stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,184700,662648131400,53200,53200,53200,53200,1894327
20241230,184600,662648131400,53200,53200,53200,53200,0
20241230,184500,662648131400,53200,53200,53200,53200,0
20241230,184400,662648131400,53200,53200,53200,53200,0
20241230,184300,662648131400,53200,53200,53200,53200,0
20241230,184200,662648131400,53200,53200,53200,53200,0
20241230,184100,662648131400,53200,53200,53200,53200,0
20241230,184000,662648131400,53200,53200,53200,53200,0
20241230,183900,662648131400,53200,53200,53200,53200,0
20241230,183800,662648131400,53200,53200,53200,53200,0
20241230,183700,662648131400,53200,53200,53200,53200,0
20241230,183600,662648131400,53200,53200,53200,53200,0
20241230,183500,662648131400,53200,53200,53200,53200,0
20241230,183400,662648131400,53200,53200,53200,53200,0
20241230,183300,662648131400,53200,53200,53200,53200,0
20241230,183200,662648131400,53200,53200,53200,53200,0
20241230,183100,662648131400,53200,53200,53200,53200,0
20241230,183000,662648131400,53200,53200,53200,53200,0
20241230,182900,662648131400,53200,53200,53200,53200,0
20241230,182800,662648131400,53200,53200,53200,53200,0
20241230,182700,662648131400,53200,53200,53200,53200,0
20241230,182600,662648131400,53200,53200,53200,53200,0
20241230,182500,662648131400,53200,53200,53200,53200,0
20241230,182400,662648131400,53200,53200,53200,53200,0
20241230,182300,662648131400,53200,53200,53200,53200,0
20241230,182200,662648131400,53200,53200,53200,53200,0
20241230,182100,662648131400,53200,53200,53200,53200,0
20241230,182000,662648131400,53200,53200,53200,53200,0
20241230,181900,662648131400,53200,53200,53200,53200,0
20241230,181800,662648131400,53200,53200,53200,53200,0
20241230,181700,662648131400,53200,53200,53200,53200,1894327
20241230,181600,662648131400,53200,53200,53200,53200,0
20241230,181500,662648131400,53200,53200,53200,53200,0
20241230,181400,662648131400,53200,53200,53200,53200,0
20241230,181300,662648131400,53200,53200,53200,53200,0
20241230,181200,662648131400,53200,53200,53200,53200,0
20241230,181100,662648131400,53200,53200,53200,53200,0
20241230,181000,662648131400,53200,53200,53200,53200,0
20241230,180900,662648131400,53200,53200,53200,53200,0
20241230,180800,662648131400,53200,53200,53200,53200,0
20241230,180700,662648131400,53200,53200,53200,53200,0
20241230,180600,662648131400,53200,53200,53200,53200,0
20241230,180500,662648131400,53200,53200,53200,53200,0
20241230,180400,662648131400,53200,53200,53200,53200,0
20241230,180300,662648131400,53200,53200,53200,53200,0
20241230,180200,662648131400,53200,53200,53200,53200,0
20241230,180100,662648131400,53200,53200,53200,53200,0
20241230,180000,662648131400,53200,53200,53200,53200,0
20241230,175900,662648131400,53200,53200,53200,53200,0
20241230,175800,662648131400,53200,53200,53200,53200,0
20241230,175700,662648131400,53200,53200,53200,53200,0
20241230,175600,662648131400,53200,53200,53200,53200,0
20241230,175500,662648131400,53200,53200,53200,53200,0
20241230,175400,662648131400,53200,53200,53200,53200,0
20241230,175300,662648131400,53200,53200,53200,53200,0
20241230,175200,662648131400,53200,53200,53200,53200,0
20241230,175100,662648131400,53200,53200,53200,53200,0
20241230,175000,662648131400,53200,53200,53200,53200,0
20241230,174900,662648131400,53200,53200,53200,53200,0
20241230,174800,662648131400,53200,53200,53200,53200,0
20241230,174700,662648131400,53200,53200,53200,53200,1894327
20241230,174600,662648131400,53200,53200,53200,53200,0
20241230,174500,662648131400,53200,53200,53200,53200,0
20241230,174400,662648131400,53200,53200,53200,53200,0
20241230,174300,662648131400,53200,53200,53200,53200,0
20241230,174200,662648131400,53200,53200,53200,53200,0
20241230,174100,662648131400,53200,53200,53200,53200,0
20241230,174000,662648131400,53200,53200,53200,53200,0
20241230,173900,662648131400,53200,53200,53200,53200,0
20241230,173800,662648131400,53200,53200,53200,53200,0
20241230,173700,662648131400,53200,53200,53200,53200,0
20241230,173600,662648131400,53200,53200,53200,53200,0
20241230,173500,662648131400,53200,53200,53200,53200,0
20241230,173400,662648131400,53200,53200,53200,53200,0
20241230,173300,662648131400,53200,53200,53200,53200,0
20241230,173200,662648131400,53200,53200,53200,53200,0
20241230,173100,662648131400,53200,53200,53200,53200,0
20241230,173000,662648131400,53200,53200,53200,53200,0
20241230,172900,662648131400,53200,53200,53200,53200,0
20241230,172800,662648131400,53200,53200,53200,53200,0
20241230,172700,662648131400,53200,53200,53200,53200,0
20241230,172600,662648131400,53200,53200,53200,53200,0
20241230,172500,662648131400,53200,53200,53200,53200,0
20241230,172400,662648131400,53200,53200,53200,53200,0
20241230,172300,662648131400,53200,53200,53200,53200,0
20241230,172200,662648131400,53200,53200,53200,53200,0
20241230,172100,662648131400,53200,53200,53200,53200,0
20241230,172000,662648131400,53200,53200,53200,53200,0
20241230,171900,662648131400,53200,53200,53200,53200,0
20241230,171800,662648131400,53200,53200,53200,53200,0
20241230,171700,662648131400,53200,53200,53200,53200,1894327
20241230,171600,662648131400,53200,53200,53200,53200,0
20241230,171500,662648131400,53200,53200,53200,53200,0
20241230,171400,662648131400,53200,53200,53200,53200,0
20241230,171300,662648131400,53200,53200,53200,53200,0
20241230,171200,662648131400,53200,53200,53200,53200,0
20241230,171100,662648131400,53200,53200,53200,53200,0
20241230,171000,662648131400,53200,53200,53200,53200,0
20241230,170900,662648131400,53200,53200,53200,53200,0
20241230,170800,662648131400,53200,53200,53200,53200,0
20241230,170700,662648131400,53200,53200,53200,53200,0
20241230,170600,662648131400,53200,53200,53200,53200,0
20241230,170500,662648131400,53200,53200,53200,53200,0
20241230,170400,662648131400,53200,53200,53200,53200,0
20241230,170300,662648131400,53200,53200,53200,53200,0
20241230,170200,662648131400,53200,53200,53200,53200,0
20241230,170100,662648131400,53200,53200,53200,53200,0
20241230,170000,662648131400,53200,53200,53200,53200,0
20241230,165900,662648131400,53200,53200,53200,53200,0
20241230,165800,662648131400,53200,53200,53200,53200,0
20241230,165700,662648131400,53200,53200,53200,53200,0
20241230,165600,662648131400,53200,53200,53200,53200,0
20241230,165500,662648131400,53200,53200,53200,53200,0
20241230,165400,662648131400,53200,53200,53200,53200,0
20241230,165300,662648131400,53200,53200,53200,53200,0
20241230,165200,662648131400,53200,53200,53200,53200,0
20241230,165100,662648131400,53200,53200,53200,53200,0
20241230,165000,662648131400,53200,53200,53200,53200,0
20241230,164900,662648131400,53200,53200,53200,53200,0
20241230,164800,662648131400,53200,53200,53200,53200,0
20241230,164700,662648131400,53200,53200,53200,53200,1894327
20241230,164600,662648131400,53200,53200,53200,53200,0
20241230,164500,662648131400,53200,53200,53200,53200,0
20241230,164400,662648131400,53200,53200,53200,53200,0
20241230,164300,662648131400,53200,53200,53200,53200,0
20241230,164200,662648131400,53200,53200,53200,53200,0
20241230,164100,662648131400,53200,53200,53200,53200,0
20241230,164000,662648131400,53200,53200,53200,53200,0
20241230,163900,662648131400,53200,53200,53200,53200,0
20241230,163800,662648131400,53200,53200,53200,53200,0
20241230,163700,662648131400,53200,53200,53200,53200,0
20241230,163600,662648131400,53200,53200,53200,53200,0
20241230,163500,662648131400,53200,53200,53200,53200,0
20241230,163400,662648131400,53200,53200,53200,53200,0
20241230,163300,662648131400,53200,53200,53200,53200,0
20241230,163200,662648131400,53200,53200,53200,53200,0
20241230,163100,662648131400,53200,53200,53200,53200,0
20241230,163000,662648131400,53200,53200,53200,53200,0
20241230,162900,662648131400,53200,53200,53200,53200,0
20241230,162800,662648131400,53200,53200,53200,53200,0
20241230,162700,662648131400,53200,53200,53200,53200,0
20241230,162600,662648131400,53200,53200,53200,53200,0
20241230,162500,662648131400,53200,53200,53200,53200,0
20241230,162400,662648131400,53200,53200,53200,53200,0
20241230,162300,662648131400,53200,53200,53200,53200,0
20241230,162200,662648131400,53200,53200,53200,53200,0
20241230,162100,662648131400,53200,53200,53200,53200,0
20241230,162000,662648131400,53200,53200,53200,53200,0
20241230,161900,662648131400,53200,53200,53200,53200,0
20241230,161800,662648131400,53200,53200,53200,53200,0
20241230,161700,662648131400,53200,53200,53200,53200,1894327
20241230,161600,662648131400,53200,53200,53200,53200,0
20241230,161500,662648131400,53200,53200,53200,53200,0
20241230,161400,662648131400,53200,53200,53200,53200,0
20241230,161300,662648131400,53200,53200,53200,53200,0
20241230,161200,662648131400,53200,53200,53200,53200,0
20241230,161100,662648131400,53200,53200,53200,53200,0
20241230,161000,662648131400,53200,53200,53200,53200,0
20241230,160900,662648131400,53200,53200,53200,53200,0
20241230,160800,662648131400,53200,53200,53200,53200,0
20241230,160700,662648131400,53200,53200,53200,53200,0
20241230,160600,662648131400,53200,53200,53200,53200,0
20241230,160500,662648131400,53200,53200,53200,53200,0
20241230,160400,662648131400,53200,53200,53200,53200,0
20241230,160300,662648131400,53200,53200,53200,53200,0
20241230,160200,662648131400,53200,53200,53200,53200,0
20241230,160100,662648131400,53200,53200,53200,53200,0
20241230,160000,662648131400,53200,53200,53200,53200,0
20241230,155900,662648131400,53200,53200,53200,53200,0
20241230,155800,662648131400,53200,53200,53200,53200,0
20241230,155700,662648131400,53200,53200,53200,53200,0
20241230,155600,662648131400,53200,53200,53200,53200,0
20241230,155500,662648131400,53200,53200,53200,53200,0
20241230,155400,662648131400,53200,53200,53200,53200,0
20241230,155300,662648131400,53200,53200,53200,53200,0
20241230,155200,662648131400,53200,53200,53200,53200,0
20241230,155100,662648131400,53200,53200,53200,53200,0
20241230,155000,662648131400,53200,53200,53200,53200,0
20241230,154900,662648131400,53200,53200,53200,53200,0
20241230,154800,662648131400,53200,53200,53200,53200,0
20241230,154700,662648131400,53200,53200,53200,53200,1894327
20241230,154600,662648131400,53200,53200,53200,53200,0
20241230,154500,662648131400,53200,53200,53200,53200,0
20241230,154400,662648131400,53200,53200,53200,53200,0
20241230,154300,662648131400,53200,53200,53200,53200,0
20241230,154200,662648131400,53200,53200,53200,53200,0
20241230,154100,662648131400,53200,53200,53200,53200,0
20241230,154000,662648131400,53200,53200,53200,53200,0
20241230,153900,662648131400,53200,53200,53200,53200,0
20241230,153800,662648131400,53200,53200,53200,53200,0
20241230,153700,662648131400,53200,53200,53200,53200,0
20241230,153600,662648131400,53200,53200,53200,53200,0
20241230,153500,662648131400,53200,53200,53200,53200,0
20241230,153400,662648131400,53200,53200,53200,53200,0
20241230,153300,662648131400,53200,53200,53200,53200,0
20241230,153200,662648131400,53200,53200,53200,53200,0
20241230,153100,662648131400,53200,53200,53200,53200,0
20241230,153000,662648131400,53200,53200,53200,53200,1894327
20241230,152900,561869935000,53400,53400,53400,53400,0
20241230,152800,561869935000,53400,53400,53400,53400,0
20241230,152700,561869935000,53400,53400,53400,53400,0
20241230,152600,561869935000,53400,53400,53400,53400,0
20241230,152500,561869935000,53400,53400,53400,53400,0
20241230,152400,561869935000,53400,53400,53400,53400,0
20241230,152300,561869935000,53400,53400,53400,53400,0
20241230,152200,561869935000,53400,53400,53400,53400,0
20241230,152100,561869935000,53400,53400,53400,53400,0
20241230,152000,561869935000,53400,53400,53400,53400,0
20241230,151900,561869935000,53400,53300,53400,53300,60834
20241230,151800,558625315300,53400,53300,53400,53300,34070
20241230,151700,556808165600,53400,53500,53500,53300,42815
20241230,151600,554521606300,53400,53400,53500,53300,208101
20241230,151500,543409114300,53400,53400,53400,53300,43330
20241230,151400,541097017200,53400,53400,53400,53300,44932
20241230,151300,538701343200,53300,53400,53500,53300,121851
20241230,151200,532195932700,53500,53500,53500,53400,171182
20241230,151100,523054318300,53400,53400,53500,53400,80622
20241230,151000,518748640400,53500,53500,53500,53400,21899
20241230,150900,517578939400,53400,53500,53500,53400,26855
20241230,150800,516143920600,53400,53400,53500,53400,21755
20241230,150700,514981718100,53400,53400,53500,53400,35330
20241230,150600,513094327500,53500,53500,53500,53400,16106
20241230,150500,512233738700,53500,53600,53600,53400,250557
20241230,150400,498829810900,53600,53500,53600,53500,19189
20241230,150300,497802683200,53500,53600,53600,53500,12686
20241230,150200,497123529500,53500,53600,53600,53500,22381
20241230,150100,495925460200,53600,53600,53600,53500,24732
20241230,150000,494601815600,53600,53600,53600,53500,19013
20241230,145900,493584237800,53500,53500,53600,53500,26710
20241230,145800,492154746500,53600,53600,53600,53500,38205
20241230,145700,490110244800,53500,53600,53600,53500,28115
20241230,145600,488604591600,53600,53500,53600,53500,20544
20241230,145500,487504994500,53600,53500,53600,53500,25375
20241230,145400,486146944400,53600,53600,53600,53500,11435
20241230,145300,485534670700,53600,53500,53600,53500,12808
20241230,145200,484848919000,53500,53600,53700,53500,139169
20241230,145100,477389714900,53600,53700,53700,53600,10005
20241230,145000,476853097200,53700,53600,53700,53600,10674
20241230,144900,476280622200,53700,53600,53700,53600,8202
20241230,144800,475840687400,53600,53600,53700,53600,12124
20241230,144700,475190472900,53600,53600,53700,53500,132713
20241230,144600,468077639400,53600,53600,53600,53500,11179
20241230,144500,467479004500,53600,53500,53600,53500,10976
20241230,144400,466891404100,53600,53500,53600,53500,25789
20241230,144300,465510943700,53500,53600,53600,53500,10237
20241230,144200,464962724900,53500,53500,53600,53500,11336
20241230,144100,464355630300,53500,53500,53600,53500,10685
20241230,144000,463783647800,53600,53500,53600,53500,8474
20241230,143900,463329895300,53600,53500,53600,53500,10225
20241230,143800,462782614200,53600,53700,53700,53500,74752
20241230,143700,458776658400,53600,53700,53700,53600,43681
20241230,143600,456435055900,53600,53600,53700,53600,10408
20241230,143500,455876909800,53600,53700,53700,53600,16647
20241230,143400,454984337100,53700,53700,53700,53600,28732
20241230,143300,453444041200,53600,53700,53700,53600,16361
20241230,143200,452566685100,53700,53700,53700,53600,16407
20241230,143100,451686926200,53700,53700,53700,53600,9837
20241230,143000,451159105300,53600,53700,53700,53600,9267
20241230,142900,450661868000,53700,53600,53700,53600,6412
20241230,142800,450317735000,53700,53600,53700,53600,5915
20241230,142700,450000396500,53700,53600,53700,53600,5774
20241230,142600,449690583400,53600,53700,53700,53600,4824
20241230,142500,449431769900,53700,53600,53700,53600,5615
20241230,142400,449130512800,53600,53600,53700,53600,6924
20241230,142300,448759137400,53600,53600,53700,53500,41411
20241230,142200,446539763400,53500,53500,53600,53500,69691
20241230,142100,442804467400,53600,53500,53600,53500,10396
20241230,142000,442247630900,53600,53600,53600,53500,10682
20241230,141900,441675476600,53600,53500,53600,53500,5893
20241230,141800,441359894000,53500,53500,53600,53500,5564
20241230,141700,441062035800,53600,53600,53600,53500,9467
20241230,141600,440555342700,53600,53500,53600,53500,8627
20241230,141500,440093378300,53500,53600,53700,53500,130671
20241230,141400,433089647000,53600,53600,53700,53600,6096
20241230,141300,432762669000,53600,53600,53700,53600,8878
20241230,141200,432286632000,53600,53600,53700,53600,7446
20241230,141100,431887311400,53600,53700,53700,53600,8089
20241230,141000,431453394000,53700,53700,53700,53600,4463
20241230,140900,431213902300,53600,53600,53700,53600,6152
20241230,140800,430883931700,53700,53700,53700,53600,7170
20241230,140700,430499342000,53600,53600,53700,53600,8756
20241230,140600,430029700800,53600,53600,53700,53600,6742
20241230,140500,429668210900,53600,53700,53700,53600,4916
20241230,140400,429404499400,53600,53600,53700,53600,5863
20241230,140300,429090127700,53600,53600,53700,53600,4784
20241230,140200,428833494700,53600,53600,53700,53600,4749
20241230,140100,428578723000,53600,53600,53700,53600,4909
20241230,140000,428315473500,53700,53600,53700,53600,7266
20241230,135900,427925831500,53600,53700,53700,53600,7539
20241230,135800,427521519000,53600,53700,53700,53600,8371
20241230,135700,427072673600,53700,53600,53700,53600,9898
20241230,135600,426541946800,53700,53600,53700,53600,16478
20241230,135500,425658607700,53700,53600,53700,53600,4346
20241230,135400,425425464400,53700,53600,53700,53600,4350
20241230,135300,425192121600,53700,53600,53700,53600,22658
20241230,135200,423977363800,53700,53700,53700,53600,4497
20241230,135100,423736111600,53700,53700,53700,53600,4076
20241230,135000,423517478600,53700,53600,53700,53600,4222
20241230,134900,423291086100,53600,53600,53700,53600,7270
20241230,134800,422901107900,53700,53700,53700,53600,2898
20241230,134700,422745649800,53700,53700,53700,53600,4581
20241230,134600,422499923600,53600,53700,53700,53600,3990
20241230,134500,422285951300,53600,53600,53700,53600,20482
20241230,134400,421187979800,53700,53600,53700,53600,5622
20241230,134300,420886545500,53600,53700,53700,53600,10124
20241230,134200,420343797000,53700,53700,53700,53600,5818
20241230,134100,420031740200,53700,53700,53700,53600,2165
20241230,134000,419915628000,53600,53700,53700,53600,2894
20241230,133900,419760449500,53700,53600,53700,53600,27314
20241230,133800,418296330700,53700,53700,53700,53600,5050
20241230,133700,418025486800,53700,53500,53700,53500,32459
20241230,133600,416285720700,53600,53500,53600,53500,8374
20241230,133500,415837020200,53600,53600,53600,53500,3535
20241230,133400,415647686400,53500,53500,53600,53500,4364
20241230,133300,415413986400,53600,53500,53600,53500,2661
20241230,133200,415271527200,53600,53600,53700,53500,64553
20241230,133100,411811409300,53600,53700,53700,53600,7987
20241230,133000,411383144700,53700,53600,53700,53500,91197
20241230,132900,406494684100,53600,53600,53600,53500,57436
20241230,132800,403416328600,53600,53500,53600,53500,8921
20241230,132700,402938467500,53500,53600,53600,53500,8321
20241230,132600,402492764100,53500,53600,53600,53500,5738
20241230,132500,402185584700,53600,53600,53600,53500,8502
20241230,132400,401730391400,53600,53600,53600,53500,4511
20241230,132300,401488933400,53600,53600,53600,53500,4226
20241230,132200,401262772600,53600,53600,53600,53500,4727
20241230,132100,401009797700,53600,53500,53600,53500,5703
20241230,132000,400704540300,53600,53600,53600,53500,3495
20241230,131900,400517459600,53600,53600,53600,53500,3261
20241230,131800,400342820000,53600,53500,53600,53500,8607
20241230,131700,399881950100,53600,53700,53700,53500,141264
20241230,131600,392309814800,53700,53600,53700,53600,9132
20241230,131500,391819779700,53700,53600,53700,53600,12349
20241230,131400,391156943000,53600,53600,53700,53600,6971
20241230,131300,390782770100,53600,53700,53700,53600,10850
20241230,131200,390200561300,53700,53600,53700,53600,7150
20241230,131100,389816863000,53600,53700,53700,53600,7962
20241230,131000,389389554100,53600,53700,53700,53600,10803
20241230,130900,388809594900,53600,53700,53700,53600,7209
20241230,130800,388422745400,53600,53700,53700,53600,5728
20241230,130700,388115352800,53700,53700,53700,53600,4329
20241230,130600,387883101900,53700,53700,53700,53600,5567
20241230,130500,387584418100,53600,53700,53700,53600,5672
20241230,130400,387280279200,53600,53700,53700,53600,2697
20241230,130300,387135523500,53700,53700,53700,53600,3317
20241230,130200,386957581400,53700,53700,53700,53600,3295
20241230,130100,386780786700,53700,53600,53700,53600,2441
20241230,130000,386649881000,53600,53600,53700,53600,3910
20241230,125900,386440184000,53700,53600,53700,53600,2454
20241230,125800,386308513900,53700,53600,53700,53600,2993
20241230,125700,386147985000,53600,53600,53700,53600,3733
20241230,125600,385947724100,53700,53800,53800,53600,37404
20241230,125500,383939333600,53800,53800,53800,53700,5932
20241230,125400,383620680300,53700,53700,53800,53700,8554
20241230,125300,383161224400,53800,53700,53800,53600,70344
20241230,125200,379383966200,53700,53700,53700,53600,37248
20241230,125100,377383955600,53700,53600,53700,53600,4412
20241230,125000,377147294600,53700,53600,53700,53600,9628
20241230,124900,376630472800,53600,53700,53700,53600,6155
20241230,124800,376300052700,53600,53700,53700,53600,8579
20241230,124700,375839821400,53700,53600,53700,53600,6682
20241230,124600,375481160200,53700,53700,53700,53600,6067
20241230,124500,375155480900,53700,53600,53700,53600,6451
20241230,124400,374809264600,53600,53700,53700,53600,4198
20241230,124300,374584066800,53700,53700,53700,53600,7036
20241230,124200,374206444800,53700,53700,53700,53600,7754
20241230,124100,373790219400,53600,53600,53700,53500,37971
20241230,124000,371755019400,53600,53500,53600,53500,14427
20241230,123900,370981950300,53600,53600,53600,53500,9525
20241230,123800,370471728100,53600,53600,53600,53500,4289
20241230,123700,370242004200,53500,53600,53600,53500,7446
20241230,123600,369843062000,53600,53600,53600,53500,3575
20241230,123500,369651624300,53500,53500,53600,53500,4558
20241230,123400,369407461600,53600,53500,53600,53500,8939
20241230,123300,368928467400,53600,53500,53600,53500,16558
20241230,123200,368041342800,53600,53600,53600,53500,3457
20241230,123100,367856154300,53600,53600,53600,53500,6054
20241230,123000,367531901400,53600,53600,53600,53500,15453
20241230,122900,366704134900,53500,53600,53600,53500,8089
20241230,122800,366270800800,53600,53500,53600,53500,11777
20241230,122700,365640114100,53600,53600,53600,53500,4890
20241230,122600,365378174800,53600,53600,53600,53500,8300
20241230,122500,364933579200,53500,53600,53600,53500,6016
20241230,122400,364611299300,53600,53500,53600,53500,6067
20241230,122300,364286265500,53600,53600,53700,53500,134494
20241230,122200,357077480900,53600,53500,53600,53500,10913
20241230,122100,356492942000,53600,53600,53600,53500,4637
20241230,122000,356244599700,53600,53600,53600,53500,5320
20241230,121900,355959866200,53600,53500,53600,53500,4175
20241230,121800,355736396700,53500,53500,53600,53500,4635
20241230,121700,355488244700,53600,53500,53600,53500,6921
20241230,121600,355117562000,53500,53600,53600,53500,5622
20241230,121500,354816571800,53500,53500,53600,53500,5604
20241230,121400,354516465300,53500,53600,53700,53500,144319
20241230,121300,346781179100,53700,53600,53700,53600,7996
20241230,121200,346352484600,53700,53600,53700,53600,3561
20241230,121100,346161506400,53600,53700,53700,53600,5549
20241230,121000,345864052900,53700,53700,53700,53600,3151
20241230,120900,345695113400,53600,53700,53700,53600,2789
20241230,120800,345545561000,53700,53700,53700,53600,4537
20241230,120700,345302288500,53700,53700,53700,53600,3121
20241230,120600,345134914600,53700,53700,53700,53600,3059
20241230,120500,344970909700,53700,53700,53700,53600,3779
20241230,120400,344768258800,53600,53700,53700,53600,2665
20241230,120300,344625285200,53700,53800,53800,53600,126054
20241230,120200,337856984300,53700,53800,53800,53700,2222
20241230,120100,337737633000,53700,53800,53800,53700,10114
20241230,120000,337193821600,53800,53900,53900,53700,52066
20241230,115900,334392668700,53800,53900,53900,53800,21621
20241230,115800,333227618900,53800,53800,53900,53700,90024
20241230,115700,328384008400,53800,53700,53800,53700,53932
20241230,115600,325482775900,53700,53700,53800,53700,12971
20241230,115500,324785028300,53700,53800,53800,53700,7579
20241230,115400,324377486900,53800,53800,53800,53700,5724
20241230,115300,324069885500,53800,53800,53800,53700,2919
20241230,115200,323913044100,53800,53700,53800,53700,3712
20241230,115100,323713585900,53700,53800,53800,53700,2562
20241230,115000,323575870500,53800,53700,53800,53700,4795
20241230,114900,323318198300,53700,53600,53800,53600,119264
20241230,114800,316913805300,53700,53700,53700,53600,27475
20241230,114700,315438678400,53700,53600,53700,53600,3340
20241230,114600,315259494700,53700,53600,53700,53600,5948
20241230,114500,314940295300,53700,53600,53700,53600,8097
20241230,114400,314505791600,53700,53600,53700,53600,6799
20241230,114300,314140945300,53600,53700,53700,53600,9942
20241230,114200,313607225800,53600,53700,53700,53600,4910
20241230,114100,313343789800,53700,53600,53700,53600,4972
20241230,114000,313077140200,53700,53700,53700,53600,5265
20241230,113900,312794726900,53700,53600,53700,53600,4363
20241230,113800,312560654400,53700,53600,53700,53600,5815
20241230,113700,312248586600,53700,53700,53700,53600,2830
20241230,113600,312096772900,53700,53700,53700,53600,3417
20241230,113500,311913439300,53700,53600,53700,53600,3413
20241230,113400,311730410900,53600,53600,53700,53600,6306
20241230,113300,311392117800,53700,53600,53700,53600,3337
20241230,113200,311213006900,53600,53700,53800,53600,39604
20241230,113100,309086268400,53800,53800,53800,53700,3184
20241230,113000,308915154200,53800,53800,53800,53700,1921
20241230,112900,308811935400,53700,53800,53800,53700,12829
20241230,112800,308122615200,53700,53600,53800,53600,67402
20241230,112700,304502692100,53700,53700,53700,53600,5572
20241230,112600,304203672800,53700,53700,53700,53600,7398
20241230,112500,303806494200,53600,53700,53700,53600,7126
20241230,112400,303423960300,53600,53600,53700,53500,140707
20241230,112300,295880925000,53600,53600,53600,53500,8924
20241230,112200,295402886500,53600,53500,53600,53500,6666
20241230,112100,295046008000,53500,53600,53600,53500,12255
20241230,112000,294390119600,53600,53500,53600,53500,6748
20241230,111900,294028805900,53600,53600,53600,53500,4285
20241230,111800,293799344200,53600,53500,53600,53500,12964
20241230,111700,293104846200,53600,53500,53600,53500,4665
20241230,111600,292855031800,53600,53600,53600,53500,4782
20241230,111500,292598946600,53500,53500,53600,53500,5866
20241230,111400,292284732500,53500,53600,53600,53500,5702
20241230,111300,291979489800,53500,53600,53600,53500,5115
20241230,111200,291705641800,53600,53500,53600,53500,7657
20241230,111100,291295786300,53600,53600,53600,53500,2946
20241230,111000,291138019500,53600,53600,53600,53500,4482
20241230,110900,290898108200,53600,53500,53600,53500,5142
20241230,110800,290622776400,53600,53600,53600,53500,53733
20241230,110700,287747967800,53600,53500,53600,53500,29131
20241230,110600,286189406100,53600,53600,53600,53500,3804
20241230,110500,285985756000,53500,53600,53600,53500,5741
20241230,110400,285678273500,53600,53500,53600,53500,7848
20241230,110300,285257748700,53500,53600,53600,53500,45262
20241230,110200,282832874100,53600,53700,53700,53500,267117
20241230,110100,268516683700,53600,53700,53700,53600,9487
20241230,110000,268007737400,53600,53600,53700,53600,6966
20241230,105900,267634009700,53700,53600,53700,53600,28192
20241230,105800,266120611700,53700,53600,53700,53600,6407
20241230,105700,265776966200,53600,53700,53700,53600,6281
20241230,105600,265440044500,53600,53600,53700,53600,5967
20241230,105500,265119979000,53600,53700,53700,53600,7356
20241230,105400,264725222800,53600,53600,53700,53600,6677
20241230,105300,264367047100,53700,53700,53700,53600,10141
20241230,105200,263823019600,53700,53600,53700,53600,6865
20241230,105100,263454644600,53700,53700,53700,53600,7295
20241230,105000,263063215400,53600,53700,53700,53600,11539
20241230,104900,262443952700,53600,53600,53700,53600,7817
20241230,104800,262024833700,53600,53700,53700,53600,18364
20241230,104700,261040135800,53600,53800,53800,53600,208097
20241230,104600,249866042600,53800,53700,53800,53700,7544
20241230,104500,249460542400,53800,53700,53800,53700,4750
20241230,104400,249205382600,53700,53700,53800,53700,6937
20241230,104300,248832570700,53800,53700,53800,53700,17445
20241230,104200,247895489200,53800,53700,53800,53700,5696
20241230,104100,247589363000,53800,53800,53800,53700,9599
20241230,104000,247073354400,53800,53800,53800,53700,10401
20241230,103900,246514182900,53800,53800,53800,53700,6751
20241230,103800,246151412200,53700,53800,53800,53700,14309
20241230,103700,245382567800,53700,53800,53800,53700,11505
20241230,103600,244764213400,53800,53800,53800,53700,8909
20241230,103500,244285355000,53800,53800,53800,53700,5250
20241230,103400,244003244100,53800,53800,53800,53700,16114
20241230,103300,243137415800,53700,53600,53800,53600,102346
20241230,103200,237640946700,53600,53700,53700,53600,5996
20241230,103100,237319455100,53700,53600,53700,53600,9745
20241230,103000,236796499800,53700,53700,53700,53600,5486
20241230,102900,236502330400,53600,53700,53700,53600,6233
20241230,102800,236167963600,53700,53600,53700,53600,4723
20241230,102700,235914746600,53700,53600,53700,53600,11666
20241230,102600,235289386200,53600,53700,53700,53600,5406
20241230,102500,234999343100,53700,53700,53700,53600,6295
20241230,102400,234661610300,53700,53700,53700,53600,6913
20241230,102300,234290668400,53600,53600,53700,53600,13462
20241230,102200,233568867700,53600,53600,53700,53600,33780
20241230,102100,231757783600,53600,53500,53600,53500,30104
20241230,102000,230144526800,53500,53700,53700,53500,43977
20241230,101900,227787269300,53700,53600,53700,53600,5104
20241230,101800,227513611300,53700,53500,53700,53500,62130
20241230,101700,224183768700,53500,53700,53700,53500,102839
20241230,101600,218671937100,53600,53700,53700,53500,99591
20241230,101500,213333623600,53600,53600,53700,53600,12477
20241230,101400,212664434200,53700,53800,53800,53600,227989
20241230,101300,200423489100,53800,53800,53800,53700,18794
20241230,101200,199412911700,53700,53800,53800,53700,11768
20241230,101100,198780078800,53800,53800,53800,53700,8862
20241230,101000,198303506900,53800,53900,53900,53700,100168
20241230,100900,192914796700,53900,53900,53900,53800,9936
20241230,100800,192379550400,53900,53900,53900,53800,14114
20241230,100700,191619188000,53900,53900,53900,53800,8979
20241230,100600,191135493800,53900,53800,53900,53800,10286
20241230,100500,190581426300,53900,53900,53900,53800,30165
20241230,100400,188956640300,53900,53800,53900,53800,16551
20241230,100300,188064881300,53800,53800,53900,53800,8556
20241230,100200,187603860500,53800,53800,54000,53800,152113
20241230,100100,179405313500,53800,53900,53900,53800,5024
20241230,100000,179134853500,53800,53900,53900,53800,6042
20241230,095900,178809474200,53900,53900,53900,53800,6700
20241230,095800,178448866700,53800,53800,53900,53800,13038
20241230,095700,177746659200,53900,53800,53900,53800,8094
20241230,095600,177311031200,53900,53900,53900,53800,12434
20241230,095500,176641074500,53800,53900,53900,53800,6359
20241230,095400,176298495200,53800,53700,53900,53700,50970
20241230,095300,173556078200,53800,53800,53800,53700,10309
20241230,095200,173001983900,53800,53800,53800,53700,4021
20241230,095100,172785839400,53700,53800,53800,53700,5883
20241230,095000,172469581100,53800,53900,53900,53700,37093
20241230,094900,170473800800,53900,53800,53900,53800,6875
20241230,094800,170103692900,53800,53700,53900,53700,22896
20241230,094700,168871936900,53800,53700,53800,53700,7356
20241230,094600,168476344700,53800,53800,53900,53700,80158
20241230,094500,164164250500,53800,53800,53900,53700,48078
20241230,094400,161578033600,53800,53900,54000,53700,136074
20241230,094300,154248641200,54000,54000,54000,53900,8077
20241230,094200,153812879300,53900,53900,54000,53800,99990
20241230,094100,148423190000,53900,53900,53900,53800,10962
20241230,094000,147832725400,53800,53900,53900,53800,11243
20241230,093900,147227034700,53900,53800,53900,53800,12644
20241230,093800,146546025500,53900,53900,53900,53800,81089
20241230,093700,142182228000,53900,53800,53900,53700,82462
20241230,093600,137745727500,53800,53800,53800,53600,86983
20241230,093500,133073864000,53800,53800,53800,53700,22368
20241230,093400,131871490200,53800,53700,53800,53600,91791
20241230,093300,126942314300,53700,53600,53700,53600,43204
20241230,093200,124625825600,53600,53600,53700,53500,89758
20241230,093100,119814835300,53500,53400,53600,53300,177686
20241230,093000,110319217200,53400,53300,53400,53200,135657
20241230,092900,103089656300,53300,53200,53300,53200,52647
20241230,092800,100284073400,53200,53300,53300,53200,53085
20241230,092700,97455718500,53300,53300,53400,53200,106849
20241230,092600,91761354100,53300,53300,53300,53200,19461
20241230,092500,90724586800,53200,53200,53300,53200,7479
20241230,092400,90326274000,53200,53300,53400,53200,40308
20241230,092300,88178157300,53200,53300,53400,53200,179203
20241230,092200,78627180100,53300,53300,53300,53200,16024
20241230,092100,77773679900,53300,53200,53300,53200,10262
20241230,092000,77227207800,53300,53300,53300,53200,23729
20241230,091900,75963049700,53300,53300,53400,53200,108399
20241230,091800,70186345400,53200,53200,53300,53200,18963
20241230,091700,69176932400,53300,53300,53400,53200,184273
20241230,091600,59358219900,53300,53300,53400,53300,12453
20241230,091500,58694185400,53400,53400,53400,53300,12647
20241230,091400,58019468200,53400,53400,53400,53300,14324
20241230,091300,57255221000,53300,53400,53500,53300,103907
20241230,091200,51707469900,53500,53500,53500,53400,106784
20241230,091100,45995380500,53500,53500,53500,53400,47744
20241230,091000,43442075200,53400,53400,53500,53400,13312
20241230,090900,42730405300,53400,53500,53500,53400,26916
20241230,090800,41291432300,53500,53500,53500,53400,28932
20241230,090700,39744448200,53400,53400,53500,53400,21553
20241230,090600,38592668100,53400,53300,53400,53300,73840
20241230,090500,34650579000,53400,53400,53500,53300,50885
20241230,090400,31934150900,53400,53400,53500,53300,66678
20241230,090300,28374192200,53400,53300,53400,53300,39742
20241230,090200,26253251400,53300,53300,53400,53100,109840
20241230,090100,20407309100,53300,53400,53400,53200,62394
20241230,090000,17081245500,53300,53300,53400,53300,317002