stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,192700,97971546650,34050,34050,34050,34050,69526
20241213,192600,97971546650,34050,34050,34050,34050,0
20241213,192500,97971546650,34050,34050,34050,34050,0
20241213,192400,97971546650,34050,34050,34050,34050,0
20241213,192300,97971546650,34050,34050,34050,34050,0
20241213,192200,97971546650,34050,34050,34050,34050,0
20241213,192100,97971546650,34050,34050,34050,34050,0
20241213,192000,97971546650,34050,34050,34050,34050,0
20241213,191900,97971546650,34050,34050,34050,34050,0
20241213,191800,97971546650,34050,34050,34050,34050,0
20241213,191700,97971546650,34050,34050,34050,34050,0
20241213,191600,97971546650,34050,34050,34050,34050,0
20241213,191500,97971546650,34050,34050,34050,34050,0
20241213,191400,97971546650,34050,34050,34050,34050,0
20241213,191300,97971546650,34050,34050,34050,34050,0
20241213,191200,97971546650,34050,34050,34050,34050,0
20241213,191100,97971546650,34050,34050,34050,34050,0
20241213,191000,97971546650,34050,34050,34050,34050,0
20241213,190900,97971546650,34050,34050,34050,34050,0
20241213,190800,97971546650,34050,34050,34050,34050,0
20241213,190700,97971546650,34050,34050,34050,34050,0
20241213,190600,97971546650,34050,34050,34050,34050,0
20241213,190500,97971546650,34050,34050,34050,34050,0
20241213,190400,97971546650,34050,34050,34050,34050,0
20241213,190300,97971546650,34050,34050,34050,34050,0
20241213,190200,97971546650,34050,34050,34050,34050,0
20241213,190100,97971546650,34050,34050,34050,34050,0
20241213,190000,97971546650,34050,34050,34050,34050,0
20241213,185900,97971546650,34050,34050,34050,34050,0
20241213,185800,97971546650,34050,34050,34050,34050,0
20241213,185700,97971546650,34050,34050,34050,34050,69526
20241213,185600,97971546650,34050,34050,34050,34050,0
20241213,185500,97971546650,34050,34050,34050,34050,0
20241213,185400,97971546650,34050,34050,34050,34050,0
20241213,185300,97971546650,34050,34050,34050,34050,0
20241213,185200,97971546650,34050,34050,34050,34050,0
20241213,185100,97971546650,34050,34050,34050,34050,0
20241213,185000,97971546650,34050,34050,34050,34050,0
20241213,184900,97971546650,34050,34050,34050,34050,0
20241213,184800,97971546650,34050,34050,34050,34050,0
20241213,184700,97971546650,34050,34050,34050,34050,0
20241213,184600,97971546650,34050,34050,34050,34050,0
20241213,184500,97971546650,34050,34050,34050,34050,0
20241213,184400,97971546650,34050,34050,34050,34050,0
20241213,184300,97971546650,34050,34050,34050,34050,0
20241213,184200,97971546650,34050,34050,34050,34050,0
20241213,184100,97971546650,34050,34050,34050,34050,0
20241213,184000,97971546650,34050,34050,34050,34050,0
20241213,183900,97971546650,34050,34050,34050,34050,0
20241213,183800,97971546650,34050,34050,34050,34050,0
20241213,183700,97971546650,34050,34050,34050,34050,0
20241213,183600,97971546650,34050,34050,34050,34050,0
20241213,183500,97971546650,34050,34050,34050,34050,0
20241213,183400,97971546650,34050,34050,34050,34050,0
20241213,183300,97971546650,34050,34050,34050,34050,0
20241213,183200,97971546650,34050,34050,34050,34050,0
20241213,183100,97971546650,34050,34050,34050,34050,0
20241213,183000,97971546650,34050,34050,34050,34050,0
20241213,182900,97971546650,34050,34050,34050,34050,0
20241213,182800,97971546650,34050,34050,34050,34050,0
20241213,182700,97971546650,34050,34050,34050,34050,69526
20241213,182600,97971546650,34050,34050,34050,34050,0
20241213,182500,97971546650,34050,34050,34050,34050,0
20241213,182400,97971546650,34050,34050,34050,34050,0
20241213,182300,97971546650,34050,34050,34050,34050,0
20241213,182200,97971546650,34050,34050,34050,34050,0
20241213,182100,97971546650,34050,34050,34050,34050,0
20241213,182000,97971546650,34050,34050,34050,34050,0
20241213,181900,97971546650,34050,34050,34050,34050,0
20241213,181800,97971546650,34050,34050,34050,34050,0
20241213,181700,97971546650,34050,34050,34050,34050,0
20241213,181600,97971546650,34050,34050,34050,34050,0
20241213,181500,97971546650,34050,34050,34050,34050,0
20241213,181400,97971546650,34050,34050,34050,34050,0
20241213,181300,97971546650,34050,34050,34050,34050,0
20241213,181200,97971546650,34050,34050,34050,34050,0
20241213,181100,97971546650,34050,34050,34050,34050,0
20241213,181000,97971546650,34050,34050,34050,34050,0
20241213,180900,97971546650,34050,34050,34050,34050,0
20241213,180800,97971546650,34050,34050,34050,34050,0
20241213,180700,97971546650,34050,34050,34050,34050,0
20241213,180600,97971546650,34050,34050,34050,34050,0
20241213,180500,97971546650,34050,34050,34050,34050,0
20241213,180400,97971546650,34050,34050,34050,34050,0
20241213,180300,97971546650,34050,34050,34050,34050,0
20241213,180200,97971546650,34050,34050,34050,34050,0
20241213,180100,97971546650,34050,34050,34050,34050,0
20241213,180000,97971546650,34050,34050,34050,34050,0
20241213,175900,97971546650,34050,34050,34050,34050,0
20241213,175800,97971546650,34050,34050,34050,34050,0
20241213,175700,97971546650,34050,34050,34050,34050,69526
20241213,175600,97971546650,34050,34050,34050,34050,0
20241213,175500,97971546650,34050,34050,34050,34050,0
20241213,175400,97971546650,34050,34050,34050,34050,0
20241213,175300,97971546650,34050,34050,34050,34050,0
20241213,175200,97971546650,34050,34050,34050,34050,0
20241213,175100,97971546650,34050,34050,34050,34050,0
20241213,175000,97971546650,34050,34050,34050,34050,0
20241213,174900,97971546650,34050,34050,34050,34050,0
20241213,174800,97971546650,34050,34050,34050,34050,0
20241213,174700,97971546650,34050,34050,34050,34050,0
20241213,174600,97971546650,34050,34050,34050,34050,0
20241213,174500,97971546650,34050,34050,34050,34050,0
20241213,174400,97971546650,34050,34050,34050,34050,0
20241213,174300,97971546650,34050,34050,34050,34050,0
20241213,174200,97971546650,34050,34050,34050,34050,0
20241213,174100,97971546650,34050,34050,34050,34050,0
20241213,174000,97971546650,34050,34050,34050,34050,0
20241213,173900,97971546650,34050,34050,34050,34050,0
20241213,173800,97971546650,34050,34050,34050,34050,0
20241213,173700,97971546650,34050,34050,34050,34050,0
20241213,173600,97971546650,34050,34050,34050,34050,0
20241213,173500,97971546650,34050,34050,34050,34050,0
20241213,173400,97971546650,34050,34050,34050,34050,0
20241213,173300,97971546650,34050,34050,34050,34050,0
20241213,173200,97971546650,34050,34050,34050,34050,0
20241213,173100,97971546650,34050,34050,34050,34050,0
20241213,173000,97971546650,34050,34050,34050,34050,0
20241213,172900,97971546650,34050,34050,34050,34050,0
20241213,172800,97971546650,34050,34050,34050,34050,0
20241213,172700,97971546650,34050,34050,34050,34050,69526
20241213,172600,97971546650,34050,34050,34050,34050,0
20241213,172500,97971546650,34050,34050,34050,34050,0
20241213,172400,97971546650,34050,34050,34050,34050,0
20241213,172300,97971546650,34050,34050,34050,34050,0
20241213,172200,97971546650,34050,34050,34050,34050,0
20241213,172100,97971546650,34050,34050,34050,34050,0
20241213,172000,97971546650,34050,34050,34050,34050,0
20241213,171900,97971546650,34050,34050,34050,34050,0
20241213,171800,97971546650,34050,34050,34050,34050,0
20241213,171700,97971546650,34050,34050,34050,34050,0
20241213,171600,97971546650,34050,34050,34050,34050,0
20241213,171500,97971546650,34050,34050,34050,34050,0
20241213,171400,97971546650,34050,34050,34050,34050,0
20241213,171300,97971546650,34050,34050,34050,34050,0
20241213,171200,97971546650,34050,34050,34050,34050,0
20241213,171100,97971546650,34050,34050,34050,34050,0
20241213,171000,97971546650,34050,34050,34050,34050,0
20241213,170900,97971546650,34050,34050,34050,34050,0
20241213,170800,97971546650,34050,34050,34050,34050,0
20241213,170700,97971546650,34050,34050,34050,34050,0
20241213,170600,97971546650,34050,34050,34050,34050,0
20241213,170500,97971546650,34050,34050,34050,34050,0
20241213,170400,97971546650,34050,34050,34050,34050,0
20241213,170300,97971546650,34050,34050,34050,34050,0
20241213,170200,97971546650,34050,34050,34050,34050,0
20241213,170100,97971546650,34050,34050,34050,34050,0
20241213,170000,97971546650,34050,34050,34050,34050,0
20241213,165900,97971546650,34050,34050,34050,34050,0
20241213,165800,97971546650,34050,34050,34050,34050,0
20241213,165700,97971546650,34050,34050,34050,34050,69526
20241213,165600,97971546650,34050,34050,34050,34050,0
20241213,165500,97971546650,34050,34050,34050,34050,0
20241213,165400,97971546650,34050,34050,34050,34050,0
20241213,165300,97971546650,34050,34050,34050,34050,0
20241213,165200,97971546650,34050,34050,34050,34050,0
20241213,165100,97971546650,34050,34050,34050,34050,0
20241213,165000,97971546650,34050,34050,34050,34050,0
20241213,164900,97971546650,34050,34050,34050,34050,0
20241213,164800,97971546650,34050,34050,34050,34050,0
20241213,164700,97971546650,34050,34050,34050,34050,0
20241213,164600,97971546650,34050,34050,34050,34050,0
20241213,164500,97971546650,34050,34050,34050,34050,0
20241213,164400,97971546650,34050,34050,34050,34050,0
20241213,164300,97971546650,34050,34050,34050,34050,0
20241213,164200,97971546650,34050,34050,34050,34050,0
20241213,164100,97971546650,34050,34050,34050,34050,0
20241213,164000,97971546650,34050,34050,34050,34050,0
20241213,163900,97971546650,34050,34050,34050,34050,0
20241213,163800,97971546650,34050,34050,34050,34050,0
20241213,163700,97971546650,34050,34050,34050,34050,0
20241213,163600,97971546650,34050,34050,34050,34050,0
20241213,163500,97971546650,34050,34050,34050,34050,0
20241213,163400,97971546650,34050,34050,34050,34050,0
20241213,163300,97971546650,34050,34050,34050,34050,0
20241213,163200,97971546650,34050,34050,34050,34050,0
20241213,163100,97971546650,34050,34050,34050,34050,0
20241213,163000,97971546650,34050,34050,34050,34050,0
20241213,162900,97971546650,34050,34050,34050,34050,0
20241213,162800,97971546650,34050,34050,34050,34050,0
20241213,162700,97971546650,34050,34050,34050,34050,69526
20241213,162600,97971546650,34050,34050,34050,34050,0
20241213,162500,97971546650,34050,34050,34050,34050,0
20241213,162400,97971546650,34050,34050,34050,34050,0
20241213,162300,97971546650,34050,34050,34050,34050,0
20241213,162200,97971546650,34050,34050,34050,34050,0
20241213,162100,97971546650,34050,34050,34050,34050,0
20241213,162000,97971546650,34050,34050,34050,34050,0
20241213,161900,97971546650,34050,34050,34050,34050,0
20241213,161800,97971546650,34050,34050,34050,34050,0
20241213,161700,97971546650,34050,34050,34050,34050,0
20241213,161600,97971546650,34050,34050,34050,34050,0
20241213,161500,97971546650,34050,34050,34050,34050,0
20241213,161400,97971546650,34050,34050,34050,34050,0
20241213,161300,97971546650,34050,34050,34050,34050,0
20241213,161200,97971546650,34050,34050,34050,34050,0
20241213,161100,97971546650,34050,34050,34050,34050,0
20241213,161000,97971546650,34050,34050,34050,34050,0
20241213,160900,97971546650,34050,34050,34050,34050,0
20241213,160800,97971546650,34050,34050,34050,34050,0
20241213,160700,97971546650,34050,34050,34050,34050,0
20241213,160600,97971546650,34050,34050,34050,34050,0
20241213,160500,97971546650,34050,34050,34050,34050,0
20241213,160400,97971546650,34050,34050,34050,34050,0
20241213,160300,97971546650,34050,34050,34050,34050,0
20241213,160200,97971546650,34050,34050,34050,34050,0
20241213,160100,97971546650,34050,34050,34050,34050,0
20241213,160000,97971546650,34050,34050,34050,34050,0
20241213,155900,97971546650,34050,34050,34050,34050,0
20241213,155800,97971546650,34050,34050,34050,34050,0
20241213,155700,97971546650,34050,34050,34050,34050,69526
20241213,155600,97971546650,34050,34050,34050,34050,0
20241213,155500,97971546650,34050,34050,34050,34050,0
20241213,155400,97971546650,34050,34050,34050,34050,0
20241213,155300,97971546650,34050,34050,34050,34050,0
20241213,155200,97971546650,34050,34050,34050,34050,0
20241213,155100,97971546650,34050,34050,34050,34050,0
20241213,155000,97971546650,34050,34050,34050,34050,0
20241213,154900,97971546650,34050,34050,34050,34050,0
20241213,154800,97971546650,34050,34050,34050,34050,0
20241213,154700,97971546650,34050,34050,34050,34050,0
20241213,154600,97971546650,34050,34050,34050,34050,0
20241213,154500,97971546650,34050,34050,34050,34050,0
20241213,154400,97971546650,34050,34050,34050,34050,0
20241213,154300,97971546650,34050,34050,34050,34050,0
20241213,154200,97971546650,34050,34050,34050,34050,0
20241213,154100,97971546650,34050,34050,34050,34050,0
20241213,154000,97971546650,34050,34050,34050,34050,0
20241213,153900,97971546650,34050,34050,34050,34050,0
20241213,153800,97971546650,34050,34050,34050,34050,0
20241213,153700,97971546650,34050,34050,34050,34050,0
20241213,153600,97971546650,34050,34050,34050,34050,0
20241213,153500,97971546650,34050,34050,34050,34050,0
20241213,153400,97971546650,34050,34050,34050,34050,0
20241213,153300,97971546650,34050,34050,34050,34050,0
20241213,153200,97971546650,34050,34050,34050,34050,0
20241213,153100,97971546650,34050,34050,34050,34050,0
20241213,153000,97971546650,34050,34050,34050,34050,69526
20241213,152900,95604186350,34200,34200,34200,34200,0
20241213,152800,95604186350,34200,34200,34200,34200,0
20241213,152700,95604186350,34200,34200,34200,34200,0
20241213,152600,95604186350,34200,34200,34200,34200,0
20241213,152500,95604186350,34200,34200,34200,34200,0
20241213,152400,95604186350,34200,34200,34200,34200,0
20241213,152300,95604186350,34200,34200,34200,34200,0
20241213,152200,95604186350,34200,34200,34200,34200,0
20241213,152100,95604186350,34200,34200,34200,34200,0
20241213,152000,95604186350,34200,34200,34200,34200,0
20241213,151900,95604186350,34200,34150,34200,34050,10410
20241213,151800,95248886750,34150,34100,34200,34100,7210
20241213,151700,95002938050,34200,34150,34200,34100,10820
20241213,151600,94633149300,34200,34050,34250,34050,25932
20241213,151500,93748302200,34100,34100,34100,34050,5710
20241213,151400,93553779150,34050,34100,34100,34050,5570
20241213,151300,93364040550,34050,34100,34100,34050,7976
20241213,151200,93092373600,34050,34050,34100,34050,4084
20241213,151100,92953288200,34050,34100,34100,34050,3737
20241213,151000,92826004100,34100,34100,34100,34050,3408
20241213,150900,92709876000,34050,34100,34100,34050,2952
20241213,150800,92609275000,34100,34150,34150,34050,7118
20241213,150700,92366758250,34100,34100,34150,34100,7223
20241213,150600,92120418950,34100,34150,34150,34100,4312
20241213,150500,91973333550,34150,34200,34200,34100,4167
20241213,150400,91831011150,34150,34200,34250,34150,6313
20241213,150300,91615187650,34300,34300,34300,34250,16163
20241213,150200,91061048300,34250,34300,34300,34250,5498
20241213,150100,90872657550,34250,34300,34350,34250,4552
20241213,150000,90716541400,34300,34250,34350,34250,4226
20241213,145900,90571577850,34250,34250,34300,34250,5385
20241213,145800,90387012350,34300,34250,34300,34200,3211
20241213,145700,90277102150,34200,34350,34350,34200,12394
20241213,145600,89852441200,34300,34300,34350,34250,4822
20241213,145500,89687060000,34300,34350,34400,34300,3456
20241213,145400,89568453250,34350,34250,34400,34250,23017
20241213,145300,88778494800,34250,34300,34300,34250,3069
20241213,145200,88673363400,34250,34350,34350,34250,9213
20241213,145100,88357272650,34300,34400,34400,34300,13420
20241213,145000,87896336700,34400,34400,34450,34350,5162
20241213,144900,87718748000,34450,34450,34450,34400,14025
20241213,144800,87235696550,34450,34450,34450,34400,3940
20241213,144700,87100104900,34450,34450,34450,34400,6090
20241213,144600,86890454950,34450,34400,34450,34300,12953
20241213,144500,86445073850,34400,34350,34400,34300,2059
20241213,144400,86374321150,34400,34300,34400,34250,8269
20241213,144300,86090574850,34350,34400,34400,34300,19035
20241213,144200,85436656800,34400,34400,34450,34350,14092
20241213,144100,84951517450,34450,34400,34450,34350,9169
20241213,144000,84635837100,34450,34350,34450,34300,25428
20241213,143900,83760720600,34400,34250,34400,34250,42303
20241213,143800,82309305750,34250,34200,34300,34150,38238
20241213,143700,81000702050,34150,34200,34200,34150,4117
20241213,143600,80860055700,34150,34200,34200,34150,12164
20241213,143500,80444609550,34200,34150,34200,34150,934
20241213,143400,80412684500,34150,34200,34200,34100,6350
20241213,143300,80195860700,34200,34150,34200,34100,4081
20241213,143200,80056479300,34150,34150,34150,34100,11356
20241213,143100,79668686000,34150,34150,34150,34100,2291
20241213,143000,79590523550,34100,34100,34150,34100,1883
20241213,142900,79526271200,34100,34100,34100,34050,8844
20241213,142800,79224797700,34100,34150,34150,34050,7625
20241213,142700,78964772300,34150,34100,34150,34050,3231
20241213,142600,78854592900,34050,34100,34100,34050,8743
20241213,142500,78556464150,34050,34000,34100,34000,2833
20241213,142400,78459980600,34050,34050,34050,34000,4230
20241213,142300,78315967200,34050,34100,34100,34000,3330
20241213,142200,78202573800,34050,34050,34100,34000,4579
20241213,142100,78046675400,34050,34050,34100,34000,4169
20241213,142000,77904709500,34050,34050,34100,34000,7124
20241213,141900,77662137600,34050,34050,34100,34000,1915
20241213,141800,77596971500,34100,34100,34150,34050,2985
20241213,141700,77495250850,34100,34100,34150,34050,13071
20241213,141600,77049833500,34100,34100,34150,34050,5864
20241213,141500,76849794700,34100,34050,34150,34050,5688
20241213,141400,76655832150,34100,34050,34150,34050,6440
20241213,141300,76436196800,34100,34100,34200,34100,13014
20241213,141200,75992039900,34150,34200,34200,34100,4649
20241213,141100,75833257450,34200,34150,34200,34100,8882
20241213,141000,75529834450,34150,34150,34200,34100,20151
20241213,140900,74841691050,34200,34150,34200,34150,2326
20241213,140800,74762208550,34150,34200,34200,34150,10069
20241213,140700,74417990450,34150,34150,34250,34150,10913
20241213,140600,74044778150,34150,34150,34200,34150,2256
20241213,140500,73967639500,34150,34100,34200,34100,5455
20241213,140400,73781404200,34100,34100,34150,34100,4600
20241213,140300,73624449500,34100,34100,34150,34050,14374
20241213,140200,73133774100,34100,34150,34200,34100,13289
20241213,140100,72679987000,34200,34200,34250,34150,14755
20241213,140000,72175322350,34250,34250,34300,34150,28866
20241213,135900,71187049650,34250,34200,34250,34150,18367
20241213,135800,70558632350,34200,34200,34200,34100,16885
20241213,135700,69981532950,34200,34050,34200,34050,27879
20241213,135600,69029585250,34100,34000,34100,33950,72863
20241213,135500,66549430100,34000,34000,34000,33950,5722
20241213,135400,66355089550,33950,34000,34000,33950,4891
20241213,135300,66188921300,34000,33950,34000,33950,9494
20241213,135200,65866165950,34000,33950,34000,33950,2417
20241213,135100,65784023200,33950,33900,33950,33850,8252
20241213,135000,65503941800,33900,33850,33950,33850,4607
20241213,134900,65347771550,33850,33900,33900,33850,1564
20241213,134800,65294776050,33850,33900,33900,33800,9202
20241213,134700,64983310200,33900,33950,33950,33850,11626
20241213,134600,64589041350,33950,33950,33950,33900,15656
20241213,134500,64057547300,33950,33900,33950,33900,1822
20241213,134400,63995732950,33950,33950,33950,33900,1777
20241213,134300,63935459700,33950,33900,33950,33900,13157
20241213,134200,63489127800,33900,33900,33900,33850,5189
20241213,134100,63313336100,33850,33900,33900,33850,15085
20241213,134000,62802064350,33900,33900,33950,33850,6936
20241213,133900,62566955550,33950,33850,33950,33850,5854
20241213,133800,62368413250,33900,34000,34000,33850,17061
20241213,133700,61789498300,34000,34000,34000,33950,11306
20241213,133600,61405200700,34000,33900,34000,33900,31294
20241213,133500,60342949700,33950,33900,33950,33900,8271
20241213,133400,60062206550,33900,33850,33950,33850,17556
20241213,133300,59466976000,33900,33900,33900,33850,10318
20241213,133200,59117542800,33900,33850,33900,33850,8610
20241213,133100,58825702850,33850,33900,33900,33800,7595
20241213,133000,58568545550,33850,33800,33900,33800,7602
20241213,132900,58311055000,33850,33850,33850,33800,16083
20241213,132800,57766706500,33850,33800,33850,33800,6013
20241213,132700,57563210250,33800,33800,33850,33750,5678
20241213,132600,57371183650,33800,33800,33850,33750,6731
20241213,132500,57143681000,33800,33750,33850,33750,9035
20241213,132400,56838200400,33800,33800,33850,33750,14822
20241213,132300,56337239950,33800,33750,33800,33750,5122
20241213,132200,56164168950,33750,33750,33800,33700,2805
20241213,132100,56069475550,33750,33700,33800,33700,5929
20241213,132000,55869310950,33750,33750,33800,33700,9973
20241213,131900,55532723950,33800,33700,33800,33700,12499
20241213,131800,55110842950,33700,33750,33800,33700,2523
20241213,131700,55025708100,33750,33650,33800,33650,11149
20241213,131600,54649495350,33650,33650,33750,33600,39931
20241213,131500,53304168100,33650,33600,33650,33600,1674
20241213,131400,53247907550,33650,33600,33650,33550,9627
20241213,131300,52924057350,33650,33650,33650,33600,5352
20241213,131200,52744212000,33650,33550,33650,33550,5804
20241213,131100,52549209400,33600,33550,33600,33550,1507
20241213,131000,52498604300,33600,33550,33600,33550,8306
20241213,130900,52219560650,33600,33600,33600,33550,1152
20241213,130800,52180864350,33600,33600,33600,33550,1106
20241213,130700,52143715700,33600,33500,33600,33500,3495
20241213,130600,52026523950,33550,33550,33600,33500,2426
20241213,130500,51945128700,33550,33450,33550,33450,4014
20241213,130400,51810604150,33450,33500,33550,33450,6235
20241213,130300,51601750750,33500,33500,33550,33500,2021
20241213,130200,51534024100,33550,33500,33550,33450,4287
20241213,130100,51390429700,33500,33450,33550,33450,5301
20241213,130000,51212902500,33500,33600,33650,33500,15420
20241213,125900,50695687200,33650,33650,33650,33550,2462
20241213,125800,50612914450,33650,33600,33650,33550,11451
20241213,125700,50227740200,33600,33650,33650,33550,5541
20241213,125600,50041488850,33650,33650,33650,33600,3479
20241213,125500,49924430250,33650,33600,33700,33600,16649
20241213,125400,49364235850,33650,33550,33650,33550,4770
20241213,125300,49203971300,33600,33500,33600,33500,6947
20241213,125200,48970777150,33550,33550,33550,33500,1347
20241213,125100,48925637450,33550,33550,33600,33500,4577
20241213,125000,48772080300,33600,33550,33600,33500,5115
20241213,124900,48600507900,33550,33600,33600,33500,7823
20241213,124800,48337985150,33600,33500,33600,33500,3771
20241213,124700,48211424550,33500,33550,33550,33500,1426
20241213,124600,48163630900,33550,33600,33650,33500,7443
20241213,124500,47913686550,33600,33600,33650,33550,2937
20241213,124400,47815040450,33650,33600,33650,33600,4024
20241213,124300,47679820700,33650,33550,33650,33550,10220
20241213,124200,47336536750,33600,33600,33600,33550,2462
20241213,124100,47253907050,33550,33600,33600,33550,8868
20241213,124000,46956003150,33600,33550,33600,33550,3457
20241213,123900,46839924500,33550,33650,33650,33550,5789
20241213,123800,46645382300,33650,33600,33650,33550,10568
20241213,123700,46290267700,33600,33500,33600,33500,10209
20241213,123600,45947898850,33550,33500,33550,33450,7826
20241213,123500,45685723800,33500,33500,33500,33450,1761
20241213,123400,45626804350,33450,33450,33500,33400,7811
20241213,123300,45365536300,33450,33500,33500,33400,6410
20241213,123200,45151333100,33500,33450,33500,33450,4508
20241213,123100,45000450800,33450,33550,33550,33400,5714
20241213,123000,44809234150,33500,33400,33550,33400,12052
20241213,122900,44406259650,33450,33450,33500,33450,10906
20241213,122800,44041382350,33400,33550,33550,33400,6743
20241213,122700,43815654550,33500,33600,33600,33500,1588
20241213,122600,43762404850,33600,33550,33600,33500,13619
20241213,122500,43305096150,33600,33550,33600,33550,1348
20241213,122400,43259838200,33550,33550,33600,33500,5748
20241213,122300,43066989550,33550,33500,33550,33500,4334
20241213,122200,42921752000,33550,33600,33650,33550,13540
20241213,122100,42467209700,33600,33600,33650,33500,18177
20241213,122000,41856732150,33600,33600,33650,33600,3403
20241213,121900,41742240350,33650,33650,33700,33600,9836
20241213,121800,41411228700,33600,33700,33700,33600,11968
20241213,121700,41008303450,33700,33700,33700,33650,2079
20241213,121600,40938254000,33650,33700,33750,33600,13182
20241213,121500,40494365650,33700,33650,33750,33650,12344
20241213,121400,40078430300,33650,33550,33650,33550,11466
20241213,121300,39692856850,33550,33550,33600,33550,2522
20241213,121200,39608161850,33550,33500,33600,33500,5114
20241213,121100,39436545200,33500,33600,33600,33500,6255
20241213,121000,39226706900,33600,33500,33600,33500,3032
20241213,120900,39124960850,33550,33550,33600,33500,14739
20241213,120800,38630083000,33550,33550,33600,33500,6374
20241213,120700,38416351000,33600,33600,33600,33550,16139
20241213,120600,37874165300,33550,33600,33600,33550,11590
20241213,120500,37484749650,33600,33600,33600,33500,9918
20241213,120400,37151846150,33550,33500,33600,33450,18171
20241213,120300,36542302150,33500,33400,33550,33400,35061
20241213,120200,35367752700,33450,33450,33450,33400,11864
20241213,120100,34970909750,33450,33400,33450,33350,12862
20241213,120000,34541338000,33400,33300,33400,33300,12381
20241213,115900,34128414800,33300,33300,33350,33300,1095
20241213,115800,34091908200,33350,33350,33350,33300,954
20241213,115700,34060107950,33300,33350,33350,33300,2187
20241213,115600,33987222300,33350,33300,33350,33250,9350
20241213,115500,33675834250,33250,33250,33300,33250,1429
20241213,115400,33628317150,33300,33250,33300,33250,2740
20241213,115300,33537130150,33300,33250,33300,33250,1294
20241213,115200,33494087450,33300,33250,33300,33200,6022
20241213,115100,33293674450,33250,33350,33350,33200,9986
20241213,115000,32961327250,33300,33300,33350,33300,1563
20241213,114900,32909265600,33350,33350,33350,33300,441
20241213,114800,32894573000,33350,33250,33350,33250,6162
20241213,114700,32689368400,33300,33250,33300,33250,2945
20241213,114600,32591371500,33300,33250,33300,33250,2223
20241213,114500,32517352650,33250,33250,33300,33200,4790
20241213,114400,32357952150,33200,33250,33250,33200,1563
20241213,114300,32306023150,33250,33250,33250,33200,805
20241213,114200,32279271500,33200,33200,33200,33150,3857
20241213,114100,32151234200,33200,33200,33250,33150,3496
20241213,114000,32035144250,33200,33250,33300,33200,6793
20241213,113900,31809417600,33250,33250,33300,33250,6834
20241213,113800,31582157750,33250,33250,33300,33250,1714
20241213,113700,31525141600,33250,33300,33300,33250,4783
20241213,113600,31365997600,33250,33300,33300,33250,1170
20241213,113500,31327053800,33250,33300,33350,33250,11459
20241213,113400,30945483250,33350,33400,33400,33300,8746
20241213,113300,30653784950,33400,33350,33450,33300,19241
20241213,113200,30011512450,33300,33350,33350,33300,2936
20241213,113100,29913667650,33350,33350,33350,33300,1518
20241213,113000,29863058200,33300,33300,33350,33300,906
20241213,112900,29832876250,33300,33250,33350,33250,6227
20241213,112800,29625565450,33300,33250,33300,33250,4524
20241213,112700,29475107700,33250,33250,33300,33250,1687
20241213,112600,29418989550,33300,33200,33300,33200,3783
20241213,112500,29293266650,33250,33150,33250,33150,4682
20241213,112400,29137816500,33150,33200,33200,33150,5082
20241213,112300,28969189150,33150,33150,33200,33150,12582
20241213,112200,28552041000,33200,33200,33250,33100,9285
20241213,112100,28243967050,33200,33300,33300,33200,9240
20241213,112000,27936495950,33350,33300,33350,33300,3793
20241213,111900,27810120000,33350,33350,33350,33300,2529
20241213,111800,27725827600,33350,33400,33400,33300,7593
20241213,111700,27472622000,33400,33300,33400,33250,10342
20241213,111600,27127824750,33300,33300,33350,33250,10406
20241213,111500,26781344000,33300,33300,33350,33250,8053
20241213,111400,26513092900,33350,33300,33350,33250,6698
20241213,111300,26290010700,33300,33300,33350,33250,12936
20241213,111200,25859263400,33300,33150,33300,33150,12677
20241213,111100,25438061200,33200,33150,33200,33150,4970
20241213,111000,25273232600,33200,33150,33200,33150,4971
20241213,110900,25108367900,33200,33150,33200,33100,8686
20241213,110800,24820427750,33150,33150,33150,33100,2716
20241213,110700,24730421050,33150,33100,33150,33050,5754
20241213,110600,24539972400,33100,33050,33100,33000,2496
20241213,110500,24457483200,33000,33050,33100,33000,1972
20241213,110400,24392313700,33050,33000,33100,33000,1494
20241213,110300,24342943600,33050,33050,33050,33000,965
20241213,110200,24311071450,33050,33050,33050,33000,1844
20241213,110100,24250161900,33050,33050,33100,33000,1853
20241213,110000,24188920000,33050,33050,33100,33050,4352
20241213,105900,24045057300,33100,33150,33150,33050,5891
20241213,105800,23850065150,33100,33100,33150,33050,4701
20241213,105700,23694453550,33050,33050,33100,33050,5440
20241213,105600,23514611600,33050,33050,33100,33050,1699
20241213,105500,23458434600,33050,33050,33100,33050,2823
20241213,105400,23365123550,33050,33100,33100,33050,1868
20241213,105300,23303362550,33100,33100,33100,33050,794
20241213,105200,23277099950,33100,33050,33100,33050,483
20241213,105100,23261126800,33100,33000,33100,33000,6614
20241213,105000,23042404400,33000,32950,33050,32950,1754
20241213,104900,22984483350,33000,33000,33050,32950,2536
20241213,104800,22900788600,33000,33000,33050,33000,4292
20241213,104700,22759140550,33000,32950,33000,32950,3405
20241213,104600,22646800200,32950,33000,33000,32950,1359
20241213,104500,22601998150,32950,33050,33050,32950,2046
20241213,104400,22534512950,33050,33050,33150,33000,4966
20241213,104300,22370157550,33050,33050,33050,33000,3435
20241213,104200,22256649750,33000,33000,33050,32950,1470
20241213,104100,22208140250,32950,33100,33100,32950,7599
20241213,104000,21957359400,33100,33050,33100,33050,5420
20241213,103900,21778172450,33100,33100,33100,33050,2561
20241213,103800,21693423400,33100,32950,33100,32950,9279
20241213,103700,21386907350,33000,33000,33000,32950,2022
20241213,103600,21320196000,32950,32950,33000,32950,1250
20241213,103500,21278984700,32950,33000,33000,32950,1498
20241213,103400,21229571600,32950,33050,33050,32950,3925
20241213,103300,21100028050,33050,33000,33050,33000,1573
20241213,103200,21048074050,33000,33000,33050,33000,1963
20241213,103100,20983220700,33000,32950,33050,32950,6351
20241213,103000,20773653150,33000,32900,33000,32900,3488
20241213,102900,20658675100,32900,32900,32950,32900,1621
20241213,102800,20605273150,32900,32950,33000,32900,4462
20241213,102700,20458223300,32950,32950,33000,32950,609
20241213,102600,20438150800,32950,32950,33000,32900,1565
20241213,102500,20386596800,32950,32900,32950,32850,3254
20241213,102400,20279522250,32950,32900,32950,32850,2256
20241213,102300,20205303900,32900,33000,33000,32900,4775
20241213,102200,20048024550,33000,32950,33000,32950,2310
20241213,102100,19971848250,33000,32900,33000,32900,4426
20241213,102000,19826014800,32900,32850,32950,32850,6127
20241213,101900,19624444500,32850,32900,32900,32850,1632
20241213,101800,19570796450,32850,32750,32900,32750,9220
20241213,101700,19268273600,32750,32800,32800,32750,2751
20241213,101600,19178151650,32800,32750,32850,32750,2174
20241213,101500,19106832650,32750,32750,32800,32700,3106
20241213,101400,19005097400,32700,32700,32750,32700,2458
20241213,101300,18924691200,32750,32800,32800,32700,7010
20241213,101200,18695113900,32750,32850,32850,32750,1605
20241213,101100,18642463550,32850,32850,32850,32800,1816
20241213,101000,18582879250,32800,32850,32900,32800,4228
20241213,100900,18444100200,32850,32850,32850,32800,7053
20241213,100800,18212727100,32800,32900,32900,32800,2126
20241213,100700,18142880850,32850,32900,32900,32850,1361
20241213,100600,18098144200,32900,32850,32900,32850,1503
20241213,100500,18048725300,32900,32850,32900,32850,2502
20241213,100400,17966516450,32900,32900,32900,32800,2076
20241213,100300,17898297850,32900,32850,32900,32850,3121
20241213,100200,17795736050,32850,32900,32900,32850,643
20241213,100100,17774596150,32900,32800,32900,32800,7150
20241213,100000,17539738450,32800,32800,32850,32750,2938
20241213,095900,17443341850,32750,32800,32850,32750,3387
20241213,095800,17332356900,32750,32850,32850,32750,3145
20241213,095700,17229183150,32800,32800,32850,32800,3412
20241213,095600,17117261750,32850,32800,32850,32800,1439
20241213,095500,17070033650,32800,32800,32850,32800,1941
20241213,095400,17006351400,32850,32850,32850,32750,13459
20241213,095300,16564926800,32800,32850,32850,32800,1372
20241213,095200,16519873150,32850,32850,32850,32800,899
20241213,095100,16490353900,32800,32850,32850,32800,1501
20241213,095000,16441078150,32800,32800,32850,32800,2341
20241213,094900,16364256550,32850,32800,32850,32800,1575
20241213,094800,16312549100,32850,32950,32950,32800,9253
20241213,094700,16008346700,32950,32950,33000,32900,11593
20241213,094600,15626374150,33000,33000,33050,32950,15554
20241213,094500,15113082300,33000,32950,33000,32900,5175
20241213,094400,14942573900,32950,32900,32950,32900,9634
20241213,094300,14625378350,32950,32900,32950,32850,4970
20241213,094200,14461855350,32850,32900,32900,32850,3003
20241213,094100,14363078400,32900,32900,32900,32850,3120
20241213,094000,14260446150,32850,32800,32900,32800,7579
20241213,093900,14011427600,32850,32800,32850,32800,3020
20241213,093800,13912310150,32850,32750,32850,32750,4142
20241213,093700,13776406800,32750,32750,32800,32750,1602
20241213,093600,13723865000,32800,32800,32800,32750,1807
20241213,093500,13664630200,32800,32850,32850,32750,3341
20241213,093400,13555041450,32850,32750,32850,32700,7965
20241213,093300,13293994350,32700,32700,32750,32700,1783
20241213,093200,13235618500,32750,32650,32750,32650,7019
20241213,093100,13006162600,32700,32650,32700,32650,3239
20241213,093000,12900384250,32700,32600,32700,32600,3928
20241213,092900,12772159100,32650,32550,32650,32550,2998
20241213,092800,12674445750,32500,32500,32550,32450,3972
20241213,092700,12545269800,32500,32450,32550,32450,4869
20241213,092600,12387025050,32450,32500,32550,32450,18595
20241213,092500,11782775650,32500,32500,32550,32500,6765
20241213,092400,11562648250,32500,32550,32550,32500,1893
20241213,092300,11501082500,32550,32550,32600,32500,6910
20241213,092200,11276199400,32600,32700,32750,32550,14927
20241213,092100,10789035700,32750,32750,32800,32650,10313
20241213,092000,10451667550,32750,32600,32750,32600,6194
20241213,091900,10249195200,32650,32600,32650,32550,2504
20241213,091800,10167598850,32550,32600,32650,32550,7046
20241213,091700,9937960500,32650,32550,32650,32500,12836
20241213,091600,9520354750,32550,32500,32550,32500,6579
20241213,091500,9306520650,32550,32500,32550,32450,9208
20241213,091400,9007198300,32500,32550,32550,32500,16080
20241213,091300,8484313200,32500,32550,32600,32500,7428
20241213,091200,8242573750,32500,32500,32550,32450,14409
20241213,091100,7774451450,32450,32550,32550,32400,17946
20241213,091000,7191982900,32500,32600,32650,32500,55702
20241213,090900,5377935800,32650,32700,32700,32600,10174
20241213,090800,5046003850,32650,32700,32700,32650,8628
20241213,090700,4764217150,32650,32750,32750,32650,18595
20241213,090600,4156490600,32750,32800,32850,32700,11853
20241213,090500,3768081950,32800,32800,32900,32700,11464
20241213,090400,3392762850,32800,32950,32950,32800,13994
20241213,090300,2932744650,32900,32900,33000,32850,14610
20241213,090200,2451519800,32900,32800,32950,32700,14726
20241213,090100,1968580600,32800,32800,32850,32750,14823
20241213,090000,1482480450,32800,32700,32850,32650,44484