436700,54400,54400,54400,54400,0
20241224,182500,623984436700,54400,54400,54400,54400,0
20241224,182400,623984436700,54400,54400,54400,54400,0
20241224,182300,623984436700,54400,54400,54400,54400,0
20241224,182200,623984436700,54400,54400,54400,54400,0
20241224,182100,623984436700,54400,54400,54400,54400,0
20241224,182000,623984436700,54400,54400,54400,54400,0
20241224,181900,623984436700,54400,54400,54400,54400,0
20241224,181800,623984436700,54400,54400,54400,54400,0
20241224,181700,623984436700,54400,54400,54400,54400,630709
20241224,181600,623984436700,54400,54400,54400,54400,0
20241224,181500,623984436700,54400,54400,54400,54400,0
20241224,181400,623984436700,54400,54400,54400,54400,0
20241224,181300,623984436700,54400,54400,54400,54400,0
20241224,181200,623984436700,54400,54400,54400,54400,0
20241224,181100,623984436700,54400,54400,54400,54400,0
20241224,181000,623984436700,54400,54400,54400,54400,0
20241224,180900,623984436700,54400,54400,54400,54400,0
20241224,180800,623984436700,54400,54400,54400,54400,0
20241224,180700,623984436700,54400,54400,54400,54400,0
20241224,180600,623984436700,54400,54400,54400,54400,0
20241224,180500,623984436700,54400,54400,54400,54400,0
20241224,180400,623984436700,54400,54400,54400,54400,0
20241224,180300,623984436700,54400,54400,54400,54400,0
20241224,180200,623984436700,54400,54400,54400,54400,0
20241224,180100,623984436700,54400,54400,54400,54400,0
20241224,180000,623984436700,54400,54400,54400,54400,0
20241224,175900,623984436700,54400,54400,54400,54400,0
20241224,175800,623984436700,54400,54400,54400,54400,0
20241224,175700,623984436700,54400,54400,54400,54400,0
20241224,175600,623984436700,54400,54400,54400,54400,0
20241224,175500,623984436700,54400,54400,54400,54400,0
20241224,175400,623984436700,54400,54400,54400,54400,0
20241224,175300,623984436700,54400,54400,54400,54400,0
20241224,175200,623984436700,54400,54400,54400,54400,0
20241224,175100,623984436700,54400,54400,54400,54400,0
20241224,175000,623984436700,54400,54400,54400,54400,0
20241224,174900,623984436700,54400,54400,54400,54400,0
20241224,174800,623984436700,54400,54400,54400,54400,0
20241224,174700,623984436700,54400,54400,54400,54400,630709
20241224,174600,623984436700,54400,54400,54400,54400,0
20241224,174500,623984436700,54400,54400,54400,54400,0
20241224,174400,623984436700,54400,54400,54400,54400,0
20241224,174300,623984436700,54400,54400,54400,54400,0
20241224,174200,623984436700,54400,54400,54400,54400,0
20241224,174100,623984436700,54400,54400,54400,54400,0
20241224,174000,623984436700,54400,54400,54400,54400,0
20241224,173900,623984436700,54400,54400,54400,54400,0
20241224,173800,623984436700,54400,54400,54400,54400,0
20241224,173700,623984436700,54400,54400,54400,54400,0
20241224,173600,623984436700,54400,54400,54400,54400,0
20241224,173500,623984436700,54400,54400,54400,54400,0
20241224,173400,623984436700,54400,54400,54400,54400,0
20241224,173300,623984436700,54400,54400,54400,54400,0
20241224,173200,623984436700,54400,54400,54400,54400,0
20241224,173100,623984436700,54400,54400,54400,54400,0
20241224,173000,623984436700,54400,54400,54400,54400,0
20241224,172900,623984436700,54400,54400,54400,54400,0
20241224,172800,623984436700,54400,54400,54400,54400,0
20241224,172700,623984436700,54400,54400,54400,54400,0
20241224,172600,623984436700,54400,54400,54400,54400,0
20241224,172500,623984436700,54400,54400,54400,54400,0
20241224,172400,623984436700,54400,54400,54400,54400,0
20241224,172300,623984436700,54400,54400,54400,54400,0
20241224,172200,623984436700,54400,54400,54400,54400,0
20241224,172100,623984436700,54400,54400,54400,54400,0
20241224,172000,623984436700,54400,54400,54400,54400,0
20241224,171900,623984436700,54400,54400,54400,54400,0
20241224,171800,623984436700,54400,54400,54400,54400,0
20241224,171700,623984436700,54400,54400,54400,54400,630709
20241224,171600,623984436700,54400,54400,54400,54400,0
20241224,171500,623984436700,54400,54400,54400,54400,0
20241224,171400,623984436700,54400,54400,54400,54400,0
20241224,171300,623984436700,54400,54400,54400,54400,0
20241224,171200,623984436700,54400,54400,54400,54400,0
20241224,171100,623984436700,54400,54400,54400,54400,0
20241224,171000,623984436700,54400,54400,54400,54400,0
20241224,170900,623984436700,54400,54400,54400,54400,0
20241224,170800,623984436700,54400,54400,54400,54400,0
20241224,170700,623984436700,54400,54400,54400,54400,0
20241224,170600,623984436700,54400,54400,54400,54400,0
20241224,170500,623984436700,54400,54400,54400,54400,0
20241224,170400,623984436700,54400,54400,54400,54400,0
20241224,170300,623984436700,54400,54400,54400,54400,0
20241224,170200,623984436700,54400,54400,54400,54400,0
20241224,170100,623984436700,54400,54400,54400,54400,0
20241224,170000,623984436700,54400,54400,54400,54400,0
20241224,165900,623984436700,54400,54400,54400,54400,0
20241224,165800,623984436700,54400,54400,54400,54400,0
20241224,165700,623984436700,54400,54400,54400,54400,0
20241224,165600,623984436700,54400,54400,54400,54400,0
20241224,165500,623984436700,54400,54400,54400,54400,0
20241224,165400,623984436700,54400,54400,54400,54400,0
20241224,165300,623984436700,54400,54400,54400,54400,0
20241224,165200,623984436700,54400,54400,54400,54400,0
20241224,165100,623984436700,54400,54400,54400,54400,0
20241224,165000,623984436700,54400,54400,54400,54400,0
20241224,164900,623984436700,54400,54400,54400,54400,0
20241224,164800,623984436700,54400,54400,54400,54400,0
20241224,164700,623984436700,54400,54400,54400,54400,630709
20241224,164600,623984436700,54400,54400,54400,54400,0
20241224,164500,623984436700,54400,54400,54400,54400,0
20241224,164400,623984436700,54400,54400,54400,54400,0
20241224,164300,623984436700,54400,54400,54400,54400,0
20241224,164200,623984436700,54400,54400,54400,54400,0
20241224,164100,623984436700,54400,54400,54400,54400,0
20241224,164000,623984436700,54400,54400,54400,54400,0
20241224,163900,623984436700,54400,54400,54400,54400,0
20241224,163800,623984436700,54400,54400,54400,54400,0
20241224,163700,623984436700,54400,54400,54400,54400,0
20241224,163600,623984436700,54400,54400,54400,54400,0
20241224,163500,623984436700,54400,54400,54400,54400,0
20241224,163400,623984436700,54400,54400,54400,54400,0
20241224,163300,623984436700,54400,54400,54400,54400,0
20241224,163200,623984436700,54400,54400,54400,54400,0
20241224,163100,623984436700,54400,54400,54400,54400,0
20241224,163000,623984436700,54400,54400,54400,54400,0
20241224,162900,623984436700,54400,54400,54400,54400,0
20241224,162800,623984436700,54400,54400,54400,54400,0
20241224,162700,623984436700,54400,54400,54400,54400,0
20241224,162600,623984436700,54400,54400,54400,54400,0
20241224,162500,623984436700,54400,54400,54400,54400,0
20241224,162400,623984436700,54400,54400,54400,54400,0
20241224,162300,623984436700,54400,54400,54400,54400,0
20241224,162200,623984436700,54400,54400,54400,54400,0
20241224,162100,623984436700,54400,54400,54400,54400,0
20241224,162000,623984436700,54400,54400,54400,54400,0
20241224,161900,623984436700,54400,54400,54400,54400,0
20241224,161800,623984436700,54400,54400,54400,54400,0
20241224,161700,623984436700,54400,54400,54400,54400,630709
20241224,161600,623984436700,54400,54400,54400,54400,0
20241224,161500,623984436700,54400,54400,54400,54400,0
20241224,161400,623984436700,54400,54400,54400,54400,0
20241224,161300,623984436700,54400,54400,54400,54400,0
20241224,161200,623984436700,54400,54400,54400,54400,0
20241224,161100,623984436700,54400,54400,54400,54400,0
20241224,161000,623984436700,54400,54400,54400,54400,0
20241224,160900,623984436700,54400,54400,54400,54400,0
20241224,160800,623984436700,54400,54400,54400,54400,0
20241224,160700,623984436700,54400,54400,54400,54400,0
20241224,160600,623984436700,54400,54400,54400,54400,0
20241224,160500,623984436700,54400,54400,54400,54400,0
20241224,160400,623984436700,54400,54400,54400,54400,0
20241224,160300,623984436700,54400,54400,54400,54400,0
20241224,160200,623984436700,54400,54400,54400,54400,0
20241224,160100,623984436700,54400,54400,54400,54400,0
20241224,160000,623984436700,54400,54400,54400,54400,0
20241224,155900,623984436700,54400,54400,54400,54400,0
20241224,155800,623984436700,54400,54400,54400,54400,0
20241224,155700,623984436700,54400,54400,54400,54400,0
20241224,155600,623984436700,54400,54400,54400,54400,0
20241224,155500,623984436700,54400,54400,54400,54400,0
20241224,155400,623984436700,54400,54400,54400,54400,0
20241224,155300,623984436700,54400,54400,54400,54400,0
20241224,155200,623984436700,54400,54400,54400,54400,0
20241224,155100,623984436700,54400,54400,54400,54400,0
20241224,155000,623984436700,54400,54400,54400,54400,0
20241224,154900,623984436700,54400,54400,54400,54400,0
20241224,154800,623984436700,54400,54400,54400,54400,0
20241224,154700,623984436700,54400,54400,54400,54400,630709
20241224,154600,623984436700,54400,54400,54400,54400,0
20241224,154500,623984436700,54400,54400,54400,54400,0
20241224,154400,623984436700,54400,54400,54400,54400,0
20241224,154300,623984436700,54400,54400,54400,54400,0
20241224,154200,623984436700,54400,54400,54400,54400,0
20241224,154100,623984436700,54400,54400,54400,54400,0
20241224,154000,623984436700,54400,54400,54400,54400,0
20241224,153900,623984436700,54400,54400,54400,54400,0
20241224,153800,623984436700,54400,54400,54400,54400,0
20241224,153700,623984436700,54400,54400,54400,54400,0
20241224,153600,623984436700,54400,54400,54400,54400,0
20241224,153500,623984436700,54400,54400,54400,54400,0
20241224,153400,623984436700,54400,54400,54400,54400,0
20241224,153300,623984436700,54400,54400,54400,54400,0
20241224,153200,623984436700,54400,54400,54400,54400,0
20241224,153100,623984436700,54400,54400,54400,54400,0
20241224,153000,623984436700,54400,54400,54400,54400,630709
20241224,152900,589673867100,54300,54300,54300,54300,0
20241224,152800,589673867100,54300,54300,54300,54300,0
20241224,152700,589673867100,54300,54300,54300,54300,0
20241224,152600,589673867100,54300,54300,54300,54300,0
20241224,152500,589673867100,54300,54300,54300,54300,0
20241224,152400,589673867100,54300,54300,54300,54300,0
20241224,152300,589673867100,54300,54300,54300,54300,0
20241224,152200,589673867100,54300,54300,54300,54300,0
20241224,152100,589673867100,54300,54300,54300,54300,0
20241224,152000,589673867100,54300,54300,54300,54300,0
20241224,151900,589673867100,54300,54300,54300,54200,29845
20241224,151800,588054741700,54300,54300,54300,54200,12583
20241224,151700,587372626800,54200,54300,54300,54200,34549
20241224,151600,585499902200,54200,54200,54300,54200,18381
20241224,151500,584503412600,54200,54200,54300,54200,21080
20241224,151400,583360627400,54300,54300,54300,54200,29203
20241224,151300,581777566000,54300,54200,54300,54200,38685
20241224,151200,579680389300,54300,54300,54300,54200,40383
20241224,151100,577491107600,54300,54300,54300,54200,15050
20241224,151000,576674929200,54300,54200,54300,54200,15660
20241224,150900,575825854500,54200,54300,54300,54200,23714
20241224,150800,574540187600,54200,54300,54300,54200,18181
20241224,150700,573554267500,54200,54200,54300,54200,18565
20241224,150600,572547756900,54300,54200,54300,54200,18392
20241224,150500,571550470300,54300,54300,54300,54200,11983
20241224,150400,570900452100,54200,54400,54400,54200,151221
20241224,150300,562689351700,54300,54400,54400,54300,18137
20241224,150200,561703470400,54400,54400,54400,54300,21958
20241224,150100,560510169500,54300,54300,54400,54300,17499
20241224,150000,559559335800,54300,54400,54400,54300,19035
20241224,145900,558524953900,54300,54400,54400,54300,13942
20241224,145800,557767078500,54400,54400,54400,54300,21926
20241224,145700,556575556000,54300,54300,54400,54300,20691
20241224,145600,555451362400,54400,54400,54400,54300,11081
20241224,145500,554848947600,54400,54300,54400,54300,13087
20241224,145400,554137416100,54300,54400,54400,54300,13612
20241224,145300,553397353500,54400,54300,54400,54300,21453
20241224,145200,552231599300,54400,54400,54400,54300,14234
20241224,145100,551457871000,54400,54400,54400,54300,9026
20241224,145000,550967444200,54300,54300,54400,54200,120637
20241224,144900,544417376900,54200,54300,54300,54200,15724
20241224,144800,543564061700,54300,54200,54300,54200,18334
20241224,144700,542568958800,54200,54200,54300,54200,37792
20241224,144600,540517804700,54300,54200,54300,54200,27087
20241224,144500,539047645000,54300,54300,54300,54200,11317
20241224,144400,538433552400,54200,54300,54300,54200,10068
20241224,144300,537887331900,54200,54200,54300,54200,25449
20241224,144200,536506318900,54200,54300,54300,54200,20082
20241224,144100,535417301000,54200,54300,54300,54200,9298
20241224,144000,534912832900,54200,54200,54300,54200,12370
20241224,143900,534241794200,54300,54400,54400,54200,43541
20241224,143800,531877895200,54300,54400,54400,54300,73720
20241224,143700,527874273100,54300,54400,54400,54300,16843
20241224,143600,526958873100,54400,54300,54400,54300,10949
20241224,143500,526364217700,54300,54300,54400,54300,9275
20241224,143400,525860472300,54400,54300,54400,54300,12140
20241224,143300,525200988700,54300,54300,54400,54300,171490
20241224,143200,515889019400,54300,54300,54400,54300,14812
20241224,143100,515084514500,54400,54300,54400,54300,39368
20241224,143000,512943530100,54300,54400,54400,54300,7192
20241224,142900,512552769400,54300,54300,54400,54300,5717
20241224,142800,512242245400,54300,54300,54400,54300,9402
20241224,142700,511731272800,54300,54300,54400,54300,9306
20241224,142600,511225636100,54400,54400,54400,54300,9091
20241224,142500,510731603700,54300,54400,54400,54300,18948
20241224,142400,509701880500,54300,54300,54400,54300,5410
20241224,142300,509407961300,54300,54300,54400,54300,8283
20241224,142200,508958089600,54400,54300,54400,54300,16854
20241224,142100,508041580100,54300,54300,54400,54300,7669
20241224,142000,507625027500,54400,54300,54400,54300,5054
20241224,141900,507350417200,54300,54300,54400,54300,49398
20241224,141800,504667820400,54400,54300,54400,54300,5748
20241224,141700,504355629100,54400,54300,54400,54300,10087
20241224,141600,503807784200,54300,54300,54400,54300,8616
20241224,141500,503339492900,54300,54300,54400,54300,8067
20241224,141400,502900876800,54400,54300,54400,54300,6499
20241224,141300,502547839900,54300,54400,54500,54300,27165
20241224,141200,501069813800,54400,54400,54500,54400,96224
20241224,141100,495835141800,54400,54500,54500,54400,11994
20241224,141000,495182494500,54500,54400,54500,54400,9353
20241224,140900,494673389800,54400,54400,54500,54400,8215
20241224,140800,494226448100,54400,54400,54500,54400,34736
20241224,140700,492336752100,54400,54400,54500,54400,29843
20241224,140600,490712780900,54400,54500,54500,54400,9354
20241224,140500,490203723000,54500,54400,54500,54400,11825
20241224,140400,489560073300,54400,54400,54500,54300,24135
20241224,140300,488247067000,54400,54400,54500,54300,136671
20241224,140200,480811990400,54500,54400,54500,54400,6794
20241224,140100,480442137100,54500,54500,54500,54400,9327
20241224,140000,479934100000,54400,54300,54500,54300,354446
20241224,135900,460651599900,54400,54300,54400,54300,55603
20241224,135800,457627277000,54300,54300,54400,54300,6807
20241224,135700,457257544800,54400,54300,54400,54300,5053
20241224,135600,456983045100,54400,54300,54400,54300,7826
20241224,135500,456557999500,54400,54300,54400,54300,6016
20241224,135400,456231134100,54300,54400,54400,54300,5116
20241224,135300,455953283000,54300,54300,54400,54300,4611
20241224,135200,455702833900,54300,54300,54400,54300,4250
20241224,135100,455472023400,54300,54300,54400,54300,15428
20241224,135000,454634236800,54300,54300,54400,54300,8361
20241224,134900,454180098800,54300,54400,54400,54300,16734
20241224,134800,453271312000,54400,54200,54400,54200,65842
20241224,134700,449696191600,54300,54200,54300,54200,5080
20241224,134600,449420646100,54300,54400,54400,54200,114343
20241224,134500,443211800000,54400,54300,54400,54300,8820
20241224,134400,442732709400,54300,54300,54400,54300,42622
20241224,134300,440418299800,54400,54300,54400,54300,3295
20241224,134200,440239292900,54300,54400,54400,54300,4958
20241224,134100,439969949700,54300,54300,54400,54300,6007
20241224,134000,439643729000,54300,54300,54400,54300,6988
20241224,133900,439264162100,54300,54300,54400,54300,5321
20241224,133800,438975194500,54300,54300,54400,54300,4154
20241224,133700,438749578500,54300,54400,54400,54300,7826
20241224,133600,438324535100,54300,54300,54400,54300,8488
20241224,133500,437863574400,54300,54300,54400,54200,123046
20241224,133400,431182267100,54200,54300,54300,54200,2164
20241224,133300,431064846500,54200,54300,54400,54200,59425
20241224,133200,427838337000,54300,54200,54400,54200,143513
20241224,133100,420045553300,54300,54300,54300,54200,9918
20241224,133000,419507388300,54200,54200,54300,54200,93743
20241224,132900,414417395800,54200,54300,54300,54200,34010
20241224,132800,412571147100,54300,54300,54300,54200,6474
20241224,132700,412220111600,54300,54200,54300,54200,6722
20241224,132600,411855534200,54200,54200,54300,54200,10513
20241224,132500,411285055300,54200,54300,54300,54200,8616
20241224,132400,410817551600,54300,54300,54300,54200,6574
20241224,132300,410461037000,54200,54200,54300,54200,29171
20241224,132200,408877847500,54200,54200,54300,54200,16362
20241224,132100,407990989000,54200,54200,54300,54200,6769
20241224,132000,407624088900,54200,54200,54300,54200,8098
20241224,131900,407185095900,54200,54200,54300,54200,5451
20241224,131800,406889611500,54200,54100,54300,54100,27814
20241224,131700,405382409900,54100,54200,54300,54100,167798
20241224,131600,396287710700,54200,54200,54300,54200,8149
20241224,131500,395845981600,54200,54200,54300,54200,4507
20241224,131400,395601684500,54200,54300,54300,54200,6679
20241224,131300,395239611300,54200,54200,54300,54200,4982
20241224,131200,394969475700,54300,54300,54300,54200,4122
20241224,131100,394746004200,54200,54200,54300,54200,7756
20241224,131000,394325441700,54200,54300,54300,54200,6152
20241224,130900,393991886000,54300,54200,54300,54200,5719
20241224,130800,393681820600,54200,54200,54300,54200,5509
20241224,130700,393383179200,54200,54200,54300,54200,2916
20241224,130600,393225092800,54300,54300,54300,54200,8690
20241224,130500,392754033300,54300,54300,54300,54200,3882
20241224,130400,392543570700,54200,54200,54300,54100,175477
20241224,130300,383032775300,54200,54300,54300,54100,104248
20241224,130200,377382545900,54200,54200,54300,54200,4315
20241224,130100,377148593800,54300,54300,54300,54200,2567
20241224,130000,377009439900,54200,54200,54300,54200,5174
20241224,125900,376728900400,54200,54300,54300,54200,45117
20241224,125800,374279371300,54300,54200,54300,54200,7090
20241224,125700,373894903100,54200,54200,54300,54200,24354
20241224,125600,372572810600,54200,54200,54300,54200,2528
20241224,125500,372435759100,54300,54300,54300,54200,2440
20241224,125400,372303459000,54300,54200,54300,54200,6645
20241224,125300,371943237500,54200,54100,54300,54100,97524
20241224,125200,366657986100,54100,54100,54200,54100,7265
20241224,125100,366264702500,54200,54200,54200,54100,4688
20241224,125000,366010907800,54200,54200,54200,54100,4622
20241224,124900,365760749000,54200,54200,54200,54100,7838
20241224,124800,365336526500,54200,54100,54200,54100,5287
20241224,124700,365050339200,54100,54200,54200,54100,5117
20241224,124600,364773320600,54200,54200,54200,54100,3451
20241224,124500,364586502500,54100,54100,54200,54100,3232
20241224,124400,364411542600,54200,54200,54200,54100,3894
20241224,124300,364200677800,54200,54200,54300,54100,48200
20241224,124200,361588230200,54200,54200,54300,54200,11316
20241224,124100,360974793400,54200,54200,54300,54200,13324
20241224,124000,360252348400,54300,54100,54300,54100,63916
20241224,123900,356788355200,54200,54200,54200,54100,12532
20241224,123800,356109496300,54100,54200,54200,54100,8868
20241224,123700,355629132000,54100,54200,54200,54100,6107
20241224,123600,355298423400,54200,54200,54200,54100,2094
20241224,123500,355185014100,54200,54100,54200,54100,3735
20241224,123400,354982769700,54200,54200,54300,54100,87274
20241224,123300,350252308100,54200,54300,54300,54200,11142
20241224,123200,349647621600,54300,54300,54300,54200,13248
20241224,123100,348928807300,54200,54300,54300,54200,11283
20241224,123000,348316762800,54300,54300,54300,54200,4005
20241224,122900,348099595100,54300,54200,54300,54200,7390
20241224,122800,347698683600,54200,54200,54300,54100,144776
20241224,122700,339851509900,54200,54100,54200,54100,20149
20241224,122600,338759872600,54200,54100,54200,54100,10407
20241224,122500,338196015100,54100,54100,54200,54100,8955
20241224,122400,337711010500,54100,54200,54200,54100,4939
20241224,122300,337443607500,54100,54100,54200,54100,5882
20241224,122200,337125137200,54100,54100,54200,54100,4986
20241224,122100,336855347500,54200,54100,54200,54000,106561
20241224,122000,331088706000,54000,54000,54100,54000,9040
20241224,121900,330600024100,54100,54000,54100,54000,5460
20241224,121800,330304942900,54000,54100,54100,54000,13382
20241224,121700,329581914300,54100,54100,54100,54000,4475
20241224,121600,329340110900,54000,54000,54000,53900,86441
20241224,121500,324672558700,53900,54000,54000,53900,4374
20241224,121400,324436716000,54000,54000,54000,53900,86731
20241224,121300,319753442900,54000,54000,54000,53900,13145
20241224,121200,319043972400,54000,53900,54000,53900,7611
20241224,121100,318633502300,53900,53900,54000,53900,6164
20241224,121000,318300974900,54000,54000,54000,53900,5133
20241224,120900,318024196100,53900,53900,54000,53900,8572
20241224,120800,317561611600,54000,53900,54000,53900,8443
20241224,120700,317106123600,53900,54000,54000,53900,11980
20241224,120600,316459629500,53900,54000,54000,53900,79306
20241224,120500,312177494900,54000,53900,54000,53900,3623
20241224,120400,311982084400,53900,54000,54000,53900,7353
20241224,120300,311585629500,54000,53900,54000,53900,4505
20241224,120200,311342758100,53900,54000,54000,53900,5128
20241224,120100,311066159000,54000,53900,54000,53900,7205
20241224,120000,310677597700,53900,54000,54000,53900,3433
20241224,115900,310492513800,54000,53900,54000,53900,6232
20241224,115800,310156346500,53900,54000,54000,53900,20714
20241224,115700,309038943300,53900,53900,54000,53900,17054
20241224,115600,308118377100,54000,54000,54000,53900,8610
20241224,115500,307654225200,54000,53900,54000,53900,5519
20241224,115400,307356612300,53900,54000,54000,53900,7148
20241224,115300,306971242000,53900,53900,54000,53900,5794
20241224,115200,306658892000,53900,53900,54000,53900,5936
20241224,115100,306338817800,53900,53900,54000,53900,4110
20241224,115000,306117262800,53900,53900,54000,53900,6701
20241224,114900,305756022100,54000,53900,54000,53900,4060
20241224,114800,305537135300,54000,54000,54000,53900,10674
20241224,114700,304961788100,53900,54000,54000,53900,5536
20241224,114600,304663301100,53900,54000,54000,53900,6046
20241224,114500,304337350500,53900,54000,54100,53900,227630
20241224,114400,292047434300,54100,54000,54100,54000,5450
20241224,114300,291753083000,54000,54000,54100,54000,4509
20241224,114200,291509488700,54100,54000,54100,54000,3646
20241224,114100,291312582800,54000,54000,54100,54000,4304
20241224,114000,291080084700,54000,54000,54100,54000,5154
20241224,113900,290801723100,54000,54000,54100,54000,6147
20241224,113800,290469668400,54000,54000,54100,54000,4684
20241224,113700,290216520200,54100,54000,54100,54000,7947
20241224,113600,289787108700,54000,54100,54100,54000,5283
20241224,113500,289501673900,54000,54100,54100,54000,7308
20241224,113400,289106749900,54100,54000,54100,54000,9168
20241224,113300,288611148900,54000,54000,54100,54000,6812
20241224,113200,288242851900,54000,54100,54100,54000,8764
20241224,113100,287769416800,54000,54000,54100,54000,9427
20241224,113000,287259958700,54100,54000,54100,54000,6799
20241224,112900,286892500000,54000,54000,54100,54000,9602
20241224,112800,286373901500,54000,54000,54100,54000,7617
20241224,112700,285962383400,54000,54000,54100,54000,9051
20241224,112600,285473226300,54100,54000,54100,54000,6995
20241224,112500,285095302300,54000,54100,54100,54000,13834
20241224,112400,284347741600,54100,54000,54100,54000,7056
20241224,112300,283966570000,54000,54000,54100,54000,6338
20241224,112200,283624114300,54000,54000,54100,54000,12360
20241224,112100,282955995200,54000,54000,54100,54000,8474
20241224,112000,282497962200,54000,54100,54100,54000,10349
20241224,111900,281938734700,54100,54100,54200,54000,136712
20241224,111800,274542721300,54100,54100,54200,54100,7208
20241224,111700,274152752700,54100,54100,54200,54100,8611
20241224,111600,273686733900,54100,54100,54200,54100,26514
20241224,111500,272250266200,54200,54300,54300,54100,188675
20241224,111400,262024890200,54200,54300,54300,54200,16746
20241224,111300,261117154400,54200,54200,54300,54200,11068
20241224,111200,260516903100,54200,54300,54300,54200,6315
20241224,111100,260174382600,54300,54200,54300,54200,18261
20241224,111000,259184599500,54200,54300,54300,54200,10182
20241224,110900,258632517500,54200,54200,54300,54200,6343
20241224,110800,258288489800,54200,54200,54300,54200,7673
20241224,110700,257872236200,54200,54200,54300,54200,10321
20241224,110600,257312457500,54200,54300,54300,54200,9605
20241224,110500,256791459200,54200,54200,54300,54200,31851
20241224,110400,255062747000,54300,54200,54300,54200,6229
20241224,110300,254724971500,54200,54200,54300,54200,6979
20241224,110200,254346619700,54200,54200,54300,54200,7456
20241224,110100,253942163400,54200,54300,54300,54200,12040
20241224,110000,253289148300,54200,54200,54300,54200,9082
20241224,105900,252796828700,54300,54200,54300,54200,12267
20241224,105800,252131553400,54200,54300,54300,54200,17395
20241224,105700,251187962600,54200,54200,54300,54200,14182
20241224,105600,250418770000,54200,54200,54300,54200,8379
20241224,105500,249964407000,54200,54200,54300,54200,4473
20241224,105400,249721828000,54200,54300,54300,54200,12325
20241224,105300,249052781900,54300,54200,54300,54200,6885
20241224,105200,248679347700,54300,54300,54300,54200,5273
20241224,105100,248393347300,54200,54200,54300,54100,75670
20241224,105000,244292215100,54100,54200,54200,54100,9023
20241224,104900,243803595400,54200,54200,54300,54100,148845
20241224,104800,235735768300,54200,54300,54300,54200,13793
20241224,104700,234987717100,54300,54200,54300,54200,7451
20241224,104600,234583468800,54300,54200,54300,54200,20347
20241224,104500,233479522300,54200,54300,54400,54200,86967
20241224,104400,228756105700,54300,54200,54400,54100,238788
20241224,104300,215801862100,54200,54000,54200,53900,535905
20241224,104200,186844574500,54000,54000,54000,53900,7602
20241224,104100,186434257600,53900,53900,54000,53900,22782
20241224,104000,185204297800,53900,53800,54000,53800,343630
20241224,103900,166682753500,53900,53900,53900,53800,6044
20241224,103800,166357393600,53900,53900,53900,53800,4820
20241224,103700,166097801100,53800,53900,53900,53800,7442
20241224,103600,165696968300,53800,53800,53900,53800,5483
20241224,103500,165401922600,53800,53800,53900,53800,5733
20241224,103400,165093359600,53900,53800,53900,53800,8825
20241224,103300,164618042500,53800,53900,53900,53800,5276
20241224,103200,164333956200,53900,53900,53900,53800,13036
20241224,103100,163631721200,53900,53900,53900,53800,4712
20241224,103000,163377965100,53800,53800,53900,53800,37059
20241224,102900,161381097000,53800,53900,53900,53800,4887
20241224,102800,161118133100,53900,53900,53900,53800,21163
20241224,102700,159979155300,53800,53800,53900,53800,6591
20241224,102600,159624415700,53800,53800,53900,53800,5805
20241224,102500,159311728200,53800,53800,53900,53800,6999
20241224,102400,158934832900,53800,53800,53900,53800,5407
20241224,102300,158643765400,53800,53800,53900,53800,5000
20241224,102200,158374544100,53800,53800,53900,53800,5046
20241224,102100,158103021200,53800,53800,53900,53800,6938
20241224,102000,157729210100,53800,53800,53900,53800,9644
20241224,101900,157209832500,53800,53700,53900,53700,129820
20241224,101800,150225636200,53700,53800,53800,53700,5739
20241224,101700,149917128000,53700,53700,53800,53700,9264
20241224,101600,149419322700,53700,53800,53800,53700,10961
20241224,101500,148830145200,53700,53800,53800,53700,9462
20241224,101400,148321940900,53700,53700,53800,53700,10232
20241224,101300,147771820200,53700,53800,53800,53700,4975
20241224,101200,147504483200,53800,53800,53900,53700,112055
20241224,101100,141475669500,53800,53800,53900,53800,28123
20241224,101000,139962581800,53800,53900,53900,53800,22305
20241224,100900,138762314300,53800,53800,53900,53800,22550
20241224,100800,137548891400,53800,53900,53900,53800,20485
20241224,100700,136445135400,53900,53800,53900,53800,11354
20241224,100600,135834076900,53900,53900,53900,53800,12987
20241224,100500,135134621700,53900,53900,53900,53800,35289
20241224,100400,133233099700,53900,53900,53900,53800,18017
20241224,100300,132263299800,53900,53900,53900,53800,11052
20241224,100200,131668176500,53900,53800,53900,53800,11075
20241224,100100,131071821500,53800,53900,53900,53800,11434
20241224,100000,130456084900,53800,53800,53900,53800,29174
20241224,095900,128885860000,53800,53900,53900,53800,71286
20241224,095800,125049904900,53900,53800,53900,53800,5218
20241224,095700,124769089000,53900,53900,53900,53800,8030
20241224,095600,124336744400,53800,53900,53900,53800,9908
20241224,095500,123803084700,53800,53800,53900,53800,17707
20241224,095400,122849571500,53800,53800,53900,53800,15166
20241224,095300,122032754300,53800,53800,53900,53800,8805
20241224,095200,121558857300,53800,53800,53900,53800,10759
20241224,095100,120979450900,53800,53800,53900,53800,12636
20241224,095000,120298815400,53800,53800,53900,53800,7741
20241224,094900,119881987400,53900,53900,53900,53800,9391
20241224,094800,119376237800,53900,53800,53900,53800,17068
20241224,094700,118457288900,53800,53800,53900,53800,18605
20241224,094600,117455462500,53800,53900,53900,53800,9760
20241224,094500,116930300600,53800,53800,53900,53800,21160
20241224,094400,115791870200,53900,53800,53900,53800,131264
20241224,094300,108729315000,53800,53800,53900,53800,23793
20241224,094200,107448684300,53900,53800,53900,53800,39231
20241224,094100,105336704300,53800,53900,53900,53800,8247
20241224,094000,104892625800,53900,53800,53900,53800,16065
20241224,093900,104027184000,53800,53800,53900,53800,30946
20241224,093800,102360809600,53900,53800,53900,53800,25430
20241224,093700,100991535600,53900,53900,53900,53800,7535
20241224,093600,100585706000,53900,53900,53900,53800,7664
20241224,093500,100173245000,53900,53900,53900,53800,8510
20241224,093400,99714777900,53800,53900,53900,53800,13226
20241224,093300,99002193700,53800,53900,53900,53800,16311
20241224,093200,98123344400,53900,53900,53900,53800,23675
20241224,093100,96847825600,53800,53900,53900,53800,24725
20241224,093000,95515471100,53900,53800,53900,53800,8675
20241224,092900,95048159800,53900,53800,53900,53800,22399
20241224,092800,93841414300,53800,53900,53900,53800,21044
20241224,092700,92707369500,53900,53800,53900,53800,31079
20241224,092600,91032677400,53800,53900,53900,53800,66507
20241224,092500,87448455400,53900,53900,53900,53800,27214
20241224,092400,85982031600,53800,53800,53900,53800,14102
20241224,092300,85222472500,53800,53900,53900,53800,13611
20241224,092200,84489191100,53900,53900,53900,53800,11306
20241224,092100,83880186800,53900,53900,53900,53800,15242
20241224,092000,83059124700,53900,53800,53900,53800,7365
20241224,091900,82662459100,53800,53800,53900,53800,11720
20241224,091800,82031283100,53800,53900,53900,53700,70626
20241224,091700,78230828300,53900,53900,53900,53800,12324
20241224,091600,77567080800,53900,53800,53900,53700,93319
20241224,091500,72546671100,53800,53700,53800,53600,137287
20241224,091400,65175018400,53600,53700,53700,53600,28918
20241224,091300,63623849800,53600,53700,53700,53600,41289
20241224,091200,61410023500,53600,53700,53700,53600,18246
20241224,091100,60431425900,53700,53700,53700,53600,18653
20241224,091000,59430596500,53600,53600,53700,53600,19792
20241224,090900,58368979300,53700,53700,53700,53600,69752
20241224,090800,54629743400,53600,53700,53700,53600,12027
20241224,090700,53984319100,53700,53700,53800,53600,153938
20241224,090600,45718252600,53700,53800,53800,53700,79283
20241224,090500,41460027300,53800,53800,53800,53700,37978
20241224,090400,39418646300,53800,53800,53800,53700,22180
20241224,090300,38225914300,53800,53800,53800,53700,45055
20241224,090200,35803829100,53800,53800,53800,53700,51865
20241224,090100,33014467000,53800,53800,53900,53700,263574
20241224,090000,18837173000,53700,53700,53800,53700,350013