stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,192700,65749101050,33700,33700,33700,33700,46920
20241216,192600,65749101050,33700,33700,33700,33700,0
20241216,192500,65749101050,33700,33700,33700,33700,0
20241216,192400,65749101050,33700,33700,33700,33700,0
20241216,192300,65749101050,33700,33700,33700,33700,0
20241216,192200,65749101050,33700,33700,33700,33700,0
20241216,192100,65749101050,33700,33700,33700,33700,0
20241216,192000,65749101050,33700,33700,33700,33700,0
20241216,191900,65749101050,33700,33700,33700,33700,0
20241216,191800,65749101050,33700,33700,33700,33700,0
20241216,191700,65749101050,33700,33700,33700,33700,0
20241216,191600,65749101050,33700,33700,33700,33700,0
20241216,191500,65749101050,33700,33700,33700,33700,0
20241216,191400,65749101050,33700,33700,33700,33700,0
20241216,191300,65749101050,33700,33700,33700,33700,0
20241216,191200,65749101050,33700,33700,33700,33700,0
20241216,191100,65749101050,33700,33700,33700,33700,0
20241216,191000,65749101050,33700,33700,33700,33700,0
20241216,190900,65749101050,33700,33700,33700,33700,0
20241216,190800,65749101050,33700,33700,33700,33700,0
20241216,190700,65749101050,33700,33700,33700,33700,0
20241216,190600,65749101050,33700,33700,33700,33700,0
20241216,190500,65749101050,33700,33700,33700,33700,0
20241216,190400,65749101050,33700,33700,33700,33700,0
20241216,190300,65749101050,33700,33700,33700,33700,0
20241216,190200,65749101050,33700,33700,33700,33700,0
20241216,190100,65749101050,33700,33700,33700,33700,0
20241216,190000,65749101050,33700,33700,33700,33700,0
20241216,185900,65749101050,33700,33700,33700,33700,0
20241216,185800,65749101050,33700,33700,33700,33700,0
20241216,185700,65749101050,33700,33700,33700,33700,46920
20241216,185600,65749101050,33700,33700,33700,33700,0
20241216,185500,65749101050,33700,33700,33700,33700,0
20241216,185400,65749101050,33700,33700,33700,33700,0
20241216,185300,65749101050,33700,33700,33700,33700,0
20241216,185200,65749101050,33700,33700,33700,33700,0
20241216,185100,65749101050,33700,33700,33700,33700,0
20241216,185000,65749101050,33700,33700,33700,33700,0
20241216,184900,65749101050,33700,33700,33700,33700,0
20241216,184800,65749101050,33700,33700,33700,33700,0
20241216,184700,65749101050,33700,33700,33700,33700,0
20241216,184600,65749101050,33700,33700,33700,33700,0
20241216,184500,65749101050,33700,33700,33700,33700,0
20241216,184400,65749101050,33700,33700,33700,33700,0
20241216,184300,65749101050,33700,33700,33700,33700,0
20241216,184200,65749101050,33700,33700,33700,33700,0
20241216,184100,65749101050,33700,33700,33700,33700,0
20241216,184000,65749101050,33700,33700,33700,33700,0
20241216,183900,65749101050,33700,33700,33700,33700,0
20241216,183800,65749101050,33700,33700,33700,33700,0
20241216,183700,65749101050,33700,33700,33700,33700,0
20241216,183600,65749101050,33700,33700,33700,33700,0
20241216,183500,65749101050,33700,33700,33700,33700,0
20241216,183400,65749101050,33700,33700,33700,33700,0
20241216,183300,65749101050,33700,33700,33700,33700,0
20241216,183200,65749101050,33700,33700,33700,33700,0
20241216,183100,65749101050,33700,33700,33700,33700,0
20241216,183000,65749101050,33700,33700,33700,33700,0
20241216,182900,65749101050,33700,33700,33700,33700,0
20241216,182800,65749101050,33700,33700,33700,33700,0
20241216,182700,65749101050,33700,33700,33700,33700,46920
20241216,182600,65749101050,33700,33700,33700,33700,0
20241216,182500,65749101050,33700,33700,33700,33700,0
20241216,182400,65749101050,33700,33700,33700,33700,0
20241216,182300,65749101050,33700,33700,33700,33700,0
20241216,182200,65749101050,33700,33700,33700,33700,0
20241216,182100,65749101050,33700,33700,33700,33700,0
20241216,182000,65749101050,33700,33700,33700,33700,0
20241216,181900,65749101050,33700,33700,33700,33700,0
20241216,181800,65749101050,33700,33700,33700,33700,0
20241216,181700,65749101050,33700,33700,33700,33700,0
20241216,181600,65749101050,33700,33700,33700,33700,0
20241216,181500,65749101050,33700,33700,33700,33700,0
20241216,181400,65749101050,33700,33700,33700,33700,0
20241216,181300,65749101050,33700,33700,33700,33700,0
20241216,181200,65749101050,33700,33700,33700,33700,0
20241216,181100,65749101050,33700,33700,33700,33700,0
20241216,181000,65749101050,33700,33700,33700,33700,0
20241216,180900,65749101050,33700,33700,33700,33700,0
20241216,180800,65749101050,33700,33700,33700,33700,0
20241216,180700,65749101050,33700,33700,33700,33700,0
20241216,180600,65749101050,33700,33700,33700,33700,0
20241216,180500,65749101050,33700,33700,33700,33700,0
20241216,180400,65749101050,33700,33700,33700,33700,0
20241216,180300,65749101050,33700,33700,33700,33700,0
20241216,180200,65749101050,33700,33700,33700,33700,0
20241216,180100,65749101050,33700,33700,33700,33700,0
20241216,180000,65749101050,33700,33700,33700,33700,0
20241216,175900,65749101050,33700,33700,33700,33700,0
20241216,175800,65749101050,33700,33700,33700,33700,0
20241216,175700,65749101050,33700,33700,33700,33700,46920
20241216,175600,65749101050,33700,33700,33700,33700,0
20241216,175500,65749101050,33700,33700,33700,33700,0
20241216,175400,65749101050,33700,33700,33700,33700,0
20241216,175300,65749101050,33700,33700,33700,33700,0
20241216,175200,65749101050,33700,33700,33700,33700,0
20241216,175100,65749101050,33700,33700,33700,33700,0
20241216,175000,65749101050,33700,33700,33700,33700,0
20241216,174900,65749101050,33700,33700,33700,33700,0
20241216,174800,65749101050,33700,33700,33700,33700,0
20241216,174700,65749101050,33700,33700,33700,33700,0
20241216,174600,65749101050,33700,33700,33700,33700,0
20241216,174500,65749101050,33700,33700,33700,33700,0
20241216,174400,65749101050,33700,33700,33700,33700,0
20241216,174300,65749101050,33700,33700,33700,33700,0
20241216,174200,65749101050,33700,33700,33700,33700,0
20241216,174100,65749101050,33700,33700,33700,33700,0
20241216,174000,65749101050,33700,33700,33700,33700,0
20241216,173900,65749101050,33700,33700,33700,33700,0
20241216,173800,65749101050,33700,33700,33700,33700,0
20241216,173700,65749101050,33700,33700,33700,33700,0
20241216,173600,65749101050,33700,33700,33700,33700,0
20241216,173500,65749101050,33700,33700,33700,33700,0
20241216,173400,65749101050,33700,33700,33700,33700,0
20241216,173300,65749101050,33700,33700,33700,33700,0
20241216,173200,65749101050,33700,33700,33700,33700,0
20241216,173100,65749101050,33700,33700,33700,33700,0
20241216,173000,65749101050,33700,33700,33700,33700,0
20241216,172900,65749101050,33700,33700,33700,33700,0
20241216,172800,65749101050,33700,33700,33700,33700,0
20241216,172700,65749101050,33700,33700,33700,33700,46920
20241216,172600,65749101050,33700,33700,33700,33700,0
20241216,172500,65749101050,33700,33700,33700,33700,0
20241216,172400,65749101050,33700,33700,33700,33700,0
20241216,172300,65749101050,33700,33700,33700,33700,0
20241216,172200,65749101050,33700,33700,33700,33700,0
20241216,172100,65749101050,33700,33700,33700,33700,0
20241216,172000,65749101050,33700,33700,33700,33700,0
20241216,171900,65749101050,33700,33700,33700,33700,0
20241216,171800,65749101050,33700,33700,33700,33700,0
20241216,171700,65749101050,33700,33700,33700,33700,0
20241216,171600,65749101050,33700,33700,33700,33700,0
20241216,171500,65749101050,33700,33700,33700,33700,0
20241216,171400,65749101050,33700,33700,33700,33700,0
20241216,171300,65749101050,33700,33700,33700,33700,0
20241216,171200,65749101050,33700,33700,33700,33700,0
20241216,171100,65749101050,33700,33700,33700,33700,0
20241216,171000,65749101050,33700,33700,33700,33700,0
20241216,170900,65749101050,33700,33700,33700,33700,0
20241216,170800,65749101050,33700,33700,33700,33700,0
20241216,170700,65749101050,33700,33700,33700,33700,0
20241216,170600,65749101050,33700,33700,33700,33700,0
20241216,170500,65749101050,33700,33700,33700,33700,0
20241216,170400,65749101050,33700,33700,33700,33700,0
20241216,170300,65749101050,33700,33700,33700,33700,0
20241216,170200,65749101050,33700,33700,33700,33700,0
20241216,170100,65749101050,33700,33700,33700,33700,0
20241216,170000,65749101050,33700,33700,33700,33700,0
20241216,165900,65749101050,33700,33700,33700,33700,0
20241216,165800,65749101050,33700,33700,33700,33700,0
20241216,165700,65749101050,33700,33700,33700,33700,46920
20241216,165600,65749101050,33700,33700,33700,33700,0
20241216,165500,65749101050,33700,33700,33700,33700,0
20241216,165400,65749101050,33700,33700,33700,33700,0
20241216,165300,65749101050,33700,33700,33700,33700,0
20241216,165200,65749101050,33700,33700,33700,33700,0
20241216,165100,65749101050,33700,33700,33700,33700,0
20241216,165000,65749101050,33700,33700,33700,33700,0
20241216,164900,65749101050,33700,33700,33700,33700,0
20241216,164800,65749101050,33700,33700,33700,33700,0
20241216,164700,65749101050,33700,33700,33700,33700,0
20241216,164600,65749101050,33700,33700,33700,33700,0
20241216,164500,65749101050,33700,33700,33700,33700,0
20241216,164400,65749101050,33700,33700,33700,33700,0
20241216,164300,65749101050,33700,33700,33700,33700,0
20241216,164200,65749101050,33700,33700,33700,33700,0
20241216,164100,65749101050,33700,33700,33700,33700,0
20241216,164000,65749101050,33700,33700,33700,33700,0
20241216,163900,65749101050,33700,33700,33700,33700,0
20241216,163800,65749101050,33700,33700,33700,33700,0
20241216,163700,65749101050,33700,33700,33700,33700,0
20241216,163600,65749101050,33700,33700,33700,33700,0
20241216,163500,65749101050,33700,33700,33700,33700,0
20241216,163400,65749101050,33700,33700,33700,33700,0
20241216,163300,65749101050,33700,33700,33700,33700,0
20241216,163200,65749101050,33700,33700,33700,33700,0
20241216,163100,65749101050,33700,33700,33700,33700,0
20241216,163000,65749101050,33700,33700,33700,33700,0
20241216,162900,65749101050,33700,33700,33700,33700,0
20241216,162800,65749101050,33700,33700,33700,33700,0
20241216,162700,65749101050,33700,33700,33700,33700,46920
20241216,162600,65749101050,33700,33700,33700,33700,0
20241216,162500,65749101050,33700,33700,33700,33700,0
20241216,162400,65749101050,33700,33700,33700,33700,0
20241216,162300,65749101050,33700,33700,33700,33700,0
20241216,162200,65749101050,33700,33700,33700,33700,0
20241216,162100,65749101050,33700,33700,33700,33700,0
20241216,162000,65749101050,33700,33700,33700,33700,0
20241216,161900,65749101050,33700,33700,33700,33700,0
20241216,161800,65749101050,33700,33700,33700,33700,0
20241216,161700,65749101050,33700,33700,33700,33700,0
20241216,161600,65749101050,33700,33700,33700,33700,0
20241216,161500,65749101050,33700,33700,33700,33700,0
20241216,161400,65749101050,33700,33700,33700,33700,0
20241216,161300,65749101050,33700,33700,33700,33700,0
20241216,161200,65749101050,33700,33700,33700,33700,0
20241216,161100,65749101050,33700,33700,33700,33700,0
20241216,161000,65749101050,33700,33700,33700,33700,0
20241216,160900,65749101050,33700,33700,33700,33700,0
20241216,160800,65749101050,33700,33700,33700,33700,0
20241216,160700,65749101050,33700,33700,33700,33700,0
20241216,160600,65749101050,33700,33700,33700,33700,0
20241216,160500,65749101050,33700,33700,33700,33700,0
20241216,160400,65749101050,33700,33700,33700,33700,0
20241216,160300,65749101050,33700,33700,33700,33700,0
20241216,160200,65749101050,33700,33700,33700,33700,0
20241216,160100,65749101050,33700,33700,33700,33700,0
20241216,160000,65749101050,33700,33700,33700,33700,0
20241216,155900,65749101050,33700,33700,33700,33700,0
20241216,155800,65749101050,33700,33700,33700,33700,0
20241216,155700,65749101050,33700,33700,33700,33700,46920
20241216,155600,65749101050,33700,33700,33700,33700,0
20241216,155500,65749101050,33700,33700,33700,33700,0
20241216,155400,65749101050,33700,33700,33700,33700,0
20241216,155300,65749101050,33700,33700,33700,33700,0
20241216,155200,65749101050,33700,33700,33700,33700,0
20241216,155100,65749101050,33700,33700,33700,33700,0
20241216,155000,65749101050,33700,33700,33700,33700,0
20241216,154900,65749101050,33700,33700,33700,33700,0
20241216,154800,65749101050,33700,33700,33700,33700,0
20241216,154700,65749101050,33700,33700,33700,33700,0
20241216,154600,65749101050,33700,33700,33700,33700,0
20241216,154500,65749101050,33700,33700,33700,33700,0
20241216,154400,65749101050,33700,33700,33700,33700,0
20241216,154300,65749101050,33700,33700,33700,33700,0
20241216,154200,65749101050,33700,33700,33700,33700,0
20241216,154100,65749101050,33700,33700,33700,33700,0
20241216,154000,65749101050,33700,33700,33700,33700,0
20241216,153900,65749101050,33700,33700,33700,33700,0
20241216,153800,65749101050,33700,33700,33700,33700,0
20241216,153700,65749101050,33700,33700,33700,33700,0
20241216,153600,65749101050,33700,33700,33700,33700,0
20241216,153500,65749101050,33700,33700,33700,33700,0
20241216,153400,65749101050,33700,33700,33700,33700,0
20241216,153300,65749101050,33700,33700,33700,33700,0
20241216,153200,65749101050,33700,33700,33700,33700,0
20241216,153100,65749101050,33700,33700,33700,33700,0
20241216,153000,65749101050,33700,33700,33700,33700,46920
20241216,152900,64167897050,33850,33850,33850,33850,0
20241216,152800,64167897050,33850,33850,33850,33850,0
20241216,152700,64167897050,33850,33850,33850,33850,0
20241216,152600,64167897050,33850,33850,33850,33850,0
20241216,152500,64167897050,33850,33850,33850,33850,0
20241216,152400,64167897050,33850,33850,33850,33850,0
20241216,152300,64167897050,33850,33850,33850,33850,0
20241216,152200,64167897050,33850,33850,33850,33850,0
20241216,152100,64167897050,33850,33850,33850,33850,0
20241216,152000,64167897050,33850,33850,33850,33850,0
20241216,151900,64167897050,33850,33800,33850,33750,12383
20241216,151800,63749203150,33800,33800,33950,33750,22376
20241216,151700,62991438400,33800,33750,33900,33700,20356
20241216,151600,62303278950,33700,33700,33750,33700,3093
20241216,151500,62198902400,33700,33650,33800,33650,11301
20241216,151400,61817607000,33650,33700,33700,33650,1141
20241216,151300,61779200800,33650,33650,33700,33650,2027
20241216,151200,61710970850,33700,33700,33700,33650,1426
20241216,151100,61662957600,33650,33750,33750,33650,2306
20241216,151000,61585262900,33700,33650,33800,33600,16538
20241216,150900,61027411200,33650,33600,33700,33600,7995
20241216,150800,60758306500,33550,33550,33650,33500,12630
20241216,150700,60333989300,33500,33600,33600,33500,2418
20241216,150600,60252856800,33600,33450,33600,33450,9795
20241216,150500,59924473800,33500,33450,33500,33450,3233
20241216,150400,59816225550,33450,33500,33500,33450,1064
20241216,150300,59780602900,33500,33450,33500,33450,1601
20241216,150200,59726996600,33450,33500,33500,33450,3528
20241216,150100,59608854600,33450,33450,33500,33450,1833
20241216,150000,59547528800,33450,33450,33500,33400,3651
20241216,145900,59425370650,33500,33450,33500,33400,4019
20241216,145800,59290943900,33450,33450,33500,33400,1405
20241216,145700,59243948350,33450,33500,33500,33450,9392
20241216,145600,58929721650,33500,33450,33500,33400,5056
20241216,145500,58760618750,33450,33450,33450,33400,1642
20241216,145400,58705753600,33400,33450,33450,33400,1995
20241216,145300,58639088800,33450,33400,33450,33400,3082
20241216,145200,58536116650,33400,33450,33450,33400,1389
20241216,145100,58489716050,33400,33400,33450,33400,1896
20241216,145000,58426383350,33400,33450,33450,33400,2056
20241216,144900,58357706300,33400,33400,33450,33400,2341
20241216,144800,58279477950,33400,33400,33450,33400,2209
20241216,144700,58205678250,33450,33400,33450,33400,1085
20241216,144600,58169427200,33450,33450,33500,33400,2911
20241216,144500,58072075350,33400,33400,33450,33400,1513
20241216,144400,58021501100,33400,33450,33500,33400,1816
20241216,144300,57960734250,33400,33400,33500,33400,5743
20241216,144200,57768577450,33450,33400,33450,33400,1196
20241216,144100,57728610200,33450,33500,33500,33450,3811
20241216,144000,57601126050,33500,33500,33500,33450,947
20241216,143900,57569436650,33500,33450,33500,33450,1934
20241216,143800,57504694750,33450,33450,33500,33400,7130
20241216,143700,57266234700,33400,33400,33450,33400,4766
20241216,143600,57107028000,33450,33400,33450,33400,1567
20241216,143500,57054675950,33400,33350,33450,33350,3087
20241216,143400,56951557350,33400,33400,33400,33350,2076
20241216,143300,56882289600,33400,33400,33400,33350,1345
20241216,143200,56837416450,33400,33350,33400,33350,1137
20241216,143100,56799481600,33400,33400,33400,33350,1309
20241216,143000,56755808450,33350,33400,33400,33350,1646
20241216,142900,56700897100,33400,33450,33450,33350,7246
20241216,142800,56458896650,33400,33400,33450,33400,1108
20241216,142700,56421868850,33450,33400,33450,33400,1271
20241216,142600,56379395750,33450,33400,33450,33400,1176
20241216,142500,56340102700,33400,33400,33450,33400,1730
20241216,142400,56282277200,33400,33450,33450,33400,1856
20241216,142300,56220274000,33450,33400,33450,33400,1597
20241216,142200,56166893600,33400,33450,33500,33400,2823
20241216,142100,56072470050,33450,33400,33500,33400,2726
20241216,142000,55981303600,33400,33450,33450,33400,1829
20241216,141900,55920163750,33450,33400,33450,33400,1484
20241216,141800,55870583800,33450,33400,33450,33400,1384
20241216,141700,55824355900,33400,33400,33450,33400,1504
20241216,141600,55774112500,33400,33500,33500,33400,3533
20241216,141500,55655936150,33450,33450,33500,33400,1489
20241216,141400,55606132250,33400,33500,33500,33400,2258
20241216,141300,55530614200,33500,33450,33500,33300,7985
20241216,141200,55264109250,33450,33400,33500,33300,11163
20241216,141100,54891263900,33350,33400,33400,33350,2562
20241216,141000,54805808650,33400,33350,33400,33350,2886
20241216,140900,54709548450,33350,33400,33400,33350,2492
20241216,140800,54626430600,33400,33400,33400,33350,885
20241216,140700,54596904150,33400,33400,33400,33350,1261
20241216,140600,54554832050,33400,33350,33400,33350,1272
20241216,140500,54512401900,33400,33400,33400,33350,901
20241216,140400,54482345400,33400,33400,33400,33350,1792
20241216,140300,54422554600,33400,33400,33400,33350,5635
20241216,140200,54234373150,33400,33450,33450,33400,1690
20241216,140100,54177918650,33400,33400,33450,33400,1124
20241216,140000,54140376200,33400,33450,33450,33400,1673
20241216,135900,54084484450,33400,33400,33450,33400,1842
20241216,135800,54022952300,33400,33400,33450,33400,995
20241216,135700,53989709400,33450,33400,33450,33400,915
20241216,135600,53959130900,33400,33400,33450,33400,822
20241216,135500,53931662700,33400,33450,33450,33400,3111
20241216,135400,53827746750,33450,33450,33500,33400,2127
20241216,135300,53756610550,33450,33450,33450,33400,2124
20241216,135200,53685571950,33450,33450,33450,33400,4744
20241216,135100,53526990200,33450,33350,33450,33350,3344
20241216,135000,53415346900,33350,33400,33400,33350,1963
20241216,134900,53349837050,33350,33350,33400,33350,2411
20241216,134800,53269427850,33350,33400,33400,33350,1496
20241216,134700,53219528500,33350,33350,33400,33350,2268
20241216,134600,53143880050,33350,33450,33450,33350,3023
20241216,134500,53042934550,33450,33450,33450,33400,5900
20241216,134400,52845842600,33400,33450,33450,33400,1099
20241216,134300,52809119800,33400,33450,33450,33400,1313
20241216,134200,52765237450,33400,33400,33450,33350,3766
20241216,134100,52639474550,33400,33350,33450,33350,2453
20241216,134000,52557581750,33350,33400,33400,33350,1412
20241216,133900,52510470050,33350,33400,33450,33350,2809
20241216,133800,52416642600,33400,33450,33450,33400,936
20241216,133700,52385371300,33400,33300,33450,33300,5155
20241216,133600,52213271400,33350,33350,33400,33300,1752
20241216,133500,52154824950,33350,33400,33400,33300,5424
20241216,133400,51973934600,33400,33400,33450,33350,5011
20241216,133300,51806595200,33450,33350,33450,33350,7030
20241216,133200,51571799050,33400,33300,33400,33300,2548
20241216,133100,51486819450,33350,33300,33350,33300,4040
20241216,133000,51352104650,33350,33250,33350,33250,7181
20241216,132900,51113097250,33250,33250,33300,33200,3376
20241216,132800,51000900500,33300,33200,33300,33200,3878
20241216,132700,50872013000,33250,33250,33250,33200,5784
20241216,132600,50679979050,33250,33200,33250,33200,2215
20241216,132500,50606415100,33250,33250,33250,33200,2689
20241216,132400,50517083250,33250,33200,33300,33200,5410
20241216,132300,50337271750,33250,33250,33250,33200,6161
20241216,132200,50132674000,33250,33250,33250,33200,6580
20241216,132100,49914167100,33200,33200,33250,33200,3318
20241216,132000,49803978850,33200,33250,33250,33200,5124
20241216,131900,49633832150,33200,33300,33300,33200,7279
20241216,131800,49391904700,33250,33250,33300,33250,7779
20241216,131700,49133239600,33250,33350,33350,33250,7978
20241216,131600,48867811600,33300,33400,33400,33300,4922
20241216,131500,48703809600,33400,33300,33400,33250,7785
20241216,131400,48444478650,33250,33250,33300,33250,5644
20241216,131300,48256795450,33250,33300,33350,33250,15069
20241216,131200,47755056950,33300,33350,33400,33300,13780
20241216,131100,47295589950,33350,33350,33400,33350,3532
20241216,131000,47177770850,33350,33400,33450,33350,3310
20241216,130900,47067237150,33450,33450,33450,33400,2818
20241216,130800,46973094100,33400,33500,33500,33400,1738
20241216,130700,46914995700,33450,33500,33500,33400,4141
20241216,130600,46776469450,33500,33450,33500,33450,1499
20241216,130500,46726320650,33450,33500,33500,33450,1738
20241216,130400,46668177300,33500,33400,33500,33400,7315
20241216,130300,46423673200,33400,33400,33450,33350,1333
20241216,130200,46379144250,33400,33400,33450,33350,4179
20241216,130100,46239676900,33400,33400,33450,33350,5297
20241216,130000,46062781300,33400,33400,33450,33400,2698
20241216,125900,45972646100,33400,33450,33500,33350,8633
20241216,125800,45684186900,33400,33450,33450,33400,2337
20241216,125700,45606123250,33400,33450,33450,33400,19703
20241216,125600,44947992000,33450,33450,33450,33400,1469
20241216,125500,44898885850,33500,33500,33500,33400,14545
20241216,125400,44412367700,33500,33550,33550,33450,31716
20241216,125300,43349973100,33550,33500,33550,33500,4482
20241216,125200,43199642250,33550,33550,33550,33500,2907
20241216,125100,43102238250,33500,33500,33550,33500,1838
20241216,125000,43040643550,33550,33600,33600,33500,8572
20241216,124900,42753059400,33550,33600,33600,33550,2101
20241216,124800,42682551800,33600,33600,33600,33550,4041
20241216,124700,42546911050,33600,33600,33600,33550,877
20241216,124600,42517461650,33550,33550,33600,33550,1981
20241216,124500,42450953900,33550,33600,33600,33550,2287
20241216,124400,42374210900,33600,33550,33600,33550,8083
20241216,124300,42103019300,33550,33550,33600,33550,4010
20241216,124200,41968469150,33600,33700,33700,33550,55143
20241216,124100,40115319750,33650,33700,33700,33650,973
20241216,124000,40082562450,33650,33650,33700,33650,1428
20241216,123900,40034497950,33650,33700,33700,33650,1372
20241216,123800,39988294550,33700,33750,33750,33650,2138
20241216,123700,39916245600,33700,33750,33750,33700,650
20241216,123600,39894333250,33700,33700,33750,33650,1780
20241216,123500,39834366750,33700,33700,33750,33650,2639
20241216,123400,39745456850,33700,33700,33700,33650,1448
20241216,123300,39696661900,33700,33700,33750,33650,1061
20241216,123200,39660934700,33700,33650,33750,33650,1663
20241216,123100,39604892050,33700,33700,33750,33650,1229
20241216,123000,39563472950,33700,33750,33750,33700,1026
20241216,122900,39528885900,33700,33650,33750,33650,1843
20241216,122800,39466789050,33700,33700,33700,33650,4476
20241216,122700,39315986750,33700,33700,33700,33650,500
20241216,122600,39299149950,33650,33650,33700,33650,1919
20241216,122500,39234572200,33650,33650,33700,33650,1080
20241216,122400,39198218150,33650,33700,33700,33650,517
20241216,122300,39180811700,33700,33650,33700,33650,3669
20241216,122200,39057347050,33650,33650,33700,33650,1185
20241216,122100,39017463100,33650,33750,33750,33650,8768
20241216,122000,38722093350,33750,33750,33750,33700,1023
20241216,121900,38687614150,33700,33750,33800,33700,725
20241216,121800,38663147700,33700,33750,33800,33700,722
20241216,121700,38638803400,33750,33750,33800,33700,1196
20241216,121600,38598486650,33800,33700,33800,33700,1323
20241216,121500,38553855900,33750,33750,33750,33700,2826
20241216,121400,38458526800,33750,33750,33750,33700,1938
20241216,121300,38393209550,33750,33750,33750,33700,447
20241216,121200,38378137800,33700,33700,33750,33700,773
20241216,121100,38352081800,33750,33750,33750,33700,1199
20241216,121000,38311665850,33750,33750,33750,33700,796
20241216,120900,38284833350,33750,33700,33750,33700,2704
20241216,120800,38193642000,33750,33700,33750,33700,1335
20241216,120700,38148649050,33700,33700,33750,33700,818
20241216,120600,38121079400,33700,33750,33750,33650,5744
20241216,120500,37927515500,33750,33750,33750,33700,2130
20241216,120400,37855722200,33750,33700,33750,33700,8215
20241216,120300,37578871800,33700,33750,33750,33700,689
20241216,120200,37555644150,33750,33700,33750,33700,1585
20241216,120100,37502224950,33700,33750,33750,33700,1169
20241216,120000,37462825500,33750,33750,33750,33700,1369
20241216,115900,37416678250,33750,33750,33750,33700,1491
20241216,115800,37366395700,33750,33750,33750,33700,1103
20241216,115700,37329211800,33750,33750,33750,33700,1559
20241216,115600,37276634050,33700,33700,33750,33700,1335
20241216,115500,37231635800,33750,33700,33750,33700,1880
20241216,115400,37168259050,33750,33750,33750,33700,1052
20241216,115300,37132781200,33750,33750,33800,33700,2353
20241216,115200,37053398700,33750,33750,33800,33700,3027
20241216,115100,36951291650,33750,33700,33800,33700,1270
20241216,115000,36908408050,33750,33750,33800,33750,2514
20241216,114900,36823504800,33750,33750,33800,33750,3757
20241216,114800,36696703650,33750,33800,33800,33750,360
20241216,114700,36684547900,33800,33750,33800,33750,918
20241216,114600,36653533050,33750,33800,33800,33750,776
20241216,114500,36627335900,33750,33800,33800,33750,2281
20241216,114400,36550344000,33750,33750,33800,33750,965
20241216,114300,36517764900,33750,33750,33800,33750,549
20241216,114200,36499231650,33800,33750,33800,33750,688
20241216,114100,36476003150,33800,33800,33800,33750,953
20241216,114000,36443838250,33800,33750,33800,33750,2638
20241216,113900,36354801600,33800,33750,33800,33750,1409
20241216,113800,36307225000,33800,33800,33800,33750,518
20241216,113700,36289736050,33800,33800,33800,33750,742
20241216,113600,36264679050,33800,33800,33850,33800,984
20241216,113500,36231415900,33800,33800,33850,33750,1627
20241216,113400,36176431000,33800,33750,33850,33750,2323
20241216,113300,36097913700,33800,33800,33800,33750,2422
20241216,113200,36016085400,33800,33750,33800,33750,1149
20241216,113100,35977297650,33800,33800,33850,33750,735
20241216,113000,35952455200,33800,33850,33850,33750,1521
20241216,112900,35901034900,33850,33850,33850,33800,862
20241216,112800,35871898000,33800,33800,33850,33750,1215
20241216,112700,35830826650,33800,33850,33850,33800,676
20241216,112600,35807963650,33850,33800,33850,33800,1006
20241216,112500,35773956450,33800,33850,33850,33750,2614
20241216,112400,35685577250,33850,33750,33850,33750,2794
20241216,112300,35591109950,33750,33750,33800,33750,1435
20241216,112200,35542610300,33800,33750,33800,33750,1161
20241216,112100,35503415350,33800,33750,33800,33750,1300
20241216,112000,35459536050,33750,33800,33800,33750,1017
20241216,111900,35425187350,33750,33750,33800,33750,983
20241216,111800,35392005050,33750,33750,33800,33750,637
20241216,111700,35370501150,33750,33750,33800,33750,8382
20241216,111600,35087442350,33800,33750,33800,33750,705
20241216,111500,35063635100,33750,33800,33800,33750,914
20241216,111400,35032763650,33750,33750,33800,33750,1064
20241216,111300,34996846300,33800,33800,33800,33750,1283
20241216,111200,34953523950,33750,33750,33800,33750,916
20241216,111100,34922577750,33750,33750,33800,33750,1635
20241216,111000,34867334350,33750,33750,33800,33750,535
20241216,110900,34849274200,33750,33800,33800,33750,1025
20241216,110800,34814639550,33750,33750,33800,33750,1533
20241216,110700,34762885600,33800,33750,33800,33750,693
20241216,110600,34739474000,33750,33800,33800,33750,509
20241216,110500,34722277450,33800,33800,33800,33750,1462
20241216,110400,34672885700,33800,33800,33800,33750,694
20241216,110300,34649444050,33800,33750,33850,33750,320
20241216,110200,34638631200,33800,33800,33850,33750,1099
20241216,110100,34601494550,33800,33750,33800,33750,2178
20241216,110000,34527927500,33800,33800,33800,33750,826
20241216,105900,34500034200,33800,33750,33850,33750,6952
20241216,105800,34265224300,33800,33800,33850,33750,3274
20241216,105700,34154579450,33800,33800,33800,33750,718
20241216,105600,34130317150,33800,33800,33850,33800,6468
20241216,105500,33911584450,33750,33750,33800,33750,1293
20241216,105400,33867916300,33750,33800,33800,33750,379
20241216,105300,33855111250,33800,33800,33800,33750,1782
20241216,105200,33794888300,33750,33800,33800,33750,514
20241216,105100,33777535800,33750,33750,33800,33750,653
20241216,105000,33755485700,33750,33750,33800,33700,2382
20241216,104900,33675073900,33750,33700,33750,33700,2126
20241216,104800,33603326700,33700,33700,33750,33700,512
20241216,104700,33586069150,33700,33750,33750,33700,1370
20241216,104600,33539890400,33750,33750,33750,33700,954
20241216,104500,33507721050,33750,33800,33800,33700,2098
20241216,104400,33436935550,33750,33800,33800,33750,2347
20241216,104300,33357710100,33750,33800,33800,33750,721
20241216,104200,33333372750,33800,33800,33850,33750,1794
20241216,104100,33272746250,33800,33850,33850,33800,912
20241216,104000,33241910600,33850,33800,33850,33800,1066
20241216,103900,33205877400,33800,33850,33850,33800,1910
20241216,103800,33141312750,33800,33800,33850,33750,1345
20241216,103700,33095860100,33750,33750,33800,33750,687
20241216,103600,33072670800,33800,33750,33800,33750,2962
20241216,103500,32972661600,33750,33800,33800,33750,655
20241216,103400,32950538300,33750,33850,33850,33750,1002
20241216,103300,32916686400,33800,33800,33850,33750,1867
20241216,103200,32853523050,33800,33750,33850,33750,1778
20241216,103100,32793467150,33800,33800,33850,33750,2513
20241216,103000,32708527100,33750,33700,33750,33700,5613
20241216,102900,32519152350,33700,33700,33750,33650,2653
20241216,102800,32429774000,33700,33700,33750,33650,6081
20241216,102700,32224877100,33750,33750,33750,33700,1650
20241216,102600,32169260050,33750,33700,33750,33650,1252
20241216,102500,32127078050,33700,33750,33750,33650,2791
20241216,102400,32033018800,33750,33750,33750,33700,3603
20241216,102300,31911586600,33750,33750,33800,33700,3178
20241216,102200,31804448900,33750,33650,33800,33650,4245
20241216,102100,31661351500,33650,33700,33700,33650,7031
20241216,102000,31424744900,33700,33750,33750,33650,2810
20241216,101900,31330084100,33700,33700,33750,33650,6922
20241216,101800,31096805000,33700,33750,33750,33700,8926
20241216,101700,30795934000,33750,33800,33800,33700,5653
20241216,101600,30605253950,33750,33750,33800,33700,5536
20241216,101500,30418434500,33800,33800,33850,33750,5176
20241216,101400,30243703650,33750,33900,33950,33750,17379
20241216,101300,29656143850,33900,33850,33900,33850,4019
20241216,101200,29520044000,33900,33850,33900,33850,1625
20241216,101100,29465007300,33850,33900,33950,33850,2501
20241216,101000,29380311100,33900,33950,33950,33850,2839
20241216,100900,29284081600,33900,33900,33950,33850,5073
20241216,100800,29112104200,33900,34000,34000,33900,10148
20241216,100700,28767801550,34000,34050,34050,33950,6624
20241216,100600,28542604700,34000,34050,34050,34000,2331
20241216,100500,28463332150,34050,34050,34050,34000,2676
20241216,100400,28372292600,34000,33950,34050,33950,3701
20241216,100300,28246431100,33950,33950,34000,33950,1621
20241216,100200,28191378250,34000,34000,34000,33950,430
20241216,100100,28176769000,33950,34000,34050,33950,2045
20241216,100000,28107266050,34000,34000,34050,33950,2865
20241216,095900,28009868200,33950,34050,34050,33950,5036
20241216,095800,27838717900,34050,34000,34050,33950,1704
20241216,095700,27780750250,34000,34100,34100,33950,11945
20241216,095600,27374146800,34100,34150,34150,34050,11579
20241216,095500,26979111050,34150,34050,34150,34050,7558
20241216,095400,26721197350,34100,34100,34150,34050,21329
20241216,095300,25993795500,34100,34000,34100,33950,11361
20241216,095200,25607294250,34000,33800,34000,33800,14689
20241216,095100,25108732700,33900,33900,33900,33800,4773
20241216,095000,24947137250,33900,33800,33900,33750,8140
20241216,094900,24671927350,33750,33850,33850,33750,5249
20241216,094800,24494540800,33850,33850,33850,33800,7812
20241216,094700,24230425750,33850,33850,33850,33800,2877
20241216,094600,24133124500,33800,33850,33850,33800,1174
20241216,094500,24093421350,33800,33850,33850,33750,6420
20241216,094400,23876417100,33800,33800,33850,33800,2541
20241216,094300,23790513950,33800,33800,33850,33800,2197
20241216,094200,23716173450,33800,33800,33850,33750,5469
20241216,094100,23531301050,33800,33800,33850,33800,2613
20241216,094000,23442938650,33800,33900,33900,33800,5475
20241216,093900,23257737550,33900,33900,33950,33850,3858
20241216,093800,23126999500,33900,33950,33950,33850,3454
20241216,093700,23009929750,33950,33850,33950,33800,7612
20241216,093600,22752096300,33850,33800,33850,33800,2491
20241216,093500,22667867700,33850,33850,33850,33800,2123
20241216,093400,22596065700,33850,33800,33850,33750,2942
20241216,093300,22496598700,33750,33850,33850,33750,2820
20241216,093200,22401294200,33800,33850,33850,33750,2452
20241216,093100,22318450250,33800,33800,33850,33750,2732
20241216,093000,22226091950,33800,33750,33850,33750,1588
20241216,092900,22172413050,33800,33750,33850,33750,3468
20241216,092800,22055197250,33800,33900,33900,33750,3926
20241216,092700,21922423900,33900,33850,33900,33750,2246
20241216,092600,21846427850,33800,33850,33850,33750,3936
20241216,092500,21713357450,33850,33750,33850,33750,6638
20241216,092400,21488784450,33750,33700,33800,33650,7617
20241216,092300,21232020550,33700,33650,33700,33600,6431
20241216,092200,21015551450,33650,33800,33800,33600,49731
20241216,092100,19340506700,33750,33950,33950,33750,13998
20241216,092000,18866826000,33900,33950,33950,33900,3865
20241216,091900,18735770500,33850,33850,33950,33800,10805
20241216,091800,18370254200,33900,33750,33900,33750,15985
20241216,091700,17829864300,33800,34000,34050,33800,29872
20241216,091600,16817696550,34000,33850,34000,33850,8026
20241216,091500,16545290400,33850,33700,33900,33700,13380
20241216,091400,16093244800,33700,33800,33850,33700,15365
20241216,091300,15574670100,33850,33750,33850,33700,9575
20241216,091200,15251491800,33800,33800,33800,33700,10532
20241216,091100,14895939100,33750,33700,33800,33650,11829
20241216,091000,14496673150,33700,33950,33950,33700,26625
20241216,090900,13597321350,33900,33700,33950,33700,12308
20241216,090800,13180752350,33700,33650,33800,33600,31141
20241216,090700,12132720450,33700,33750,33850,33650,36961
20241216,090600,10885497850,33800,33850,33900,33750,39514
20241216,090500,9548725750,33850,33800,33850,33700,34696
20241216,090400,8376859100,33800,33950,33950,33750,24364
20241216,090300,7552398000,33950,34200,34200,33850,88384
20241216,090200,4544364600,34200,34300,34300,34200,19921
20241216,090100,3862444200,34250,34250,34350,34150,25533
20241216,090000,2987451200,34200,34300,34400,34150,87006