stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192300,105406816650,33150,33150,33150,33150,715916
20241212,192200,105406816650,33150,33150,33150,33150,0
20241212,192100,105406816650,33150,33150,33150,33150,0
20241212,192000,105406816650,33150,33150,33150,33150,0
20241212,191900,105406816650,33150,33150,33150,33150,0
20241212,191800,105406816650,33150,33150,33150,33150,0
20241212,191700,105406816650,33150,33150,33150,33150,0
20241212,191600,105406816650,33150,33150,33150,33150,0
20241212,191500,105406816650,33150,33150,33150,33150,0
20241212,191400,105406816650,33150,33150,33150,33150,0
20241212,191300,105406816650,33150,33150,33150,33150,0
20241212,191200,105406816650,33150,33150,33150,33150,0
20241212,191100,105406816650,33150,33150,33150,33150,0
20241212,191000,105406816650,33150,33150,33150,33150,0
20241212,190900,105406816650,33150,33150,33150,33150,0
20241212,190800,105406816650,33150,33150,33150,33150,0
20241212,190700,105406816650,33150,33150,33150,33150,0
20241212,190600,105406816650,33150,33150,33150,33150,0
20241212,190500,105406816650,33150,33150,33150,33150,0
20241212,190400,105406816650,33150,33150,33150,33150,0
20241212,190300,105406816650,33150,33150,33150,33150,0
20241212,190200,105406816650,33150,33150,33150,33150,0
20241212,190100,105406816650,33150,33150,33150,33150,0
20241212,190000,105406816650,33150,33150,33150,33150,0
20241212,185900,105406816650,33150,33150,33150,33150,0
20241212,185800,105406816650,33150,33150,33150,33150,0
20241212,185700,105406816650,33150,33150,33150,33150,0
20241212,185600,105406816650,33150,33150,33150,33150,0
20241212,185500,105406816650,33150,33150,33150,33150,0
20241212,185400,105406816650,33150,33150,33150,33150,0
20241212,185300,105406816650,33150,33150,33150,33150,715916
20241212,185200,105406816650,33150,33150,33150,33150,0
20241212,185100,105406816650,33150,33150,33150,33150,0
20241212,185000,105406816650,33150,33150,33150,33150,0
20241212,184900,105406816650,33150,33150,33150,33150,0
20241212,184800,105406816650,33150,33150,33150,33150,0
20241212,184700,105406816650,33150,33150,33150,33150,0
20241212,184600,105406816650,33150,33150,33150,33150,0
20241212,184500,105406816650,33150,33150,33150,33150,0
20241212,184400,105406816650,33150,33150,33150,33150,0
20241212,184300,105406816650,33150,33150,33150,33150,0
20241212,184200,105406816650,33150,33150,33150,33150,0
20241212,184100,105406816650,33150,33150,33150,33150,0
20241212,184000,105406816650,33150,33150,33150,33150,0
20241212,183900,105406816650,33150,33150,33150,33150,0
20241212,183800,105406816650,33150,33150,33150,33150,0
20241212,183700,105406816650,33150,33150,33150,33150,0
20241212,183600,105406816650,33150,33150,33150,33150,0
20241212,183500,105406816650,33150,33150,33150,33150,0
20241212,183400,105406816650,33150,33150,33150,33150,0
20241212,183300,105406816650,33150,33150,33150,33150,0
20241212,183200,105406816650,33150,33150,33150,33150,0
20241212,183100,105406816650,33150,33150,33150,33150,0
20241212,183000,105406816650,33150,33150,33150,33150,0
20241212,182900,105406816650,33150,33150,33150,33150,0
20241212,182800,105406816650,33150,33150,33150,33150,0
20241212,182700,105406816650,33150,33150,33150,33150,0
20241212,182600,105406816650,33150,33150,33150,33150,0
20241212,182500,105406816650,33150,33150,33150,33150,0
20241212,182400,105406816650,33150,33150,33150,33150,0
20241212,182300,105406816650,33150,33150,33150,33150,715916
20241212,182200,105406816650,33150,33150,33150,33150,0
20241212,182100,105406816650,33150,33150,33150,33150,0
20241212,182000,105406816650,33150,33150,33150,33150,0
20241212,181900,105406816650,33150,33150,33150,33150,0
20241212,181800,105406816650,33150,33150,33150,33150,0
20241212,181700,105406816650,33150,33150,33150,33150,0
20241212,181600,105406816650,33150,33150,33150,33150,0
20241212,181500,105406816650,33150,33150,33150,33150,0
20241212,181400,105406816650,33150,33150,33150,33150,0
20241212,181300,105406816650,33150,33150,33150,33150,0
20241212,181200,105406816650,33150,33150,33150,33150,0
20241212,181100,105406816650,33150,33150,33150,33150,0
20241212,181000,105406816650,33150,33150,33150,33150,0
20241212,180900,105406816650,33150,33150,33150,33150,0
20241212,180800,105406816650,33150,33150,33150,33150,0
20241212,180700,105406816650,33150,33150,33150,33150,0
20241212,180600,105406816650,33150,33150,33150,33150,0
20241212,180500,105406816650,33150,33150,33150,33150,0
20241212,180400,105406816650,33150,33150,33150,33150,0
20241212,180300,105406816650,33150,33150,33150,33150,0
20241212,180200,105406816650,33150,33150,33150,33150,0
20241212,180100,105406816650,33150,33150,33150,33150,0
20241212,180000,105406816650,33150,33150,33150,33150,0
20241212,175900,105406816650,33150,33150,33150,33150,0
20241212,175800,105406816650,33150,33150,33150,33150,0
20241212,175700,105406816650,33150,33150,33150,33150,0
20241212,175600,105406816650,33150,33150,33150,33150,0
20241212,175500,105406816650,33150,33150,33150,33150,0
20241212,175400,105406816650,33150,33150,33150,33150,0
20241212,175300,105406816650,33150,33150,33150,33150,715916
20241212,175200,105406816650,33150,33150,33150,33150,0
20241212,175100,105406816650,33150,33150,33150,33150,0
20241212,175000,105406816650,33150,33150,33150,33150,0
20241212,174900,105406816650,33150,33150,33150,33150,0
20241212,174800,105406816650,33150,33150,33150,33150,0
20241212,174700,105406816650,33150,33150,33150,33150,0
20241212,174600,105406816650,33150,33150,33150,33150,0
20241212,174500,105406816650,33150,33150,33150,33150,0
20241212,174400,105406816650,33150,33150,33150,33150,0
20241212,174300,105406816650,33150,33150,33150,33150,0
20241212,174200,105406816650,33150,33150,33150,33150,0
20241212,174100,105406816650,33150,33150,33150,33150,0
20241212,174000,105406816650,33150,33150,33150,33150,0
20241212,173900,105406816650,33150,33150,33150,33150,0
20241212,173800,105406816650,33150,33150,33150,33150,0
20241212,173700,105406816650,33150,33150,33150,33150,0
20241212,173600,105406816650,33150,33150,33150,33150,0
20241212,173500,105406816650,33150,33150,33150,33150,0
20241212,173400,105406816650,33150,33150,33150,33150,0
20241212,173300,105406816650,33150,33150,33150,33150,0
20241212,173200,105406816650,33150,33150,33150,33150,0
20241212,173100,105406816650,33150,33150,33150,33150,0
20241212,173000,105406816650,33150,33150,33150,33150,0
20241212,172900,105406816650,33150,33150,33150,33150,0
20241212,172800,105406816650,33150,33150,33150,33150,0
20241212,172700,105406816650,33150,33150,33150,33150,0
20241212,172600,105406816650,33150,33150,33150,33150,0
20241212,172500,105406816650,33150,33150,33150,33150,0
20241212,172400,105406816650,33150,33150,33150,33150,0
20241212,172300,105406816650,33150,33150,33150,33150,715916
20241212,172200,105406816650,33150,33150,33150,33150,0
20241212,172100,105406816650,33150,33150,33150,33150,0
20241212,172000,105406816650,33150,33150,33150,33150,0
20241212,171900,105406816650,33150,33150,33150,33150,0
20241212,171800,105406816650,33150,33150,33150,33150,0
20241212,171700,105406816650,33150,33150,33150,33150,0
20241212,171600,105406816650,33150,33150,33150,33150,0
20241212,171500,105406816650,33150,33150,33150,33150,0
20241212,171400,105406816650,33150,33150,33150,33150,0
20241212,171300,105406816650,33150,33150,33150,33150,0
20241212,171200,105406816650,33150,33150,33150,33150,0
20241212,171100,105406816650,33150,33150,33150,33150,0
20241212,171000,105406816650,33150,33150,33150,33150,0
20241212,170900,105406816650,33150,33150,33150,33150,0
20241212,170800,105406816650,33150,33150,33150,33150,0
20241212,170700,105406816650,33150,33150,33150,33150,0
20241212,170600,105406816650,33150,33150,33150,33150,0
20241212,170500,105406816650,33150,33150,33150,33150,0
20241212,170400,105406816650,33150,33150,33150,33150,0
20241212,170300,105406816650,33150,33150,33150,33150,0
20241212,170200,105406816650,33150,33150,33150,33150,0
20241212,170100,105406816650,33150,33150,33150,33150,0
20241212,170000,105406816650,33150,33150,33150,33150,0
20241212,165900,105406816650,33150,33150,33150,33150,0
20241212,165800,105406816650,33150,33150,33150,33150,0
20241212,165700,105406816650,33150,33150,33150,33150,0
20241212,165600,105406816650,33150,33150,33150,33150,0
20241212,165500,105406816650,33150,33150,33150,33150,0
20241212,165400,105406816650,33150,33150,33150,33150,0
20241212,165300,105406816650,33150,33150,33150,33150,715916
20241212,165200,105406816650,33150,33150,33150,33150,0
20241212,165100,105406816650,33150,33150,33150,33150,0
20241212,165000,105406816650,33150,33150,33150,33150,0
20241212,164900,105406816650,33150,33150,33150,33150,0
20241212,164800,105406816650,33150,33150,33150,33150,0
20241212,164700,105406816650,33150,33150,33150,33150,0
20241212,164600,105406816650,33150,33150,33150,33150,0
20241212,164500,105406816650,33150,33150,33150,33150,0
20241212,164400,105406816650,33150,33150,33150,33150,0
20241212,164300,105406816650,33150,33150,33150,33150,0
20241212,164200,105406816650,33150,33150,33150,33150,0
20241212,164100,105406816650,33150,33150,33150,33150,0
20241212,164000,105406816650,33150,33150,33150,33150,0
20241212,163900,105406816650,33150,33150,33150,33150,0
20241212,163800,105406816650,33150,33150,33150,33150,0
20241212,163700,105406816650,33150,33150,33150,33150,0
20241212,163600,105406816650,33150,33150,33150,33150,0
20241212,163500,105406816650,33150,33150,33150,33150,0
20241212,163400,105406816650,33150,33150,33150,33150,0
20241212,163300,105406816650,33150,33150,33150,33150,0
20241212,163200,105406816650,33150,33150,33150,33150,0
20241212,163100,105406816650,33150,33150,33150,33150,0
20241212,163000,105406816650,33150,33150,33150,33150,0
20241212,162900,105406816650,33150,33150,33150,33150,0
20241212,162800,105406816650,33150,33150,33150,33150,0
20241212,162700,105406816650,33150,33150,33150,33150,0
20241212,162600,105406816650,33150,33150,33150,33150,0
20241212,162500,105406816650,33150,33150,33150,33150,0
20241212,162400,105406816650,33150,33150,33150,33150,0
20241212,162300,105406816650,33150,33150,33150,33150,715916
20241212,162200,105406816650,33150,33150,33150,33150,0
20241212,162100,105406816650,33150,33150,33150,33150,0
20241212,162000,105406816650,33150,33150,33150,33150,0
20241212,161900,105406816650,33150,33150,33150,33150,0
20241212,161800,105406816650,33150,33150,33150,33150,0
20241212,161700,105406816650,33150,33150,33150,33150,0
20241212,161600,105406816650,33150,33150,33150,33150,0
20241212,161500,105406816650,33150,33150,33150,33150,0
20241212,161400,105406816650,33150,33150,33150,33150,0
20241212,161300,105406816650,33150,33150,33150,33150,0
20241212,161200,105406816650,33150,33150,33150,33150,0
20241212,161100,105406816650,33150,33150,33150,33150,0
20241212,161000,105406816650,33150,33150,33150,33150,0
20241212,160900,105406816650,33150,33150,33150,33150,0
20241212,160800,105406816650,33150,33150,33150,33150,0
20241212,160700,105406816650,33150,33150,33150,33150,0
20241212,160600,105406816650,33150,33150,33150,33150,0
20241212,160500,105406816650,33150,33150,33150,33150,0
20241212,160400,105406816650,33150,33150,33150,33150,0
20241212,160300,105406816650,33150,33150,33150,33150,0
20241212,160200,105406816650,33150,33150,33150,33150,0
20241212,160100,105406816650,33150,33150,33150,33150,0
20241212,160000,105406816650,33150,33150,33150,33150,0
20241212,155900,105406816650,33150,33150,33150,33150,0
20241212,155800,105406816650,33150,33150,33150,33150,0
20241212,155700,105406816650,33150,33150,33150,33150,0
20241212,155600,105406816650,33150,33150,33150,33150,0
20241212,155500,105406816650,33150,33150,33150,33150,0
20241212,155400,105406816650,33150,33150,33150,33150,0
20241212,155300,105406816650,33150,33150,33150,33150,715916
20241212,155200,105406816650,33150,33150,33150,33150,0
20241212,155100,105406816650,33150,33150,33150,33150,0
20241212,155000,105406816650,33150,33150,33150,33150,0
20241212,154900,105406816650,33150,33150,33150,33150,0
20241212,154800,105406816650,33150,33150,33150,33150,0
20241212,154700,105406816650,33150,33150,33150,33150,0
20241212,154600,105406816650,33150,33150,33150,33150,0
20241212,154500,105406816650,33150,33150,33150,33150,0
20241212,154400,105406816650,33150,33150,33150,33150,0
20241212,154300,105406816650,33150,33150,33150,33150,0
20241212,154200,105406816650,33150,33150,33150,33150,0
20241212,154100,105406816650,33150,33150,33150,33150,0
20241212,154000,105406816650,33150,33150,33150,33150,0
20241212,153900,105406816650,33150,33150,33150,33150,0
20241212,153800,105406816650,33150,33150,33150,33150,0
20241212,153700,105406816650,33150,33150,33150,33150,0
20241212,153600,105406816650,33150,33150,33150,33150,0
20241212,153500,105406816650,33150,33150,33150,33150,0
20241212,153400,105406816650,33150,33150,33150,33150,0
20241212,153300,105406816650,33150,33150,33150,33150,0
20241212,153200,105406816650,33150,33150,33150,33150,715916
20241212,153100,81674201250,33450,33450,33450,33450,0
20241212,153000,81674201250,33450,33450,33450,33450,0
20241212,152900,81674201250,33450,33450,33450,33450,0
20241212,152800,81674201250,33450,33450,33450,33450,0
20241212,152700,81674201250,33450,33450,33450,33450,0
20241212,152600,81674201250,33450,33450,33450,33450,0
20241212,152500,81674201250,33450,33450,33450,33450,0
20241212,152400,81674201250,33450,33450,33450,33450,0
20241212,152300,81674201250,33450,33450,33450,33450,0
20241212,152200,81674201250,33450,33450,33450,33450,0
20241212,152100,81674201250,33450,33450,33450,33450,0
20241212,152000,81674201250,33450,33450,33450,33450,0
20241212,151900,81674201250,33450,33500,33500,33450,14945
20241212,151800,81174018850,33450,33450,33550,33450,16026
20241212,151700,80637378000,33500,33400,33550,33400,98668
20241212,151600,77333697800,33450,33400,33450,33400,10336
20241212,151500,76988009600,33450,33450,33450,33400,12172
20241212,151400,76581216550,33400,33400,33450,33400,2846
20241212,151300,76486118100,33400,33450,33450,33400,5950
20241212,151200,76287317600,33400,33450,33450,33350,25166
20241212,151100,75446772650,33400,33450,33500,33300,48816
20241212,151000,73814641650,33450,33450,33450,33400,7036
20241212,150900,73579367600,33450,33350,33450,33300,32037
20241212,150800,72510061650,33300,33300,33350,33250,32763
20241212,150700,71419151200,33300,33300,33350,33150,41155
20241212,150600,70049086200,33300,33150,33300,33100,42081
20241212,150500,68652284800,33150,33100,33150,33050,21832
20241212,150400,67929619050,33050,33050,33100,33000,12824
20241212,150300,67505695100,33050,33000,33050,32950,16812
20241212,150200,66950734950,33000,33000,33000,32950,1919
20241212,150100,66887464050,33000,32950,33000,32900,9947
20241212,150000,66559561700,32950,32900,32950,32900,4858
20241212,145900,66399669850,32950,32950,32950,32900,2209
20241212,145800,66326937900,32950,32950,32950,32900,5024
20241212,145700,66161428350,32950,32950,32950,32900,2167
20241212,145600,66090065500,32950,32950,32950,32900,3539
20241212,145500,65973491650,32950,32950,32950,32900,3990
20241212,145400,65842120450,32950,33000,33000,32900,6475
20241212,145300,65628794400,32950,32900,33000,32900,11626
20241212,145200,65245801100,32950,32850,32950,32800,11233
20241212,145100,64876406350,32800,32850,32900,32800,4736
20241212,145000,64720918200,32800,32850,32900,32800,3092
20241212,144900,64619372250,32850,32800,32850,32800,2874
20241212,144800,64525069150,32850,32800,32900,32800,2850
20241212,144700,64431448150,32800,32900,32900,32750,18227
20241212,144600,63832888200,32850,32850,32900,32800,12340
20241212,144500,63427594300,32800,32850,32850,32800,1861
20241212,144400,63366525600,32800,32800,32850,32800,1468
20241212,144300,63318333950,32850,32800,32850,32800,2345
20241212,144200,63241384500,32850,32850,32850,32800,4304
20241212,144100,63100037500,32850,32850,32850,32800,1236
20241212,144000,63059464450,32800,32850,32850,32800,1250
20241212,143900,63018431300,32800,32850,32850,32800,2196
20241212,143800,62946319450,32850,32800,32850,32750,7168
20241212,143700,62711262500,32750,32750,32800,32750,2224
20241212,143600,62638345550,32800,32800,32800,32750,1247
20241212,143500,62597492500,32800,32800,32800,32750,1112
20241212,143400,62561061650,32800,32800,32800,32750,1299
20241212,143300,62518495000,32750,32750,32800,32750,998
20241212,143200,62485799000,32800,32750,32800,32700,1526
20241212,143100,62435829550,32800,32750,32800,32700,2977
20241212,143000,62338376100,32750,32750,32750,32700,1066
20241212,142900,62303483700,32750,32750,32750,32700,1137
20241212,142800,62266279350,32750,32750,32750,32700,1756
20241212,142700,62208824150,32750,32750,32750,32700,1315
20241212,142600,62165789500,32750,32750,32750,32700,1438
20241212,142500,62118750300,32750,32750,32750,32700,1668
20241212,142400,62064184350,32700,32750,32800,32700,1126
20241212,142300,62027338900,32750,32750,32800,32700,3606
20241212,142200,61909300450,32750,32800,32800,32700,1648
20241212,142100,61855345750,32750,32750,32800,32750,2065
20241212,142000,61787702750,32800,32750,32800,32750,1569
20241212,141900,61736300200,32750,32750,32800,32700,6076
20241212,141800,61537303050,32700,32700,32750,32650,1465
20241212,141700,61489389950,32650,32700,32700,32650,2588
20241212,141600,61404820250,32650,32750,32750,32650,5183
20241212,141500,61235300450,32700,32700,32750,32700,725
20241212,141400,61211584700,32750,32700,32750,32650,1501
20241212,141300,61162488800,32700,32750,32750,32650,891
20241212,141200,61133351150,32700,32700,32750,32650,1529
20241212,141100,61083374400,32700,32650,32750,32650,3423
20241212,141000,60971483650,32650,32700,32700,32650,1152
20241212,140900,60933856800,32700,32750,32750,32650,4227
20241212,140800,60795721850,32700,32750,32750,32700,1086
20241212,140700,60760189300,32700,32800,32800,32700,1442
20241212,140600,60713003400,32750,32700,32800,32700,10167
20241212,140500,60380037850,32700,32650,32750,32650,6038
20241212,140400,60182594050,32650,32650,32700,32650,1510
20241212,140300,60133280050,32650,32650,32700,32650,1444
20241212,140200,60086130000,32650,32700,32700,32650,698
20241212,140100,60063316650,32650,32650,32700,32600,1832
20241212,140000,60003504100,32700,32650,32700,32600,3743
20241212,135900,59881316250,32650,32600,32650,32600,2766
20241212,135800,59791098350,32650,32650,32650,32600,3585
20241212,135700,59674129350,32650,32650,32700,32600,1706
20241212,135600,59618446250,32600,32700,32700,32600,6808
20241212,135500,59396292500,32650,32650,32700,32600,1833
20241212,135400,59336433600,32650,32600,32700,32600,3267
20241212,135300,59229809050,32650,32650,32650,32600,4729
20241212,135200,59075539000,32650,32650,32650,32600,9253
20241212,135100,58773757700,32650,32650,32650,32600,3930
20241212,135000,58645494950,32650,32650,32700,32600,8938
20241212,134900,58353728050,32650,32650,32650,32600,4825
20241212,134800,58196398600,32650,32650,32650,32600,2944
20241212,134700,58100373300,32600,32650,32650,32600,7209
20241212,134600,57865190450,32600,32650,32700,32600,22596
20241212,134500,57127887200,32650,32700,32700,32650,1475
20241212,134400,57079710500,32700,32800,32800,32650,16687
20241212,134300,56533560000,32750,32800,32800,32750,5393
20241212,134200,56356717550,32800,32800,32800,32750,2261
20241212,134100,56282588450,32800,32850,32850,32750,7360
20241212,134000,56041170950,32800,32850,32850,32800,1013
20241212,133900,56007924000,32800,32750,32850,32750,3662
20241212,133800,55887810450,32750,32700,32800,32700,7308
20241212,133700,55648406350,32700,32700,32750,32700,1282
20241212,133600,55606470500,32700,32700,32750,32650,2535
20241212,133500,55523612250,32750,32700,32750,32700,1317
20241212,133400,55480543750,32700,32750,32750,32650,3369
20241212,133300,55370378650,32700,32650,32700,32650,2134
20241212,133200,55300645000,32650,32700,32750,32650,3222
20241212,133100,55195329150,32700,32700,32750,32700,1755
20241212,133000,55137885550,32700,32650,32750,32650,2826
20241212,132900,55045478900,32700,32750,32800,32650,2603
20241212,132800,54960375250,32750,32650,32800,32650,4728
20241212,132700,54805746100,32650,32700,32750,32650,16317
20241212,132600,54272647550,32700,32750,32800,32700,2403
20241212,132500,54193991600,32750,32750,32800,32700,1612
20241212,132400,54141200100,32750,32750,32800,32700,1352
20241212,132300,54096922100,32750,32750,32800,32700,1772
20241212,132200,54038878150,32800,32800,32850,32750,2530
20241212,132100,53955911900,32800,32800,32850,32750,2734
20241212,132000,53866255900,32800,32850,32850,32750,1507
20241212,131900,53816862550,32850,32800,32850,32750,1060
20241212,131800,53782076700,32800,32800,32800,32750,530
20241212,131700,53764709950,32800,32750,32850,32750,2103
20241212,131600,53695735350,32800,32750,32800,32750,355
20241212,131500,53684097950,32750,32800,32800,32750,1338
20241212,131400,53640222050,32800,32750,32800,32750,891
20241212,131300,53611027950,32750,32800,32850,32750,1951
20241212,131200,53547040100,32800,32800,32850,32800,1797
20241212,131100,53488048250,32850,32850,32850,32800,2381
20241212,131000,53409898750,32800,32800,32850,32800,1126
20241212,130900,53372931600,32800,32850,32850,32800,1631
20241212,130800,53319381850,32850,32800,32850,32800,512
20241212,130700,53302565850,32850,32800,32850,32800,884
20241212,130600,53273547550,32850,32800,32850,32800,1023
20241212,130500,53239950650,32800,32800,32850,32750,1658
20241212,130400,53185580500,32800,32750,32800,32700,1969
20241212,130300,53121096500,32700,32750,32750,32700,1265
20241212,130200,53079724100,32750,32750,32800,32700,8743
20241212,130100,52793416650,32800,32800,32800,32750,1476
20241212,130000,52745017450,32750,32750,32800,32750,1785
20241212,125900,52686492450,32750,32800,32800,32750,232
20241212,125800,52678889000,32800,32850,32900,32750,2053
20241212,125700,52611504550,32800,32800,32850,32800,2927
20241212,125600,52515496550,32850,32850,32850,32800,1495
20241212,125500,52466401600,32850,32900,32900,32800,7760
20241212,125400,52211525250,32850,32850,32900,32850,1373
20241212,125300,52166414350,32800,32850,32900,32800,3436
20241212,125200,52053532500,32900,32850,32900,32850,316
20241212,125100,52043150250,32900,32900,32900,32850,2418
20241212,125000,51963603700,32900,32850,32900,32850,1359
20241212,124900,51918942900,32850,32900,32900,32850,554
20241212,124800,51900739600,32850,32900,32900,32850,949
20241212,124700,51869563600,32850,32900,32900,32800,1495
20241212,124600,51820426800,32850,32900,32900,32850,1213
20241212,124500,51780576900,32900,32800,32900,32800,2308
20241212,124400,51704750300,32850,32850,32850,32750,3626
20241212,124300,51585818000,32800,32750,32850,32750,2468
20241212,124200,51504854800,32750,32800,32800,32750,1555
20241212,124100,51453885400,32800,32850,32850,32750,4417
20241212,124000,51308924400,32800,32850,32850,32800,1928
20241212,123900,51245626500,32850,32850,32850,32800,1380
20241212,123800,51200310300,32800,32850,32850,32800,3163
20241212,123700,51096458100,32850,32800,32850,32800,486
20241212,123600,51080501750,32800,32850,32850,32800,1623
20241212,123500,51027239400,32850,32800,32850,32750,1113
20241212,123400,50990720500,32800,32750,32800,32750,1152
20241212,123300,50952946800,32800,32800,32850,32750,2082
20241212,123200,50884694800,32800,32750,32850,32700,2849
20241212,123100,50791319400,32750,32750,32800,32700,4317
20241212,123000,50649906650,32750,32800,32800,32750,3318
20241212,122900,50541155850,32800,32800,32800,32750,992
20241212,122800,50508644300,32750,32750,32800,32750,1933
20241212,122700,50445267950,32750,32750,32800,32750,2667
20241212,122600,50357917250,32750,32700,32800,32700,1330
20241212,122500,50314352750,32700,32850,32850,32700,3622
20241212,122400,50195665900,32800,32750,32800,32750,1748
20241212,122300,50138339550,32750,32800,32850,32750,1285
20241212,122200,50096185600,32800,32800,32850,32800,1473
20241212,122100,50047855900,32800,32800,32850,32800,4164
20241212,122000,49911206050,32800,32700,32800,32700,1969
20241212,121900,49846661150,32750,32800,32800,32700,5512
20241212,121800,49666057300,32800,32800,32800,32750,999
20241212,121700,49633319150,32800,32800,32800,32750,4775
20241212,121600,49476921250,32800,32750,32800,32700,3887
20241212,121500,49349659250,32750,32700,32750,32700,1792
20241212,121400,49291041100,32700,32650,32700,32600,504
20241212,121300,49274587450,32650,32650,32700,32600,3713
20241212,121200,49153382350,32600,32600,32700,32600,1917
20241212,121100,49090796550,32650,32700,32750,32650,3080
20241212,121000,48990170650,32650,32650,32700,32650,2615
20241212,120900,48904692000,32700,32650,32700,32600,3407
20241212,120800,48793491100,32600,32600,32650,32550,17799
20241212,120700,48213168100,32650,32600,32700,32600,8405
20241212,120600,47938934500,32600,32650,32650,32600,2623
20241212,120500,47853370800,32650,32700,32700,32600,5931
20241212,120400,47659661650,32650,32700,32700,32650,4151
20241212,120300,47524013800,32700,32700,32750,32650,5152
20241212,120200,47355708250,32650,32700,32700,32650,1081
20241212,120100,47320405400,32650,32750,32750,32650,3246
20241212,120000,47214296050,32700,32650,32800,32650,5968
20241212,115900,47019098950,32700,32700,32700,32650,8546
20241212,115800,46740057700,32700,32700,32700,32650,1059
20241212,115700,46705465250,32650,32600,32700,32600,11107
20241212,115600,46342753900,32650,32700,32700,32650,17321
20241212,115500,45776996650,32750,32700,32800,32700,5238
20241212,115400,45605627750,32750,32750,32800,32700,3157
20241212,115300,45502229400,32800,32800,32800,32750,833
20241212,115200,45474922150,32750,32750,32800,32700,376
20241212,115100,45462606650,32800,32750,32850,32750,1462
20241212,115000,45414674850,32750,32800,32800,32750,3972
20241212,114900,45284522150,32800,32750,32800,32750,3571
20241212,114800,45167532350,32750,32750,32800,32750,2943
20241212,114700,45071122100,32800,32800,32850,32800,3591
20241212,114600,44953305100,32800,32750,32850,32750,1792
20241212,114500,44894499250,32800,32800,32800,32750,882
20241212,114400,44865583300,32800,32850,32850,32750,3969
20241212,114300,44735426550,32800,32850,32850,32800,4886
20241212,114200,44575085750,32850,32800,32850,32800,1601
20241212,114100,44522517600,32800,32850,32850,32800,870
20241212,114000,44493939700,32850,32850,32850,32800,1262
20241212,113900,44452541950,32850,32850,32900,32800,5551
20241212,113800,44270259300,32850,32850,32850,32800,1661
20241212,113700,44215695800,32850,32900,32900,32850,8066
20241212,113600,43950590550,32900,32950,32950,32900,873
20241212,113500,43921843850,32950,32900,32950,32900,234
20241212,113400,43914143450,32950,32950,33000,32900,5315
20241212,113300,43739020450,32950,33000,33000,32950,604
20241212,113200,43719107100,32950,32950,33000,32950,844
20241212,113100,43691263600,33000,33000,33000,32950,4084
20241212,113000,43556504500,33000,33000,33000,32950,1569
20241212,112900,43504743850,33000,33000,33000,32950,2104
20241212,112800,43435333950,33000,32950,33000,32950,4186
20241212,112700,43297377750,32950,32900,32950,32900,1187
20241212,112600,43258305800,32900,32900,32900,32850,2794
20241212,112500,43166392750,32900,32850,32900,32850,2539
20241212,112400,43082916900,32900,32900,32900,32850,1595
20241212,112300,43030503200,32900,32900,32950,32900,2194
20241212,112200,42958311100,32900,32900,32950,32900,3444
20241212,112100,42844945750,32900,33000,33000,32900,2637
20241212,112000,42758059350,33000,32950,33000,32950,901
20241212,111900,42728361700,32950,32950,33000,32950,860
20241212,111800,42700005300,33000,32950,33000,32900,4527
20241212,111700,42550751900,32950,32950,33000,32950,996
20241212,111600,42517928400,32950,33000,33000,32950,4887
20241212,111500,42356734050,32950,32950,33000,32950,2288
20241212,111400,42281337850,32950,33000,33000,32950,1742
20241212,111300,42223900350,33000,33000,33000,32950,3932
20241212,111200,42094233500,32950,32950,33000,32900,1956
20241212,111100,42029754900,32950,32900,32950,32900,838
20241212,111000,42002154050,32900,32950,32950,32900,739
20241212,110900,41977809400,32900,32950,32950,32900,2257
20241212,110800,41903472900,32950,32950,33000,32900,6243
20241212,110700,41697736250,33000,33000,33000,32950,1259
20241212,110600,41656211150,32950,33000,33000,32950,799
20241212,110500,41629863450,33000,33000,33050,33000,3195
20241212,110400,41524403750,33050,33000,33050,33000,1141
20241212,110300,41486736650,33000,32950,33000,32950,1674
20241212,110200,41431527500,33000,33000,33050,32950,2919
20241212,110100,41335200850,33050,33000,33050,32950,5303
20241212,110000,41160201950,32950,33000,33000,32950,1446
20241212,105900,41112502100,33000,33000,33000,32950,1774
20241212,105800,41053989050,32950,33000,33000,32950,1836
20241212,105700,40993449650,33000,32950,33000,32950,1923
20241212,105600,40930085900,32950,32950,32950,32900,778
20241212,105500,40904464400,32900,32900,32950,32900,1769
20241212,105400,40846226050,32900,32950,32950,32900,1995
20241212,105300,40780559450,32950,32950,32950,32850,1697
20241212,105200,40724704950,32950,32950,33000,32850,11753
20241212,105100,40337753850,32950,32950,33000,32900,4006
20241212,105000,40205748050,32950,32950,32950,32900,3359
20241212,104900,40095090850,32950,32950,32950,32900,1785
20241212,104800,40036288600,32900,32950,32950,32900,737
20241212,104700,40012021150,32950,32950,32950,32900,1986
20241212,104600,39946585700,32950,32950,32950,32900,2095
20241212,104500,39877645400,32900,32900,32900,32850,1917
20241212,104400,39814579450,32900,32900,32900,32850,2659
20241212,104300,39727106800,32900,32850,32900,32800,3118
20241212,104200,39624627850,32900,32950,32950,32850,2220
20241212,104100,39551601450,32950,32850,32950,32850,1977
20241212,104000,39486594800,32900,32900,32950,32850,7626
20241212,103900,39235745250,32950,32900,32950,32850,9788
20241212,103800,38913718400,32900,32850,32900,32850,1381
20241212,103700,38868340900,32900,32900,32900,32850,2092
20241212,103600,38799605200,32850,32850,32900,32850,456
20241212,103500,38784612400,32850,32850,32900,32800,1848
20241212,103400,38723915300,32850,32900,32900,32800,4038
20241212,103300,38591279500,32850,32900,32900,32850,2092
20241212,103200,38522479900,32900,32800,32900,32750,6293
20241212,103100,38315873350,32800,32750,32800,32750,994
20241212,103000,38283294550,32800,32700,32800,32650,6291
20241212,102900,38077642500,32700,32650,32700,32650,486
20241212,102800,38061761650,32700,32700,32700,32650,858
20241212,102700,38033732350,32650,32700,32700,32650,1828
20241212,102600,37974040200,32650,32700,32700,32650,1208
20241212,102500,37934590500,32650,32650,32700,32600,4859
20241212,102400,37775941450,32700,32700,32700,32650,1376
20241212,102300,37730992450,32700,32650,32700,32650,3134
20241212,102200,37628551650,32700,32650,32700,32600,4140
20241212,102100,37493474050,32650,32650,32650,32600,10499
20241212,102000,37151138400,32600,32700,32700,32600,16529
20241212,101900,36611649100,32650,32750,32750,32650,7331
20241212,101800,36371933300,32750,32750,32800,32750,4811
20241212,101700,36214358200,32800,32900,32900,32750,12831
20241212,101600,35793482250,32900,32800,32900,32800,3105
20241212,101500,35691492650,32850,32850,32900,32800,2181
20241212,101400,35619915050,32850,32850,32900,32800,2226
20241212,101300,35546783150,32850,32900,32900,32800,3731
20241212,101200,35424321550,32900,32850,32900,32800,6603
20241212,101100,35207370950,32800,32800,32850,32800,4228
20241212,101000,35068605000,32800,32800,32900,32750,13579
20241212,100900,34623072750,32800,32850,32850,32800,2535
20241212,100800,34539872650,32800,32850,32850,32800,1853
20241212,100700,34479058250,32800,32850,32850,32800,5271
20241212,100600,34306106700,32850,32800,32850,32750,2267
20241212,100500,34231739500,32850,32850,32850,32750,6800
20241212,100400,34008532450,32850,32800,32850,32800,1739
20241212,100300,33951427350,32800,32800,32850,32800,6375
20241212,100200,33742267250,32850,32800,32850,32750,5143
20241212,100100,33573701900,32800,32800,32850,32750,3377
20241212,100000,33462943800,32850,32750,32850,32750,7709
20241212,095900,33210112100,32750,32800,32800,32750,3992
20241212,095800,33079272550,32750,32700,32800,32700,6613
20241212,095700,32862700900,32700,32700,32750,32600,9926
20241212,095600,32538563950,32750,32700,32750,32650,9646
20241212,095500,32223102400,32700,32650,32700,32600,7014
20241212,095400,31994095750,32650,32650,32700,32650,8587
20241212,095300,31713639700,32650,32700,32750,32650,6811
20241212,095200,31491045950,32700,32700,32750,32650,12127
20241212,095100,31094740700,32650,32800,32800,32650,9982
20241212,095000,30768046750,32800,32750,32800,32750,2988
20241212,094900,30670159600,32750,32750,32800,32700,8205
20241212,094800,30401485250,32750,32600,32800,32550,17875
20241212,094700,29817839850,32600,32600,32650,32550,16135
20241212,094600,29292175750,32550,32650,32700,32550,29301
20241212,094500,28336546200,32650,32650,32700,32650,8073
20241212,094400,28072886900,32600,32850,32900,32600,91642
20241212,094300,25069809250,32900,32900,32950,32850,11291
20241212,094200,24698337700,32900,32950,33000,32900,14714
20241212,094100,24213808450,32950,33000,33000,32950,3297
20241212,094000,24105155850,32950,33050,33050,32950,2374
20241212,093900,24026868900,33000,33000,33050,32950,7349
20241212,093800,23784517850,33000,33000,33050,32950,11240
20241212,093700,23413579800,33000,33100,33150,33000,12217
20241212,093600,23009854500,33100,33150,33150,33100,5742
20241212,093500,22819774550,33150,33200,33200,33150,9083
20241212,093400,22518538950,33200,33200,33200,33150,4343
20241212,093300,22374381900,33200,33150,33250,33150,12731
20241212,093200,21951813500,33150,33200,33200,33150,6351
20241212,093100,21741022500,33150,33150,33150,33100,5980
20241212,093000,21542799600,33150,33150,33250,33100,10414
20241212,092900,21197304900,33150,33250,33300,33050,23985
20241212,092800,20402106600,33250,33200,33250,33150,19686
20241212,092700,19747889150,33200,33150,33200,33100,11747
20241212,092600,19358526600,33150,33050,33150,32950,28076
20241212,092500,18430310400,33000,33050,33050,32950,10478
20241212,092400,18084494700,33050,33000,33050,33000,4069
20241212,092300,17950181550,33000,32900,33050,32850,25514
20241212,092200,17110285950,32900,32900,32950,32900,4050
20241212,092100,16976997050,32900,32950,33000,32850,31311
20241212,092000,15946382800,32950,33050,33050,32950,8273
20241212,091900,15673533450,33000,33000,33050,32950,11405
20241212,091800,15296927250,33000,33000,33050,32950,8080
20241212,091700,15030441700,33000,33000,33000,32900,7855
20241212,091600,14771622150,32950,32950,33000,32900,16603
20241212,091500,14224781150,32950,32850,32950,32850,11033
20241212,091400,13861561650,32900,32800,32950,32800,24422
20241212,091300,13059598600,32850,32850,32900,32800,13101
20241212,091200,12629238900,32850,33000,33050,32800,23477
20241212,091100,11856778650,33000,32900,33100,32900,11146
20241212,091000,11489222750,32850,32950,33000,32850,13324
20241212,090900,11050701500,32950,32900,33000,32850,13431
20241212,090800,10608824800,32900,32950,33050,32850,25098
20241212,090700,9782548250,32950,33100,33150,32800,60896
20241212,090600,7773645000,33150,33150,33200,33100,14659
20241212,090500,7287668550,33150,33300,33300,33150,35023
20241212,090400,6124274300,33300,33200,33300,33150,13463
20241212,090300,5676807050,33150,33200,33250,33100,21472
20241212,090200,4964338200,33150,33100,33200,33100,12690
20241212,090100,4543760150,33150,33100,33200,33000,30363
20241212,090000,3539085950,33050,33400,33450,33000,102844