stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184700,570345657700,53700,53700,53700,53700,634139
20241227,184600,570345657700,53700,53700,53700,53700,0
20241227,184500,570345657700,53700,53700,53700,53700,0
20241227,184400,570345657700,53700,53700,53700,53700,0
20241227,184300,570345657700,53700,53700,53700,53700,0
20241227,184200,570345657700,53700,53700,53700,53700,0
20241227,184100,570345657700,53700,53700,53700,53700,0
20241227,184000,570345657700,53700,53700,53700,53700,0
20241227,183900,570345657700,53700,53700,53700,53700,0
20241227,183800,570345657700,53700,53700,53700,53700,0
20241227,183700,570345657700,53700,53700,53700,53700,0
20241227,183600,570345657700,53700,53700,53700,53700,0
20241227,183500,570345657700,53700,53700,53700,53700,0
20241227,183400,570345657700,53700,53700,53700,53700,0
20241227,183300,570345657700,53700,53700,53700,53700,0
20241227,183200,570345657700,53700,53700,53700,53700,0
20241227,183100,570345657700,53700,53700,53700,53700,0
20241227,183000,570345657700,53700,53700,53700,53700,0
20241227,182900,570345657700,53700,53700,53700,53700,0
20241227,182800,570345657700,53700,53700,53700,53700,0
20241227,182700,570345657700,53700,53700,53700,53700,0
20241227,182600,570345657700,53700,53700,53700,53700,0
20241227,182500,570345657700,53700,53700,53700,53700,0
20241227,182400,570345657700,53700,53700,53700,53700,0
20241227,182300,570345657700,53700,53700,53700,53700,0
20241227,182200,570345657700,53700,53700,53700,53700,0
20241227,182100,570345657700,53700,53700,53700,53700,0
20241227,182000,570345657700,53700,53700,53700,53700,0
20241227,181900,570345657700,53700,53700,53700,53700,0
20241227,181800,570345657700,53700,53700,53700,53700,0
20241227,181700,570345657700,53700,53700,53700,53700,634139
20241227,181600,570345657700,53700,53700,53700,53700,0
20241227,181500,570345657700,53700,53700,53700,53700,0
20241227,181400,570345657700,53700,53700,53700,53700,0
20241227,181300,570345657700,53700,53700,53700,53700,0
20241227,181200,570345657700,53700,53700,53700,53700,0
20241227,181100,570345657700,53700,53700,53700,53700,0
20241227,181000,570345657700,53700,53700,53700,53700,0
20241227,180900,570345657700,53700,53700,53700,53700,0
20241227,180800,570345657700,53700,53700,53700,53700,0
20241227,180700,570345657700,53700,53700,53700,53700,0
20241227,180600,570345657700,53700,53700,53700,53700,0
20241227,180500,570345657700,53700,53700,53700,53700,0
20241227,180400,570345657700,53700,53700,53700,53700,0
20241227,180300,570345657700,53700,53700,53700,53700,0
20241227,180200,570345657700,53700,53700,53700,53700,0
20241227,180100,570345657700,53700,53700,53700,53700,0
20241227,180000,570345657700,53700,53700,53700,53700,0
20241227,175900,570345657700,53700,53700,53700,53700,0
20241227,175800,570345657700,53700,53700,53700,53700,0
20241227,175700,570345657700,53700,53700,53700,53700,0
20241227,175600,570345657700,53700,53700,53700,53700,0
20241227,175500,570345657700,53700,53700,53700,53700,0
20241227,175400,570345657700,53700,53700,53700,53700,0
20241227,175300,570345657700,53700,53700,53700,53700,0
20241227,175200,570345657700,53700,53700,53700,53700,0
20241227,175100,570345657700,53700,53700,53700,53700,0
20241227,175000,570345657700,53700,53700,53700,53700,0
20241227,174900,570345657700,53700,53700,53700,53700,0
20241227,174800,570345657700,53700,53700,53700,53700,0
20241227,174700,570345657700,53700,53700,53700,53700,634139
20241227,174600,570345657700,53700,53700,53700,53700,0
20241227,174500,570345657700,53700,53700,53700,53700,0
20241227,174400,570345657700,53700,53700,53700,53700,0
20241227,174300,570345657700,53700,53700,53700,53700,0
20241227,174200,570345657700,53700,53700,53700,53700,0
20241227,174100,570345657700,53700,53700,53700,53700,0
20241227,174000,570345657700,53700,53700,53700,53700,0
20241227,173900,570345657700,53700,53700,53700,53700,0
20241227,173800,570345657700,53700,53700,53700,53700,0
20241227,173700,570345657700,53700,53700,53700,53700,0
20241227,173600,570345657700,53700,53700,53700,53700,0
20241227,173500,570345657700,53700,53700,53700,53700,0
20241227,173400,570345657700,53700,53700,53700,53700,0
20241227,173300,570345657700,53700,53700,53700,53700,0
20241227,173200,570345657700,53700,53700,53700,53700,0
20241227,173100,570345657700,53700,53700,53700,53700,0
20241227,173000,570345657700,53700,53700,53700,53700,0
20241227,172900,570345657700,53700,53700,53700,53700,0
20241227,172800,570345657700,53700,53700,53700,53700,0
20241227,172700,570345657700,53700,53700,53700,53700,0
20241227,172600,570345657700,53700,53700,53700,53700,0
20241227,172500,570345657700,53700,53700,53700,53700,0
20241227,172400,570345657700,53700,53700,53700,53700,0
20241227,172300,570345657700,53700,53700,53700,53700,0
20241227,172200,570345657700,53700,53700,53700,53700,0
20241227,172100,570345657700,53700,53700,53700,53700,0
20241227,172000,570345657700,53700,53700,53700,53700,0
20241227,171900,570345657700,53700,53700,53700,53700,0
20241227,171800,570345657700,53700,53700,53700,53700,0
20241227,171700,570345657700,53700,53700,53700,53700,634139
20241227,171600,570345657700,53700,53700,53700,53700,0
20241227,171500,570345657700,53700,53700,53700,53700,0
20241227,171400,570345657700,53700,53700,53700,53700,0
20241227,171300,570345657700,53700,53700,53700,53700,0
20241227,171200,570345657700,53700,53700,53700,53700,0
20241227,171100,570345657700,53700,53700,53700,53700,0
20241227,171000,570345657700,53700,53700,53700,53700,0
20241227,170900,570345657700,53700,53700,53700,53700,0
20241227,170800,570345657700,53700,53700,53700,53700,0
20241227,170700,570345657700,53700,53700,53700,53700,0
20241227,170600,570345657700,53700,53700,53700,53700,0
20241227,170500,570345657700,53700,53700,53700,53700,0
20241227,170400,570345657700,53700,53700,53700,53700,0
20241227,170300,570345657700,53700,53700,53700,53700,0
20241227,170200,570345657700,53700,53700,53700,53700,0
20241227,170100,570345657700,53700,53700,53700,53700,0
20241227,170000,570345657700,53700,53700,53700,53700,0
20241227,165900,570345657700,53700,53700,53700,53700,0
20241227,165800,570345657700,53700,53700,53700,53700,0
20241227,165700,570345657700,53700,53700,53700,53700,0
20241227,165600,570345657700,53700,53700,53700,53700,0
20241227,165500,570345657700,53700,53700,53700,53700,0
20241227,165400,570345657700,53700,53700,53700,53700,0
20241227,165300,570345657700,53700,53700,53700,53700,0
20241227,165200,570345657700,53700,53700,53700,53700,0
20241227,165100,570345657700,53700,53700,53700,53700,0
20241227,165000,570345657700,53700,53700,53700,53700,0
20241227,164900,570345657700,53700,53700,53700,53700,0
20241227,164800,570345657700,53700,53700,53700,53700,0
20241227,164700,570345657700,53700,53700,53700,53700,634139
20241227,164600,570345657700,53700,53700,53700,53700,0
20241227,164500,570345657700,53700,53700,53700,53700,0
20241227,164400,570345657700,53700,53700,53700,53700,0
20241227,164300,570345657700,53700,53700,53700,53700,0
20241227,164200,570345657700,53700,53700,53700,53700,0
20241227,164100,570345657700,53700,53700,53700,53700,0
20241227,164000,570345657700,53700,53700,53700,53700,0
20241227,163900,570345657700,53700,53700,53700,53700,0
20241227,163800,570345657700,53700,53700,53700,53700,0
20241227,163700,570345657700,53700,53700,53700,53700,0
20241227,163600,570345657700,53700,53700,53700,53700,0
20241227,163500,570345657700,53700,53700,53700,53700,0
20241227,163400,570345657700,53700,53700,53700,53700,0
20241227,163300,570345657700,53700,53700,53700,53700,0
20241227,163200,570345657700,53700,53700,53700,53700,0
20241227,163100,570345657700,53700,53700,53700,53700,0
20241227,163000,570345657700,53700,53700,53700,53700,0
20241227,162900,570345657700,53700,53700,53700,53700,0
20241227,162800,570345657700,53700,53700,53700,53700,0
20241227,162700,570345657700,53700,53700,53700,53700,0
20241227,162600,570345657700,53700,53700,53700,53700,0
20241227,162500,570345657700,53700,53700,53700,53700,0
20241227,162400,570345657700,53700,53700,53700,53700,0
20241227,162300,570345657700,53700,53700,53700,53700,0
20241227,162200,570345657700,53700,53700,53700,53700,0
20241227,162100,570345657700,53700,53700,53700,53700,0
20241227,162000,570345657700,53700,53700,53700,53700,0
20241227,161900,570345657700,53700,53700,53700,53700,0
20241227,161800,570345657700,53700,53700,53700,53700,0
20241227,161700,570345657700,53700,53700,53700,53700,634139
20241227,161600,570345657700,53700,53700,53700,53700,0
20241227,161500,570345657700,53700,53700,53700,53700,0
20241227,161400,570345657700,53700,53700,53700,53700,0
20241227,161300,570345657700,53700,53700,53700,53700,0
20241227,161200,570345657700,53700,53700,53700,53700,0
20241227,161100,570345657700,53700,53700,53700,53700,0
20241227,161000,570345657700,53700,53700,53700,53700,0
20241227,160900,570345657700,53700,53700,53700,53700,0
20241227,160800,570345657700,53700,53700,53700,53700,0
20241227,160700,570345657700,53700,53700,53700,53700,0
20241227,160600,570345657700,53700,53700,53700,53700,0
20241227,160500,570345657700,53700,53700,53700,53700,0
20241227,160400,570345657700,53700,53700,53700,53700,0
20241227,160300,570345657700,53700,53700,53700,53700,0
20241227,160200,570345657700,53700,53700,53700,53700,0
20241227,160100,570345657700,53700,53700,53700,53700,0
20241227,160000,570345657700,53700,53700,53700,53700,0
20241227,155900,570345657700,53700,53700,53700,53700,0
20241227,155800,570345657700,53700,53700,53700,53700,0
20241227,155700,570345657700,53700,53700,53700,53700,0
20241227,155600,570345657700,53700,53700,53700,53700,0
20241227,155500,570345657700,53700,53700,53700,53700,0
20241227,155400,570345657700,53700,53700,53700,53700,0
20241227,155300,570345657700,53700,53700,53700,53700,0
20241227,155200,570345657700,53700,53700,53700,53700,0
20241227,155100,570345657700,53700,53700,53700,53700,0
20241227,155000,570345657700,53700,53700,53700,53700,0
20241227,154900,570345657700,53700,53700,53700,53700,0
20241227,154800,570345657700,53700,53700,53700,53700,0
20241227,154700,570345657700,53700,53700,53700,53700,634139
20241227,154600,570345657700,53700,53700,53700,53700,0
20241227,154500,570345657700,53700,53700,53700,53700,0
20241227,154400,570345657700,53700,53700,53700,53700,0
20241227,154300,570345657700,53700,53700,53700,53700,0
20241227,154200,570345657700,53700,53700,53700,53700,0
20241227,154100,570345657700,53700,53700,53700,53700,0
20241227,154000,570345657700,53700,53700,53700,53700,0
20241227,153900,570345657700,53700,53700,53700,53700,0
20241227,153800,570345657700,53700,53700,53700,53700,0
20241227,153700,570345657700,53700,53700,53700,53700,0
20241227,153600,570345657700,53700,53700,53700,53700,0
20241227,153500,570345657700,53700,53700,53700,53700,0
20241227,153400,570345657700,53700,53700,53700,53700,0
20241227,153300,570345657700,53700,53700,53700,53700,0
20241227,153200,570345657700,53700,53700,53700,53700,0
20241227,153100,570345657700,53700,53700,53700,53700,0
20241227,153000,570345657700,53700,53700,53700,53700,634139
20241227,152900,536292393400,53900,53900,53900,53900,0
20241227,152800,536292393400,53900,53900,53900,53900,0
20241227,152700,536292393400,53900,53900,53900,53900,0
20241227,152600,536292393400,53900,53900,53900,53900,0
20241227,152500,536292393400,53900,53900,53900,53900,0
20241227,152400,536292393400,53900,53900,53900,53900,0
20241227,152300,536292393400,53900,53900,53900,53900,0
20241227,152200,536292393400,53900,53900,53900,53900,0
20241227,152100,536292393400,53900,53900,53900,53900,0
20241227,152000,536292393400,53900,53900,53900,53900,0
20241227,151900,536292393400,53900,53900,53900,53800,16968
20241227,151800,535378668200,53800,53900,53900,53800,15866
20241227,151700,534524599000,53900,53800,53900,53800,11146
20241227,151600,533924171500,53800,53800,53900,53700,95874
20241227,151500,528765766400,53700,53800,53800,53700,17024
20241227,151400,527850206300,53800,53800,53800,53700,18616
20241227,151300,526849075200,53800,53800,53800,53700,18964
20241227,151200,525829323500,53800,53800,53800,53700,26075
20241227,151100,524426880500,53700,53800,53800,53700,17780
20241227,151000,523470727600,53800,53800,53800,53700,17831
20241227,150900,522511995800,53800,53700,53800,53700,26513
20241227,150800,521085976000,53800,53800,53800,53700,11825
20241227,150700,520450145600,53700,53800,53900,53700,28556
20241227,150600,518914105800,53800,53900,53900,53700,106896
20241227,150500,513162916600,53800,53800,53900,53800,22137
20241227,150400,511971349000,53900,53900,53900,53800,16939
20241227,150300,511059160200,53900,53800,53900,53800,32012
20241227,150200,509336038400,53800,53900,53900,53800,12955
20241227,150100,508638182400,53900,53800,53900,53800,10783
20241227,150000,508057291000,53900,53900,53900,53800,12512
20241227,145900,507383386400,53800,53900,53900,53800,12734
20241227,145800,506697627700,53800,53900,53900,53800,12643
20241227,145700,506016721800,53900,53900,53900,53800,18193
20241227,145600,505037181600,53800,53800,53900,53700,61592
20241227,145500,501722804800,53800,53900,53900,53800,52374
20241227,145400,498903519300,53800,53800,53900,53800,22560
20241227,145300,497688070800,53900,53800,53900,53800,13488
20241227,145200,496961647200,53900,53700,53900,53700,55836
20241227,145100,493957808300,53800,53900,53900,53700,130693
20241227,145000,486925544000,53800,53900,53900,53800,21788
20241227,144900,485752285200,53900,53800,53900,53800,15981
20241227,144800,484891311900,53800,53900,53900,53800,12939
20241227,144700,484194177500,53900,53900,53900,53800,14073
20241227,144600,483435856200,53800,53900,53900,53800,84183
20241227,144500,478898637500,53800,53800,53900,53800,13837
20241227,144400,478153215300,53900,53900,53900,53800,13614
20241227,144300,477419724000,53800,53800,53900,53800,11285
20241227,144200,476811765400,53800,53900,53900,53800,12487
20241227,144100,476139212200,53900,53900,53900,53800,17720
20241227,144000,475184403800,53800,54000,54000,53800,87212
20241227,143900,470483750400,53900,53900,54000,53900,20872
20241227,143800,469357789800,53900,53900,54000,53900,16227
20241227,143700,468481906800,53900,54000,54000,53900,20490
20241227,143600,467376161100,54000,53900,54000,53900,13270
20241227,143500,466659696600,54000,53900,54000,53900,13067
20241227,143400,465954289900,54000,54000,54000,53900,16376
20241227,143300,465070373800,53900,53900,54000,53900,41610
20241227,143200,462823613900,53900,53900,54000,53800,53144
20241227,143100,459959130300,53900,53900,53900,53800,15782
20241227,143000,459108692400,53800,53900,53900,53800,12646
20241227,142900,458427232000,53900,53900,53900,53800,16771
20241227,142800,457523464500,53900,53900,53900,53800,12052
20241227,142700,456874148100,53900,53800,53900,53800,12114
20241227,142600,456221404000,53800,53800,53900,53800,26101
20241227,142500,454815236900,53900,53900,53900,53800,17139
20241227,142400,453891621900,53800,53900,53900,53800,12283
20241227,142300,453229795800,53900,53900,53900,53800,14887
20241227,142200,452427595300,53900,53800,53900,53800,13762
20241227,142100,451686129600,53900,53800,53900,53800,8756
20241227,142000,451214340500,53900,53900,53900,53800,9966
20241227,141900,450677305200,53900,53900,53900,53800,8846
20241227,141800,450200672100,53900,53900,53900,53800,14377
20241227,141700,449425963600,53900,54000,54000,53800,102716
20241227,141600,443887995500,53900,53900,54000,53900,16520
20241227,141500,442996868900,53900,53800,54000,53800,45901
20241227,141400,440522352600,53800,53900,53900,53800,10547
20241227,141300,439953980900,53900,53900,54000,53800,39801
20241227,141200,437808412400,53900,53800,54000,53800,80846
20241227,141100,433450882900,53900,53900,53900,53800,21544
20241227,141000,432289901700,53900,53800,53900,53800,15390
20241227,140900,431460583100,53800,53800,53900,53800,13695
20241227,140800,430722888300,53900,53900,53900,53800,14025
20241227,140700,429967279800,53900,53900,53900,53800,12614
20241227,140600,429287629800,53900,53900,53900,53800,15555
20241227,140500,428449567700,53900,53900,53900,53800,19945
20241227,140400,427374634900,53800,53900,53900,53800,19022
20241227,140300,426349827600,53900,53900,53900,53800,12113
20241227,140200,425697051700,53900,53900,53900,53800,14697
20241227,140100,424905062100,53900,53900,53900,53800,19192
20241227,140000,423870930800,53900,53800,53900,53800,10533
20241227,135900,423303403200,53900,53800,53900,53700,71931
20241227,135800,419432851200,53800,53700,53800,53600,188453
20241227,135700,409312828800,53600,53700,53700,53600,23435
20241227,135600,408054666300,53700,53700,53700,53600,15409
20241227,135500,407228297000,53700,53700,53700,53600,19748
20241227,135400,406168445600,53700,53700,53700,53600,16484
20241227,135300,405284460100,53700,53700,53700,53600,10738
20241227,135200,404708099400,53700,53700,53700,53600,11948
20241227,135100,404066913500,53700,53700,53700,53600,33725
20241227,135000,402258161600,53600,53700,53700,53600,13143
20241227,134900,401552957600,53600,53600,53700,53600,14306
20241227,134800,400785300800,53600,53700,53700,53600,12668
20241227,134700,400105419800,53700,53700,53700,53600,10065
20241227,134600,399565105300,53700,53700,53700,53600,14678
20241227,134500,398777634100,53700,53600,53700,53600,11407
20241227,134400,398165266000,53600,53700,53700,53600,10162
20241227,134300,397619788000,53700,53600,53700,53600,12570
20241227,134200,396944882200,53700,53700,53700,53600,10637
20241227,134100,396373743100,53700,53700,53700,53600,13420
20241227,134000,395653292300,53600,53700,53700,53600,15651
20241227,133900,394812949700,53700,53700,53700,53600,12479
20241227,133800,394142966900,53700,53700,53700,53600,40304
20241227,133700,391978735200,53700,53700,53700,53600,9346
20241227,133600,391477069100,53700,53600,53700,53600,8011
20241227,133500,391047125900,53700,53700,53700,53600,76948
20241227,133400,386922492600,53600,53700,53700,53600,11798
20241227,133300,386289228900,53600,53700,53700,53600,15374
20241227,133200,385463775600,53700,53600,53700,53500,207662
20241227,133100,374332314900,53600,53600,53600,53500,7985
20241227,133000,373904491800,53600,53600,53600,53500,12919
20241227,132900,373212346600,53600,53500,53600,53500,9511
20241227,132800,372702790000,53600,53500,53600,53500,8373
20241227,132700,372254163800,53600,53500,53600,53500,11289
20241227,132600,371649459400,53600,53600,53600,53500,10131
20241227,132500,371106785000,53500,53600,53600,53500,9829
20241227,132400,370580231900,53600,53500,53600,53500,21986
20241227,132300,369403227800,53600,53500,53600,53500,10065
20241227,132200,368864025700,53500,53500,53600,53500,10031
20241227,132100,368326756300,53500,53600,53600,53500,42164
20241227,132000,366070373700,53600,53500,53600,53500,18813
20241227,131900,365063125800,53500,53600,53600,53500,11564
20241227,131800,364443728900,53600,53500,53600,53500,10042
20241227,131700,363905730300,53600,53600,53600,53500,10944
20241227,131600,363319556900,53500,53600,53600,53500,4635
20241227,131500,363071346600,53600,53500,53600,53500,8528
20241227,131400,362614415900,53500,53500,53600,53500,13660
20241227,131300,361882385000,53500,53500,53600,53500,7312
20241227,131200,361491015300,53500,53400,53500,53400,30690
20241227,131100,359849222700,53500,53400,53500,53400,7457
20241227,131000,359450450900,53400,53500,53500,53400,9487
20241227,130900,358943051100,53500,53400,53500,53400,9249
20241227,130800,358448400000,53400,53500,53600,53400,31060
20241227,130700,356786371000,53500,53600,53600,53500,12168
20241227,130600,356134725300,53500,53600,53600,53500,39228
20241227,130500,354035498000,53600,53500,53600,53500,7126
20241227,130400,353653755200,53500,53500,53600,53400,135147
20241227,130300,346423383100,53500,53500,53600,53500,52017
20241227,130200,343639846100,53500,53600,53600,53500,7698
20241227,130100,343227510800,53500,53500,53600,53500,8918
20241227,130000,342749628700,53600,53500,53600,53500,8117
20241227,125900,342314734400,53500,53600,53600,53500,6978
20241227,125800,341941109500,53600,53600,53600,53500,5736
20241227,125700,341633899800,53600,53500,53600,53500,14381
20241227,125600,340863234300,53600,53500,53600,53500,12556
20241227,125500,340190426400,53500,53500,53600,53500,15502
20241227,125400,339359754600,53500,53500,53600,53500,9264
20241227,125300,338863537500,53500,53600,53600,53500,10003
20241227,125200,338327643900,53600,53500,53600,53500,9974
20241227,125100,337793372900,53500,53600,53600,53500,10703
20241227,125000,337219950800,53500,53600,53600,53500,7588
20241227,124900,336813391500,53600,53600,53600,53500,12373
20241227,124800,336150416600,53500,53500,53600,53500,14045
20241227,124700,335397816200,53500,53500,53600,53500,16813
20241227,124600,334496763700,53600,53600,53600,53500,9910
20241227,124500,333965740400,53600,53600,53600,53500,18642
20241227,124400,332966841100,53600,53600,53600,53500,7852
20241227,124300,332546189000,53600,53500,53600,53500,7811
20241227,124200,332127683700,53600,53500,53600,53500,12883
20241227,124100,331437353500,53500,53500,53600,53500,8894
20241227,124000,330960905100,53500,53400,53600,53400,147414
20241227,123900,323074598600,53500,53400,53500,53400,19431
20241227,123800,322035312400,53400,53500,53500,53400,21611
20241227,123700,320879625700,53400,53400,53500,53400,8110
20241227,123600,320446392300,53400,53400,53500,53400,30868
20241227,123500,318797926900,53400,53400,53500,53400,6499
20241227,123400,318450622400,53400,53400,53500,53400,5078
20241227,123300,318179286800,53400,53500,53500,53400,4279
20241227,123200,317950557500,53500,53400,53500,53400,5939
20241227,123100,317633085900,53500,53400,53500,53400,8055
20241227,123000,317202709200,53400,53500,53500,53400,9102
20241227,122900,316716509000,53400,53400,53500,53400,4405
20241227,122800,316481077300,53400,53400,53500,53400,14450
20241227,122700,315709228400,53500,53400,53500,53400,4411
20241227,122600,315473528100,53500,53500,53500,53400,7173
20241227,122500,315090116100,53500,53500,53500,53400,5562
20241227,122400,314792757500,53500,53400,53500,53400,5162
20241227,122300,314516927100,53400,53400,53500,53400,5335
20241227,122200,314231875000,53400,53400,53500,53400,2486
20241227,122100,314099029500,53400,53400,53500,53400,3432
20241227,122000,313915587900,53400,53500,53500,53400,4387
20241227,121900,313681151700,53500,53400,53500,53400,5982
20241227,121800,313361219200,53400,53400,53500,53400,7453
20241227,121700,312962710100,53500,53500,53500,53400,10292
20241227,121600,312412542500,53400,53400,53500,53400,10978
20241227,121500,311825809100,53400,53400,53500,53300,62166
20241227,121400,308506273200,53300,53400,53400,53300,8664
20241227,121300,308043885200,53300,53300,53400,53300,8022
20241227,121200,307615708600,53400,53300,53400,53300,8397
20241227,121100,307167501300,53300,53300,53400,53300,8763
20241227,121000,306699882200,53300,53300,53400,53300,11062
20241227,120900,306109692700,53300,53400,53400,53300,10351
20241227,120800,305557344000,53400,53400,53400,53300,11604
20241227,120700,304938112800,53400,53300,53400,53300,7405
20241227,120600,304542850900,53300,53400,53400,53300,8743
20241227,120500,304076133200,53300,53300,53400,53300,9445
20241227,120400,303571988400,53400,53300,53400,53300,11322
20241227,120300,302967591500,53300,53300,53400,53300,9585
20241227,120200,302456124100,53300,53400,53400,53300,9114
20241227,120100,301969776800,53300,53300,53400,53300,13400
20241227,120000,301254708200,53400,53300,53400,53300,9641
20241227,115900,300740354500,53400,53300,53400,53300,10093
20241227,115800,300202111300,53400,53400,53400,53300,8911
20241227,115700,299727050100,53400,53400,53500,53300,24461
20241227,115600,298420906900,53500,53400,53500,53400,40110
20241227,115500,296278394300,53500,53400,53500,53400,5031
20241227,115400,296009521300,53500,53500,53500,53400,9064
20241227,115300,295524709100,53400,53400,53500,53400,9696
20241227,115200,295006359500,53400,53400,53500,53400,14724
20241227,115100,294219545800,53400,53400,53500,53400,8235
20241227,115000,293779146300,53500,53400,53500,53400,9818
20241227,114900,293254225200,53400,53400,53500,53400,9542
20241227,114800,292744060700,53400,53500,53500,53400,8832
20241227,114700,292271755700,53500,53400,53500,53300,39426
20241227,114600,290165748500,53400,53400,53400,53300,12678
20241227,114500,289489032200,53400,53400,53400,53300,20643
20241227,114400,288387038200,53300,53300,53400,53300,3221
20241227,114300,288215189500,53300,53300,53400,53300,8263
20241227,114200,287774213700,53300,53300,53400,53300,23051
20241227,114100,286544352800,53400,53300,53400,53300,15931
20241227,114000,285695125000,53300,53300,53400,53300,10701
20241227,113900,285124107300,53300,53300,53400,53300,10810
20241227,113800,284547396900,53300,53300,53400,53300,8038
20241227,113700,284118390000,53300,53300,53400,53300,7781
20241227,113600,283703057000,53300,53300,53400,53300,10112
20241227,113500,283163273900,53300,53400,53400,53300,10369
20241227,113400,282609969600,53300,53400,53400,53300,8235
20241227,113300,282170456000,53400,53300,53400,53300,9973
20241227,113200,281638314200,53300,53300,53400,53300,10070
20241227,113100,281100931900,53400,53300,53400,53300,9080
20241227,113000,280616385600,53400,53300,53400,53300,12241
20241227,112900,279963341800,53300,53300,53400,53300,9187
20241227,112800,279472993300,53300,53400,53400,53300,11452
20241227,112700,278862008800,53300,53300,53400,53300,12852
20241227,112600,278176439500,53400,53300,53400,53300,10934
20241227,112500,277593017600,53300,53300,53400,53300,11686
20241227,112400,276969527200,53400,53300,53400,53300,13025
20241227,112300,276274638800,53400,53400,53400,53300,10133
20241227,112200,275733847600,53400,53300,53400,53300,8809
20241227,112100,275263710900,53300,53400,53400,53300,14232
20241227,112000,274504409100,53400,53400,53400,53300,14509
20241227,111900,273730125800,53300,53300,53400,53300,10695
20241227,111800,273159337700,53300,53400,53400,53300,10801
20241227,111700,272582716300,53400,53400,53400,53300,7461
20241227,111600,272184383500,53300,53400,53500,53300,13969
20241227,111500,271438544900,53400,53400,53500,53300,30008
20241227,111400,269835617500,53400,53400,53400,53300,9636
20241227,111300,269321239200,53400,53300,53400,53300,61791
20241227,111200,266021788500,53300,53200,53400,53200,81542
20241227,111100,261676015800,53300,53300,53300,53200,13097
20241227,111000,260978604700,53200,53200,53300,53200,19971
20241227,110900,259915405900,53300,53300,53300,53200,20797
20241227,110800,258807673000,53300,53300,53400,53300,73924
20241227,110700,254867019000,53300,53300,53400,53200,247927
20241227,110600,241652894900,53300,53400,53400,53300,13790
20241227,110500,240917415200,53400,53300,53400,53300,35932
20241227,110400,239001653500,53300,53400,53400,53300,25694
20241227,110300,237631643000,53300,53400,53500,53300,145131
20241227,110200,229881370600,53400,53500,53500,53400,18633
20241227,110100,228885349100,53500,53500,53500,53400,18327
20241227,110000,227905717500,53500,53400,53500,53400,26323
20241227,105900,226499729000,53400,53400,53500,53400,10512
20241227,105800,225937815200,53500,53500,53500,53400,14684
20241227,105700,225153109200,53400,53500,53500,53400,20806
20241227,105600,224040657900,53500,53500,53500,53400,15764
20241227,105500,223197923600,53400,53500,53500,53400,11001
20241227,105400,222609608300,53400,53500,53500,53400,9787
20241227,105300,222086335300,53500,53500,53500,53400,11593
20241227,105200,221466697700,53500,53500,53500,53400,8629
20241227,105100,221005249600,53400,53500,53500,53400,8493
20241227,105000,220551063700,53500,53600,53600,53500,57027
20241227,104900,217499710800,53500,53500,53600,53400,29228
20241227,104800,215935657300,53500,53600,53600,53400,205728
20241227,104700,204928722700,53600,53500,53600,53500,13791
20241227,104600,204189875700,53500,53500,53600,53500,11254
20241227,104500,203587033300,53500,53500,53600,53500,14361
20241227,104400,202818000500,53500,53600,53600,53500,9489
20241227,104300,202309729700,53600,53600,53600,53500,9925
20241227,104200,201777951600,53600,53600,53600,53500,9825
20241227,104100,201251626300,53600,53500,53600,53500,8934
20241227,104000,200772896300,53600,53600,53600,53500,8766
20241227,103900,200303219400,53600,53500,53600,53500,13127
20241227,103800,199600097300,53500,53600,53600,53500,11110
20241227,103700,199004997500,53500,53500,53600,53500,11816
20241227,103600,198372100900,53500,53500,53600,53500,10613
20241227,103500,197803611800,53500,53600,53600,53500,8860
20241227,103400,197328973700,53500,53500,53600,53500,12424
20241227,103300,196663687100,53600,53500,53600,53500,10019
20241227,103200,196126955000,53600,53600,53600,53500,9265
20241227,103100,195630648100,53600,53600,53600,53500,10631
20241227,103000,195061041300,53600,53500,53600,53500,10035
20241227,102900,194523535600,53500,53600,53600,53500,16304
20241227,102800,193650081500,53600,53600,53600,53500,11707
20241227,102700,193022833200,53500,53600,53600,53500,9127
20241227,102600,192533815300,53600,53600,53600,53500,53092
20241227,102500,189689040000,53600,53600,53600,53500,8500
20241227,102400,189233735100,53500,53600,53700,53500,121595
20241227,102300,182716846800,53700,53600,53700,53600,15361
20241227,102200,181892309000,53700,53600,53700,53600,10437
20241227,102100,181332080100,53700,53700,53700,53600,10891
20241227,102000,180747431000,53700,53700,53700,53600,10555
20241227,101900,180180878600,53600,53700,53700,53600,13758
20241227,101800,179442307800,53600,53600,53700,53600,11738
20241227,101700,178812190900,53600,53700,53700,53600,12520
20241227,101600,178140119200,53600,53700,53700,53600,11274
20241227,101500,177534839100,53700,53700,53700,53600,19297
20241227,101400,176498882500,53700,53600,53700,53600,9756
20241227,101300,175975095400,53600,53700,53700,53600,8624
20241227,101200,175512197900,53600,53800,53800,53600,46047
20241227,101100,173039149800,53700,53700,53800,53600,113139
20241227,101000,166962994100,53700,53600,53700,53600,10481
20241227,100900,166400291900,53600,53700,53700,53600,9667
20241227,100800,165881432100,53700,53700,53700,53600,11674
20241227,100700,165254753400,53700,53700,53700,53600,12290
20241227,100600,164594843800,53600,53700,53700,53600,9170
20241227,100500,164102634000,53700,53700,53700,53600,18877
20241227,100400,163089593200,53700,53700,53700,53600,12514
20241227,100300,162417801600,53700,53600,53700,53500,26034
20241227,100200,161022693200,53600,53500,53600,53500,80778
20241227,100100,156693537300,53600,53400,53600,53400,73118
20241227,100000,152781148600,53400,53500,53500,53400,17668
20241227,095900,151836295400,53400,53500,53600,53400,30522
20241227,095800,150203592300,53500,53500,53600,53500,14291
20241227,095700,149438501500,53500,53600,53600,53500,32776
20241227,095600,147684156600,53600,53400,53600,53400,36752
20241227,095500,145717342600,53400,53400,53500,53400,14658
20241227,095400,144933647300,53500,53400,53500,53400,11800
20241227,095300,144302974300,53400,53500,53500,53400,13123
20241227,095200,143601689600,53400,53400,53500,53300,45422
20241227,095100,141175894500,53400,53400,53500,53300,90172
20241227,095000,136360244000,53400,53400,53500,53400,21880
20241227,094900,135191176100,53500,53400,53500,53400,24431
20241227,094800,133884745400,53500,53500,53500,53400,14347
20241227,094700,133117798300,53500,53400,53500,53400,14332
20241227,094600,132351858000,53500,53500,53500,53400,12427
20241227,094500,131687513700,53500,53500,53500,53400,26130
20241227,094400,130290970300,53400,53400,53500,53400,15769
20241227,094300,129447487000,53400,53500,53500,53400,12775
20241227,094200,128764122700,53500,53500,53500,53400,20045
20241227,094100,127692952700,53400,53400,53500,53300,39946
20241227,094000,125559962000,53300,53400,53400,53300,63981
20241227,093900,122143697500,53400,53400,53400,53300,17474
20241227,093800,121211109800,53400,53400,53400,53300,16794
20241227,093700,120314630300,53300,53400,53400,53300,9962
20241227,093600,119782943700,53400,53400,53400,53300,9765
20241227,093500,119261613400,53400,53400,53400,53300,10004
20241227,093400,118727588200,53300,53400,53400,53300,26635
20241227,093300,117306686300,53400,53400,53400,53300,30452
20241227,093200,115682275200,53300,53500,53500,53300,42692
20241227,093100,113402392400,53500,53400,53500,53300,99442
20241227,093000,108091696200,53400,53400,53400,53300,27954
20241227,092900,106599169300,53400,53300,53400,53300,13217
20241227,092800,105893749700,53400,53400,53400,53300,20363
20241227,092700,104807117100,53400,53400,53400,53300,16188
20241227,092600,103943525400,53300,53400,53400,53300,22538
20241227,092500,102741717200,53400,53300,53400,53300,25743
20241227,092400,101368132900,53300,53400,53400,53300,18155
20241227,092300,100399674000,53400,53400,53400,53300,4877
20241227,092200,100139542400,53400,53400,53500,53300,55272
20241227,092100,97187210200,53300,53500,53500,53300,84716
20241227,092000,92663050600,53500,53500,53500,53400,9173
20241227,091900,92172773900,53400,53500,53500,53400,15285
20241227,091800,91355337700,53500,53600,53600,53400,49826
20241227,091700,88689295800,53500,53600,53600,53500,13626
20241227,091600,87959410600,53600,53500,53600,53400,63664
20241227,091500,84552144400,53500,53400,53500,53400,37748
20241227,091400,82532988600,53400,53500,53500,53400,16561
20241227,091300,81647659100,53500,53500,53500,53400,16152
20241227,091200,80784246600,53400,53500,53500,53400,21842
20241227,091100,79617176000,53500,53500,53600,53300,153472
20241227,091000,71418581700,53400,53500,53600,53400,93432
20241227,090900,66420409300,53600,53500,53600,53400,39625
20241227,090800,64299692900,53500,53400,53500,53400,39258
20241227,090700,62199946000,53400,53600,53600,53400,108920
20241227,090600,56374495000,53500,53500,53600,53500,21121
20241227,090500,55243239600,53600,53600,53600,53500,36970
20241227,090400,53263176200,53600,53500,53600,53500,43211
20241227,090300,50950256700,53600,53800,53800,53500,116459
20241227,090200,44703294100,53800,53900,54000,53700,231199
20241227,090100,32267642400,54000,53500,54100,53500,289517
20241227,090000,16675475800,53600,53500,53700,53400,303809