stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,192700,77391071750,32300,32300,32300,32300,79428
20241217,192600,77391071750,32300,32300,32300,32300,0
20241217,192500,77391071750,32300,32300,32300,32300,0
20241217,192400,77391071750,32300,32300,32300,32300,0
20241217,192300,77391071750,32300,32300,32300,32300,0
20241217,192200,77391071750,32300,32300,32300,32300,0
20241217,192100,77391071750,32300,32300,32300,32300,0
20241217,192000,77391071750,32300,32300,32300,32300,0
20241217,191900,77391071750,32300,32300,32300,32300,0
20241217,191800,77391071750,32300,32300,32300,32300,0
20241217,191700,77391071750,32300,32300,32300,32300,0
20241217,191600,77391071750,32300,32300,32300,32300,0
20241217,191500,77391071750,32300,32300,32300,32300,0
20241217,191400,77391071750,32300,32300,32300,32300,0
20241217,191300,77391071750,32300,32300,32300,32300,0
20241217,191200,77391071750,32300,32300,32300,32300,0
20241217,191100,77391071750,32300,32300,32300,32300,0
20241217,191000,77391071750,32300,32300,32300,32300,0
20241217,190900,77391071750,32300,32300,32300,32300,0
20241217,190800,77391071750,32300,32300,32300,32300,0
20241217,190700,77391071750,32300,32300,32300,32300,0
20241217,190600,77391071750,32300,32300,32300,32300,0
20241217,190500,77391071750,32300,32300,32300,32300,0
20241217,190400,77391071750,32300,32300,32300,32300,0
20241217,190300,77391071750,32300,32300,32300,32300,0
20241217,190200,77391071750,32300,32300,32300,32300,0
20241217,190100,77391071750,32300,32300,32300,32300,0
20241217,190000,77391071750,32300,32300,32300,32300,0
20241217,185900,77391071750,32300,32300,32300,32300,0
20241217,185800,77391071750,32300,32300,32300,32300,0
20241217,185700,77391071750,32300,32300,32300,32300,79428
20241217,185600,77391071750,32300,32300,32300,32300,0
20241217,185500,77391071750,32300,32300,32300,32300,0
20241217,185400,77391071750,32300,32300,32300,32300,0
20241217,185300,77391071750,32300,32300,32300,32300,0
20241217,185200,77391071750,32300,32300,32300,32300,0
20241217,185100,77391071750,32300,32300,32300,32300,0
20241217,185000,77391071750,32300,32300,32300,32300,0
20241217,184900,77391071750,32300,32300,32300,32300,0
20241217,184800,77391071750,32300,32300,32300,32300,0
20241217,184700,77391071750,32300,32300,32300,32300,0
20241217,184600,77391071750,32300,32300,32300,32300,0
20241217,184500,77391071750,32300,32300,32300,32300,0
20241217,184400,77391071750,32300,32300,32300,32300,0
20241217,184300,77391071750,32300,32300,32300,32300,0
20241217,184200,77391071750,32300,32300,32300,32300,0
20241217,184100,77391071750,32300,32300,32300,32300,0
20241217,184000,77391071750,32300,32300,32300,32300,0
20241217,183900,77391071750,32300,32300,32300,32300,0
20241217,183800,77391071750,32300,32300,32300,32300,0
20241217,183700,77391071750,32300,32300,32300,32300,0
20241217,183600,77391071750,32300,32300,32300,32300,0
20241217,183500,77391071750,32300,32300,32300,32300,0
20241217,183400,77391071750,32300,32300,32300,32300,0
20241217,183300,77391071750,32300,32300,32300,32300,0
20241217,183200,77391071750,32300,32300,32300,32300,0
20241217,183100,77391071750,32300,32300,32300,32300,0
20241217,183000,77391071750,32300,32300,32300,32300,0
20241217,182900,77391071750,32300,32300,32300,32300,0
20241217,182800,77391071750,32300,32300,32300,32300,0
20241217,182700,77391071750,32300,32300,32300,32300,79428
20241217,182600,77391071750,32300,32300,32300,32300,0
20241217,182500,77391071750,32300,32300,32300,32300,0
20241217,182400,77391071750,32300,32300,32300,32300,0
20241217,182300,77391071750,32300,32300,32300,32300,0
20241217,182200,77391071750,32300,32300,32300,32300,0
20241217,182100,77391071750,32300,32300,32300,32300,0
20241217,182000,77391071750,32300,32300,32300,32300,0
20241217,181900,77391071750,32300,32300,32300,32300,0
20241217,181800,77391071750,32300,32300,32300,32300,0
20241217,181700,77391071750,32300,32300,32300,32300,0
20241217,181600,77391071750,32300,32300,32300,32300,0
20241217,181500,77391071750,32300,32300,32300,32300,0
20241217,181400,77391071750,32300,32300,32300,32300,0
20241217,181300,77391071750,32300,32300,32300,32300,0
20241217,181200,77391071750,32300,32300,32300,32300,0
20241217,181100,77391071750,32300,32300,32300,32300,0
20241217,181000,77391071750,32300,32300,32300,32300,0
20241217,180900,77391071750,32300,32300,32300,32300,0
20241217,180800,77391071750,32300,32300,32300,32300,0
20241217,180700,77391071750,32300,32300,32300,32300,0
20241217,180600,77391071750,32300,32300,32300,32300,0
20241217,180500,77391071750,32300,32300,32300,32300,0
20241217,180400,77391071750,32300,32300,32300,32300,0
20241217,180300,77391071750,32300,32300,32300,32300,0
20241217,180200,77391071750,32300,32300,32300,32300,0
20241217,180100,77391071750,32300,32300,32300,32300,0
20241217,180000,77391071750,32300,32300,32300,32300,0
20241217,175900,77391071750,32300,32300,32300,32300,0
20241217,175800,77391071750,32300,32300,32300,32300,0
20241217,175700,77391071750,32300,32300,32300,32300,79428
20241217,175600,77391071750,32300,32300,32300,32300,0
20241217,175500,77391071750,32300,32300,32300,32300,0
20241217,175400,77391071750,32300,32300,32300,32300,0
20241217,175300,77391071750,32300,32300,32300,32300,0
20241217,175200,77391071750,32300,32300,32300,32300,0
20241217,175100,77391071750,32300,32300,32300,32300,0
20241217,175000,77391071750,32300,32300,32300,32300,0
20241217,174900,77391071750,32300,32300,32300,32300,0
20241217,174800,77391071750,32300,32300,32300,32300,0
20241217,174700,77391071750,32300,32300,32300,32300,0
20241217,174600,77391071750,32300,32300,32300,32300,0
20241217,174500,77391071750,32300,32300,32300,32300,0
20241217,174400,77391071750,32300,32300,32300,32300,0
20241217,174300,77391071750,32300,32300,32300,32300,0
20241217,174200,77391071750,32300,32300,32300,32300,0
20241217,174100,77391071750,32300,32300,32300,32300,0
20241217,174000,77391071750,32300,32300,32300,32300,0
20241217,173900,77391071750,32300,32300,32300,32300,0
20241217,173800,77391071750,32300,32300,32300,32300,0
20241217,173700,77391071750,32300,32300,32300,32300,0
20241217,173600,77391071750,32300,32300,32300,32300,0
20241217,173500,77391071750,32300,32300,32300,32300,0
20241217,173400,77391071750,32300,32300,32300,32300,0
20241217,173300,77391071750,32300,32300,32300,32300,0
20241217,173200,77391071750,32300,32300,32300,32300,0
20241217,173100,77391071750,32300,32300,32300,32300,0
20241217,173000,77391071750,32300,32300,32300,32300,0
20241217,172900,77391071750,32300,32300,32300,32300,0
20241217,172800,77391071750,32300,32300,32300,32300,0
20241217,172700,77391071750,32300,32300,32300,32300,79428
20241217,172600,77391071750,32300,32300,32300,32300,0
20241217,172500,77391071750,32300,32300,32300,32300,0
20241217,172400,77391071750,32300,32300,32300,32300,0
20241217,172300,77391071750,32300,32300,32300,32300,0
20241217,172200,77391071750,32300,32300,32300,32300,0
20241217,172100,77391071750,32300,32300,32300,32300,0
20241217,172000,77391071750,32300,32300,32300,32300,0
20241217,171900,77391071750,32300,32300,32300,32300,0
20241217,171800,77391071750,32300,32300,32300,32300,0
20241217,171700,77391071750,32300,32300,32300,32300,0
20241217,171600,77391071750,32300,32300,32300,32300,0
20241217,171500,77391071750,32300,32300,32300,32300,0
20241217,171400,77391071750,32300,32300,32300,32300,0
20241217,171300,77391071750,32300,32300,32300,32300,0
20241217,171200,77391071750,32300,32300,32300,32300,0
20241217,171100,77391071750,32300,32300,32300,32300,0
20241217,171000,77391071750,32300,32300,32300,32300,0
20241217,170900,77391071750,32300,32300,32300,32300,0
20241217,170800,77391071750,32300,32300,32300,32300,0
20241217,170700,77391071750,32300,32300,32300,32300,0
20241217,170600,77391071750,32300,32300,32300,32300,0
20241217,170500,77391071750,32300,32300,32300,32300,0
20241217,170400,77391071750,32300,32300,32300,32300,0
20241217,170300,77391071750,32300,32300,32300,32300,0
20241217,170200,77391071750,32300,32300,32300,32300,0
20241217,170100,77391071750,32300,32300,32300,32300,0
20241217,170000,77391071750,32300,32300,32300,32300,0
20241217,165900,77391071750,32300,32300,32300,32300,0
20241217,165800,77391071750,32300,32300,32300,32300,0
20241217,165700,77391071750,32300,32300,32300,32300,79428
20241217,165600,77391071750,32300,32300,32300,32300,0
20241217,165500,77391071750,32300,32300,32300,32300,0
20241217,165400,77391071750,32300,32300,32300,32300,0
20241217,165300,77391071750,32300,32300,32300,32300,0
20241217,165200,77391071750,32300,32300,32300,32300,0
20241217,165100,77391071750,32300,32300,32300,32300,0
20241217,165000,77391071750,32300,32300,32300,32300,0
20241217,164900,77391071750,32300,32300,32300,32300,0
20241217,164800,77391071750,32300,32300,32300,32300,0
20241217,164700,77391071750,32300,32300,32300,32300,0
20241217,164600,77391071750,32300,32300,32300,32300,0
20241217,164500,77391071750,32300,32300,32300,32300,0
20241217,164400,77391071750,32300,32300,32300,32300,0
20241217,164300,77391071750,32300,32300,32300,32300,0
20241217,164200,77391071750,32300,32300,32300,32300,0
20241217,164100,77391071750,32300,32300,32300,32300,0
20241217,164000,77391071750,32300,32300,32300,32300,0
20241217,163900,77391071750,32300,32300,32300,32300,0
20241217,163800,77391071750,32300,32300,32300,32300,0
20241217,163700,77391071750,32300,32300,32300,32300,0
20241217,163600,77391071750,32300,32300,32300,32300,0
20241217,163500,77391071750,32300,32300,32300,32300,0
20241217,163400,77391071750,32300,32300,32300,32300,0
20241217,163300,77391071750,32300,32300,32300,32300,0
20241217,163200,77391071750,32300,32300,32300,32300,0
20241217,163100,77391071750,32300,32300,32300,32300,0
20241217,163000,77391071750,32300,32300,32300,32300,0
20241217,162900,77391071750,32300,32300,32300,32300,0
20241217,162800,77391071750,32300,32300,32300,32300,0
20241217,162700,77391071750,32300,32300,32300,32300,79428
20241217,162600,77391071750,32300,32300,32300,32300,0
20241217,162500,77391071750,32300,32300,32300,32300,0
20241217,162400,77391071750,32300,32300,32300,32300,0
20241217,162300,77391071750,32300,32300,32300,32300,0
20241217,162200,77391071750,32300,32300,32300,32300,0
20241217,162100,77391071750,32300,32300,32300,32300,0
20241217,162000,77391071750,32300,32300,32300,32300,0
20241217,161900,77391071750,32300,32300,32300,32300,0
20241217,161800,77391071750,32300,32300,32300,32300,0
20241217,161700,77391071750,32300,32300,32300,32300,0
20241217,161600,77391071750,32300,32300,32300,32300,0
20241217,161500,77391071750,32300,32300,32300,32300,0
20241217,161400,77391071750,32300,32300,32300,32300,0
20241217,161300,77391071750,32300,32300,32300,32300,0
20241217,161200,77391071750,32300,32300,32300,32300,0
20241217,161100,77391071750,32300,32300,32300,32300,0
20241217,161000,77391071750,32300,32300,32300,32300,0
20241217,160900,77391071750,32300,32300,32300,32300,0
20241217,160800,77391071750,32300,32300,32300,32300,0
20241217,160700,77391071750,32300,32300,32300,32300,0
20241217,160600,77391071750,32300,32300,32300,32300,0
20241217,160500,77391071750,32300,32300,32300,32300,0
20241217,160400,77391071750,32300,32300,32300,32300,0
20241217,160300,77391071750,32300,32300,32300,32300,0
20241217,160200,77391071750,32300,32300,32300,32300,0
20241217,160100,77391071750,32300,32300,32300,32300,0
20241217,160000,77391071750,32300,32300,32300,32300,0
20241217,155900,77391071750,32300,32300,32300,32300,0
20241217,155800,77391071750,32300,32300,32300,32300,0
20241217,155700,77391071750,32300,32300,32300,32300,79428
20241217,155600,77391071750,32300,32300,32300,32300,0
20241217,155500,77391071750,32300,32300,32300,32300,0
20241217,155400,77391071750,32300,32300,32300,32300,0
20241217,155300,77391071750,32300,32300,32300,32300,0
20241217,155200,77391071750,32300,32300,32300,32300,0
20241217,155100,77391071750,32300,32300,32300,32300,0
20241217,155000,77391071750,32300,32300,32300,32300,0
20241217,154900,77391071750,32300,32300,32300,32300,0
20241217,154800,77391071750,32300,32300,32300,32300,0
20241217,154700,77391071750,32300,32300,32300,32300,0
20241217,154600,77391071750,32300,32300,32300,32300,0
20241217,154500,77391071750,32300,32300,32300,32300,0
20241217,154400,77391071750,32300,32300,32300,32300,0
20241217,154300,77391071750,32300,32300,32300,32300,0
20241217,154200,77391071750,32300,32300,32300,32300,0
20241217,154100,77391071750,32300,32300,32300,32300,0
20241217,154000,77391071750,32300,32300,32300,32300,0
20241217,153900,77391071750,32300,32300,32300,32300,0
20241217,153800,77391071750,32300,32300,32300,32300,0
20241217,153700,77391071750,32300,32300,32300,32300,0
20241217,153600,77391071750,32300,32300,32300,32300,0
20241217,153500,77391071750,32300,32300,32300,32300,0
20241217,153400,77391071750,32300,32300,32300,32300,0
20241217,153300,77391071750,32300,32300,32300,32300,0
20241217,153200,77391071750,32300,32300,32300,32300,0
20241217,153100,77391071750,32300,32300,32300,32300,0
20241217,153000,77391071750,32300,32300,32300,32300,79428
20241217,152900,74825547350,32450,32450,32450,32450,0
20241217,152800,74825547350,32450,32450,32450,32450,0
20241217,152700,74825547350,32450,32450,32450,32450,0
20241217,152600,74825547350,32450,32450,32450,32450,0
20241217,152500,74825547350,32450,32450,32450,32450,0
20241217,152400,74825547350,32450,32450,32450,32450,0
20241217,152300,74825547350,32450,32450,32450,32450,0
20241217,152200,74825547350,32450,32450,32450,32450,0
20241217,152100,74825547350,32450,32450,32450,32450,0
20241217,152000,74825547350,32450,32450,32450,32450,0
20241217,151900,74825547350,32450,32450,32450,32400,14739
20241217,151800,74347914450,32450,32500,32500,32400,18753
20241217,151700,73739257550,32450,32450,32500,32450,7933
20241217,151600,73481565250,32500,32450,32500,32400,5184
20241217,151500,73313290300,32450,32500,32500,32400,8855
20241217,151400,73026010550,32500,32450,32500,32400,8144
20241217,151300,72761642200,32450,32450,32500,32400,6788
20241217,151200,72541352400,32450,32450,32450,32400,4179
20241217,151100,72405850000,32400,32400,32450,32350,9199
20241217,151000,72107786900,32400,32350,32400,32350,6568
20241217,150900,71895248400,32350,32350,32400,32350,7896
20241217,150800,71639740400,32350,32400,32400,32300,15989
20241217,150700,71122366300,32400,32350,32400,32350,8035
20241217,150600,70862209600,32350,32400,32400,32350,4227
20241217,150500,70725398550,32350,32350,32400,32350,8253
20241217,150400,70458204850,32400,32400,32400,32350,5680
20241217,150300,70274375500,32350,32300,32400,32300,6289
20241217,150200,70071128200,32350,32400,32400,32300,7287
20241217,150100,69835519100,32350,32400,32400,32350,8421
20241217,150000,69562920800,32350,32300,32350,32300,8078
20241217,145900,69301822100,32350,32300,32350,32250,8753
20241217,145800,69019015700,32300,32350,32350,32250,33233
20241217,145700,67945648200,32350,32350,32400,32300,21678
20241217,145600,67244646950,32350,32400,32450,32350,30059
20241217,145500,66271008200,32450,32450,32500,32400,12565
20241217,145400,65863295550,32450,32500,32500,32450,10155
20241217,145300,65533743850,32450,32450,32500,32450,7875
20241217,145200,65278178650,32500,32500,32550,32450,12779
20241217,145100,64863029000,32500,32500,32550,32500,5515
20241217,145000,64683763050,32500,32550,32550,32450,5411
20241217,144900,64507911750,32500,32550,32550,32450,8221
20241217,144800,64240831000,32500,32450,32550,32450,15568
20241217,144700,63734864600,32500,32450,32500,32400,18651
20241217,144600,63129623400,32450,32450,32500,32450,6978
20241217,144500,62903139250,32450,32550,32600,32450,60546
20241217,144400,60934396450,32600,32550,32600,32550,2371
20241217,144300,60857179550,32550,32550,32600,32550,5299
20241217,144200,60684489000,32600,32550,32600,32550,3969
20241217,144100,60555204350,32600,32600,32600,32550,3756
20241217,144000,60432903450,32600,32650,32650,32550,19155
20241217,143900,59808511800,32650,32600,32650,32600,2871
20241217,143800,59714895950,32650,32650,32650,32600,4284
20241217,143700,59575185750,32600,32650,32650,32600,3704
20241217,143600,59454364700,32650,32650,32700,32650,6071
20241217,143500,59256140200,32650,32700,32700,32650,4863
20241217,143400,59097337200,32700,32750,32750,32650,5274
20241217,143300,58924873700,32700,32700,32750,32700,2478
20241217,143200,58843801700,32750,32750,32750,32700,1686
20241217,143100,58788597050,32750,32800,32800,32750,2772
20241217,143000,58697774050,32800,32750,32800,32750,708
20241217,142900,58674574800,32750,32750,32800,32750,1793
20241217,142800,58615851550,32750,32750,32800,32700,2899
20241217,142700,58520925300,32750,32750,32750,32700,4207
20241217,142600,58383249900,32700,32700,32750,32700,713
20241217,142500,58359925400,32750,32650,32750,32650,4250
20241217,142400,58220936250,32700,32700,32700,32650,2144
20241217,142300,58150924550,32650,32700,32700,32650,2592
20241217,142200,58066258350,32650,32650,32700,32650,1928
20241217,142100,58003299800,32650,32650,32700,32650,4791
20241217,142000,57846872700,32650,32650,32700,32650,3024
20241217,141900,57748134700,32650,32700,32700,32600,11542
20241217,141800,57371347850,32650,32700,32700,32650,2227
20241217,141700,57298621800,32650,32650,32700,32650,6894
20241217,141600,57073441900,32700,32650,32700,32650,4078
20241217,141500,56940290000,32650,32650,32700,32650,2522
20241217,141400,56857888000,32700,32700,32700,32650,1867
20241217,141300,56796888450,32650,32700,32700,32650,3371
20241217,141200,56686769700,32650,32700,32700,32600,6812
20241217,141100,56464357150,32650,32700,32700,32650,7012
20241217,141000,56235409500,32650,32650,32700,32600,15960
20241217,140900,55714257200,32650,32700,32700,32650,5308
20241217,140800,55540896750,32700,32650,32700,32650,7794
20241217,140700,55286333350,32700,32750,32800,32650,27017
20241217,140600,54402614750,32800,32800,32850,32750,38993
20241217,140500,53123949850,32800,32850,32850,32800,3668
20241217,140400,53003620150,32800,32850,32850,32800,2057
20241217,140300,52936072000,32900,32850,32900,32850,2889
20241217,140200,52841150350,32850,32800,32850,32800,2407
20241217,140100,52762122250,32850,32850,32900,32850,23677
20241217,140000,51984312900,32900,32850,32900,32850,1261
20241217,135900,51942869800,32900,32900,32950,32850,7436
20241217,135800,51698209550,32900,32900,32950,32900,1462
20241217,135700,51650102650,32900,32950,32950,32900,2343
20241217,135600,51572995800,32900,32900,32950,32900,886
20241217,135500,51543827850,32900,32950,33000,32900,4984
20241217,135400,51379649500,32950,32900,32950,32900,2770
20241217,135300,51288500450,32900,32950,33000,32900,3540
20241217,135200,51171917450,32950,32950,33000,32950,628
20241217,135100,51151224550,32950,32950,33000,32900,1637
20241217,135000,51097305950,32950,33000,33000,32950,1858
20241217,134900,51036078600,32950,32950,33000,32950,3222
20241217,134800,50929903200,32950,32900,33000,32900,1673
20241217,134700,50874797650,32900,32950,32950,32900,3202
20241217,134600,50769337450,32950,32950,32950,32900,1212
20241217,134500,50729455750,32950,32900,32950,32900,9495
20241217,134400,50416664150,32950,32900,32950,32850,5926
20241217,134300,50221702300,32900,32900,32900,32850,1856
20241217,134200,50160696950,32900,32850,32900,32850,1824
20241217,134100,50100753200,32850,32900,32900,32850,2637
20241217,134000,50014084450,32900,32900,32900,32850,4385
20241217,133900,49869852900,32900,32900,32950,32850,4581
20241217,133800,49719178550,32900,32900,32950,32900,6194
20241217,133700,49515392500,32900,32900,32950,32900,2072
20241217,133600,49447219500,32900,32950,33000,32900,12303
20241217,133500,49041941800,32950,32950,33000,32950,1148
20241217,133400,49004094350,32950,33000,33000,32950,1629
20241217,133300,48950412150,32950,33000,33000,32950,1283
20241217,133200,48908118150,33000,33050,33050,33000,14284
20241217,133100,48436708100,33000,33000,33050,33000,1615
20241217,133000,48383406400,33050,33000,33050,33000,2340
20241217,132900,48306100550,33000,33000,33050,33000,2474
20241217,132800,48224450000,33000,33000,33050,33000,2509
20241217,132700,48141650350,33050,33050,33050,33000,2602
20241217,132600,48055772500,33050,33050,33050,33000,2550
20241217,132500,47971555950,33000,33050,33050,33000,1904
20241217,132400,47908716500,33050,33000,33050,33000,1843
20241217,132300,47847882000,33000,33050,33050,33000,1405
20241217,132200,47801503950,33050,33050,33100,33000,1433
20241217,132100,47754170300,33050,33050,33100,33000,7393
20241217,132000,47509843550,33050,33050,33050,33000,1814
20241217,131900,47449905350,33050,33050,33050,33000,2292
20241217,131800,47374255850,33050,33050,33050,33000,1593
20241217,131700,47321680100,33000,33000,33050,33000,2474
20241217,131600,47240033550,33000,33000,33050,33000,1985
20241217,131500,47174528200,33050,33000,33050,33000,3212
20241217,131400,47068526400,33000,33000,33050,33000,698
20241217,131300,47045486600,33000,33000,33050,33000,1929
20241217,131200,46981826500,33000,33000,33050,32950,2902
20241217,131100,46886030950,33000,33050,33050,33000,1466
20241217,131000,46837638950,33050,33000,33050,32950,2651
20241217,130900,46750152500,33000,33000,33000,32950,6044
20241217,130800,46550749400,32950,32900,32950,32900,12057
20241217,130700,46153526400,32900,32900,32950,32900,977
20241217,130600,46121379250,32900,32950,32950,32900,1203
20241217,130500,46081799100,32900,32900,32950,32850,7506
20241217,130400,45834867250,32850,32850,32900,32850,1256
20241217,130300,45793585250,32900,32850,32900,32850,1384
20241217,130200,45748090350,32850,32850,32900,32850,2206
20241217,130100,45675578500,32900,32900,32950,32850,3306
20241217,130000,45566807350,32900,32900,32950,32900,1141
20241217,125900,45529264050,32900,32900,32950,32850,2752
20241217,125800,45438723450,32900,32900,32950,32850,9163
20241217,125700,45137518700,32950,32950,32950,32900,5864
20241217,125600,44944577250,32950,32950,32950,32900,2187
20241217,125500,44872602900,32900,32900,32950,32900,2518
20241217,125400,44789755200,32900,32900,32950,32900,1261
20241217,125300,44748265300,32900,32900,32950,32900,2454
20241217,125200,44667502300,32950,32950,32950,32900,1082
20241217,125100,44631868350,32950,33000,33000,32950,2598
20241217,125000,44546262650,33000,33000,33000,32950,2649
20241217,124900,44458912200,32950,32950,33000,32900,4191
20241217,124800,44320842100,32900,32950,32950,32900,910
20241217,124700,44290877250,32950,32900,32950,32900,1204
20241217,124600,44251255400,32900,32900,32950,32900,722
20241217,124500,44227497000,32900,32900,33000,32900,5347
20241217,124400,44051506600,32950,32950,32950,32900,746
20241217,124300,44026926150,32950,32950,33000,32900,3238
20241217,124200,43920232900,32950,32900,32950,32900,3387
20241217,124100,43808664400,32900,32950,33000,32900,25072
20241217,124000,42983232050,32950,32950,33000,32950,1938
20241217,123900,42919353300,32950,32950,33000,32950,2496
20241217,123800,42837094300,33000,32950,33000,32950,1519
20241217,123700,42787025550,32950,32950,33000,32950,1689
20241217,123600,42731366200,32950,33000,33050,32950,2441
20241217,123500,42650824650,33050,33050,33050,32950,2964
20241217,123400,42553020900,33000,33000,33050,32950,1636
20241217,123300,42499039800,33000,33000,33050,33000,9720
20241217,123200,42178213950,33050,33000,33050,33000,1267
20241217,123100,42136397950,33000,33000,33050,33000,5312
20241217,123000,41961098150,33000,33050,33050,33000,9809
20241217,122900,41637399800,33050,33000,33050,33000,1662
20241217,122800,41582549550,33000,33000,33050,33000,1295
20241217,122700,41539810400,33050,33100,33100,33000,7970
20241217,122600,41276659050,33100,33050,33100,33050,1334
20241217,122500,41232563250,33100,33100,33150,33050,1988
20241217,122400,41166762400,33100,33100,33150,33050,1934
20241217,122300,41102775100,33150,33100,33150,33100,1930
20241217,122200,41038841250,33100,33100,33150,33100,1275
20241217,122100,40996638200,33100,33150,33150,33100,4498
20241217,122000,40847741750,33100,33150,33150,33100,928
20241217,121900,40817018300,33150,33150,33150,33100,3150
20241217,121800,40712661600,33150,33150,33150,33100,1584
20241217,121700,40660227250,33100,33150,33150,33100,2343
20241217,121600,40582673850,33100,33100,33150,33100,2082
20241217,121500,40513755700,33100,33100,33150,33050,1269
20241217,121400,40471751200,33150,33050,33150,33050,3106
20241217,121300,40368971550,33050,33100,33100,33050,2218
20241217,121200,40295654100,33100,33100,33100,33050,828
20241217,121100,40268276100,33100,33050,33100,33050,2014
20241217,121000,40201684050,33100,33100,33150,33100,2519
20241217,120900,40118303900,33100,33100,33150,33100,3226
20241217,120800,40011519500,33150,33050,33150,33050,7253
20241217,120700,39771489000,33100,33100,33100,33050,1710
20241217,120600,39714960500,33100,33050,33100,33000,3822
20241217,120500,39588646700,33050,33000,33050,33000,4844
20241217,120400,39428648750,33000,33000,33050,33000,2972
20241217,120300,39330557150,33000,33000,33050,33000,3967
20241217,120200,39199592950,33050,33000,33050,33000,11708
20241217,120100,38813200100,33000,33050,33050,33000,8292
20241217,120000,38539547350,33050,33000,33050,33000,3774
20241217,115900,38414957000,33000,33000,33050,33000,5025
20241217,115800,38249122450,33000,33000,33050,33000,5011
20241217,115700,38083751200,33000,33050,33050,33000,23138
20241217,115600,37320173100,33000,33050,33050,33000,3109
20241217,115500,37217543250,33050,33000,33050,33000,2261
20241217,115400,37142860350,33050,33100,33150,33000,82030
20241217,115300,34431706700,33100,33100,33150,33100,1332
20241217,115200,34387596600,33150,33150,33150,33100,2062
20241217,115100,34319297450,33150,33100,33150,33100,1227
20241217,115000,34278676100,33100,33150,33150,33100,1208
20241217,114900,34238675400,33150,33100,33150,33100,2522
20241217,114800,34155166600,33100,33150,33150,33100,1774
20241217,114700,34096418850,33100,33100,33150,33100,2452
20241217,114600,34015236400,33100,33100,33200,33100,2686
20241217,114500,33926226250,33150,33100,33150,33100,2799
20241217,114400,33833561700,33100,33150,33200,33100,2150
20241217,114300,33762285050,33150,33150,33200,33150,1695
20241217,114200,33706095550,33150,33150,33200,33100,5345
20241217,114100,33528863900,33150,33150,33150,33100,2462
20241217,114000,33447343800,33150,33150,33150,33100,2197
20241217,113900,33374600600,33100,33200,33200,33100,13793
20241217,113800,32917370450,33200,33200,33200,33150,598
20241217,113700,32897542050,33200,33200,33200,33150,2130
20241217,113600,32826901100,33150,33200,33250,33150,676
20241217,113500,32804462150,33200,33200,33200,33150,1610
20241217,113400,32751064250,33200,33250,33250,33200,1242
20241217,113300,32709826500,33200,33200,33250,33200,3797
20241217,113200,32583762100,33250,33250,33250,33200,2265
20241217,113100,32508538200,33250,33250,33250,33200,1531
20241217,113000,32457669800,33250,33250,33300,33200,489
20241217,112900,32441416500,33200,33250,33250,33200,2049
20241217,112800,32373296200,33250,33200,33300,33200,810
20241217,112700,32346389850,33250,33200,33300,33200,2262
20241217,112600,32271185500,33250,33200,33250,33150,2524
20241217,112500,32187367350,33200,33250,33250,33200,2182
20241217,112400,32114897550,33200,33250,33250,33200,987
20241217,112300,32082128400,33250,33200,33250,33150,11803
20241217,112200,31690373450,33150,33200,33200,33150,1797
20241217,112100,31630796650,33150,33200,33200,33150,1240
20241217,112000,31589679400,33200,33200,33200,33150,2019
20241217,111900,31522728100,33200,33200,33250,33150,1885
20241217,111800,31460158350,33200,33200,33250,33200,3138
20241217,111700,31355972550,33200,33200,33250,33200,1209
20241217,111600,31315833500,33250,33250,33250,33200,2137
20241217,111500,31244869550,33200,33250,33250,33200,1074
20241217,111400,31209200900,33250,33250,33250,33200,1555
20241217,111300,31157568000,33250,33200,33250,33200,1032
20241217,111200,31123298900,33200,33250,33250,33200,3776
20241217,111100,30997867700,33250,33200,33250,33200,1143
20241217,111000,30959904050,33250,33250,33250,33200,2022
20241217,110900,30892724150,33200,33200,33250,33150,7437
20241217,110800,30645895750,33200,33200,33200,33150,1228
20241217,110700,30605168150,33150,33200,33200,33150,5285
20241217,110600,30429947050,33150,33200,33200,33150,1549
20241217,110500,30378591150,33150,33150,33200,33100,5410
20241217,110400,30199278050,33150,33100,33150,33100,2054
20241217,110300,30131287350,33100,33150,33150,33100,3023
20241217,110200,30031213650,33150,33150,33200,33150,11650
20241217,110100,29645002150,33200,33200,33250,33150,5078
20241217,110000,29476432800,33250,33300,33300,33200,18944
20241217,105900,28846614650,33300,33250,33300,33250,3404
20241217,105800,28733408400,33250,33300,33300,33250,775
20241217,105700,28707630100,33250,33300,33300,33250,4673
20241217,105600,28552226500,33300,33300,33300,33250,5152
20241217,105500,28380913750,33250,33300,33350,33250,8962
20241217,105400,28082513050,33300,33300,33350,33300,3494
20241217,105300,27966156400,33300,33350,33350,33300,2092
20241217,105200,27896477150,33300,33300,33350,33300,1856
20241217,105100,27834669000,33300,33350,33350,33300,1828
20241217,105000,27773747200,33300,33300,33350,33250,4987
20241217,104900,27607821000,33300,33300,33350,33250,4138
20241217,104800,27470124750,33300,33350,33350,33300,2073
20241217,104700,27401089050,33300,33350,33350,33300,2594
20241217,104600,27314707050,33350,33300,33350,33250,4139
20241217,104500,27176918200,33300,33300,33350,33300,2193
20241217,104400,27103884000,33350,33300,33350,33250,2619
20241217,104300,27016639200,33300,33300,33350,33250,4414
20241217,104200,26869689700,33300,33350,33350,33300,5140
20241217,104100,26698436850,33350,33350,33350,33300,3005
20241217,104000,26598276600,33350,33350,33400,33350,1723
20241217,103900,26540812050,33350,33350,33400,33300,2164
20241217,103800,26468651650,33300,33300,33350,33300,1645
20241217,103700,26413850750,33350,33400,33400,33300,2788
20241217,103600,26320862800,33350,33350,33350,33300,2452
20241217,103500,26239119950,33350,33300,33400,33300,1729
20241217,103400,26181482100,33300,33300,33350,33300,3592
20241217,103300,26061822300,33300,33350,33350,33300,4748
20241217,103200,25903664650,33400,33350,33400,33300,1099
20241217,103100,25867018100,33350,33400,33400,33350,2303
20241217,103000,25790203800,33400,33400,33400,33350,761
20241217,102900,25764808150,33400,33400,33450,33350,3204
20241217,102800,25657889550,33350,33300,33500,33300,5408
20241217,102700,25477183000,33300,33300,33350,33300,3131
20241217,102600,25372899150,33300,33200,33300,33200,6598
20241217,102500,25153594950,33200,33300,33300,33200,18000
20241217,102400,24555395350,33300,33300,33350,33300,3158
20241217,102300,24450219300,33350,33400,33400,33300,12108
20241217,102200,24046520400,33400,33350,33400,33350,2572
20241217,102100,23960666800,33400,33400,33450,33350,3476
20241217,102000,23844575950,33450,33450,33450,33400,1607
20241217,101900,23790868200,33500,33450,33500,33450,2934
20241217,101800,23692717050,33450,33450,33500,33400,4586
20241217,101700,23539382650,33450,33450,33500,33400,4586
20241217,101600,23385945550,33500,33450,33500,33450,1445
20241217,101500,23337600350,33500,33500,33550,33450,3347
20241217,101400,23225470700,33500,33550,33550,33450,5040
20241217,101300,23056626600,33550,33500,33550,33500,897
20241217,101200,23026576550,33500,33550,33550,33500,1734
20241217,101100,22968448450,33550,33550,33600,33500,7952
20241217,101000,22701507950,33600,33550,33600,33500,3439
20241217,100900,22586058500,33500,33550,33600,33500,2392
20241217,100800,22505815200,33550,33550,33550,33500,2799
20241217,100700,22411938300,33550,33600,33600,33500,2808
20241217,100600,22317749800,33550,33600,33600,33550,2443
20241217,100500,22235710800,33600,33650,33650,33550,6489
20241217,100400,22017646950,33600,33600,33650,33550,3489
20241217,100300,21900373550,33550,33500,33600,33500,5960
20241217,100200,21700487500,33550,33500,33550,33500,2549
20241217,100100,21615083200,33500,33550,33600,33500,3293
20241217,100000,21504592950,33550,33600,33600,33550,7818
20241217,095900,21242246750,33550,33650,33700,33550,7877
20241217,095800,20977399500,33650,33700,33750,33650,5064
20241217,095700,20806754250,33750,33700,33750,33700,7236
20241217,095600,20562832050,33700,33700,33750,33700,3044
20241217,095500,20460212550,33750,33800,33800,33700,10668
20241217,095400,20100399600,33800,33800,33800,33700,4816
20241217,095300,19937859050,33750,33750,33800,33700,8912
20241217,095200,19637007050,33800,33750,33800,33700,5768
20241217,095100,19442291800,33750,33800,33900,33700,29964
20241217,095000,18429483950,33750,33750,33800,33700,11630
20241217,094900,18036809900,33700,33700,33750,33700,4029
20241217,094800,17900987900,33700,33700,33750,33650,6991
20241217,094700,17665381400,33700,33800,33800,33650,13222
20241217,094600,17219208050,33800,33600,33800,33600,11883
20241217,094500,16818857500,33600,33550,33650,33500,7834
20241217,094400,16555757250,33550,33550,33600,33550,5923
20241217,094300,16356766300,33550,33450,33600,33400,11163
20241217,094200,15982756250,33400,33500,33500,33400,6051
20241217,094100,15780533000,33450,33550,33550,33400,7207
20241217,094000,15539248100,33550,33550,33550,33450,3876
20241217,093900,15409398000,33550,33450,33550,33450,4872
20241217,093800,15246256750,33500,33500,33500,33400,2301
20241217,093700,15169266050,33500,33500,33600,33450,9662
20241217,093600,14845236750,33550,33650,33700,33550,13243
20241217,093500,14400281950,33650,33600,33700,33600,14117
20241217,093400,13925099950,33600,33600,33650,33550,4728
20241217,093300,13766340600,33600,33550,33700,33500,29391
20241217,093200,12779237800,33550,33400,33550,33400,17313
20241217,093100,12199856800,33400,33300,33400,33250,8459
20241217,093000,11917972200,33300,33150,33300,33150,7226
20241217,092900,11677580650,33150,33150,33200,33100,14882
20241217,092800,11184135350,33150,33150,33200,33100,3775
20241217,092700,11059029000,33150,33150,33200,33100,8418
20241217,092600,10779973300,33150,33100,33150,33100,8995
20241217,092500,10482234050,33100,33100,33150,33050,22070
20241217,092400,9751775200,33100,33200,33200,33100,17758
20241217,092300,9163383000,33150,33200,33250,33150,4079
20241217,092200,9027992300,33200,33300,33300,33200,10298
20241217,092100,8685624450,33300,33400,33400,33300,6216
20241217,092000,8478303950,33400,33350,33450,33300,8813
20241217,091900,8184269400,33350,33450,33450,33350,4349
20241217,091800,8038984250,33400,33400,33450,33400,4611
20241217,091700,7884819700,33450,33400,33450,33400,8999
20241217,091600,7584101550,33400,33400,33400,33350,4050
20241217,091500,7448887950,33400,33300,33400,33250,9221
20241217,091400,7141741800,33300,33250,33300,33200,4250
20241217,091300,7000401950,33250,33200,33350,33150,13497
20241217,091200,6551823350,33200,33200,33250,33150,13698
20241217,091100,6097349750,33150,33150,33250,33100,6717
20241217,091000,5874406500,33150,33250,33250,33100,24447
20241217,090900,5063309100,33350,33450,33500,33250,10364
20241217,090800,4717249750,33450,33300,33500,33300,10352
20241217,090700,4371519250,33300,33250,33300,33200,5591
20241217,090600,4185613250,33300,33200,33350,33150,10731
20241217,090500,3828836000,33200,33150,33300,33150,12163
20241217,090400,3425117050,33150,33150,33250,33100,8939
20241217,090300,3128653850,33150,33050,33300,33000,17642
20241217,090200,2544430500,33050,33250,33300,33000,25888
20241217,090100,1687318650,33200,33400,33450,33200,27985
20241217,090000,756545300,33400,33500,33500,33350,20465