stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192700,141526281500,32350,32350,32350,32350,61581
20241218,192600,141526281500,32350,32350,32350,32350,0
20241218,192500,141526281500,32350,32350,32350,32350,0
20241218,192400,141526281500,32350,32350,32350,32350,0
20241218,192300,141526281500,32350,32350,32350,32350,0
20241218,192200,141526281500,32350,32350,32350,32350,0
20241218,192100,141526281500,32350,32350,32350,32350,0
20241218,192000,141526281500,32350,32350,32350,32350,0
20241218,191900,141526281500,32350,32350,32350,32350,0
20241218,191800,141526281500,32350,32350,32350,32350,0
20241218,191700,141526281500,32350,32350,32350,32350,0
20241218,191600,141526281500,32350,32350,32350,32350,0
20241218,191500,141526281500,32350,32350,32350,32350,0
20241218,191400,141526281500,32350,32350,32350,32350,0
20241218,191300,141526281500,32350,32350,32350,32350,0
20241218,191200,141526281500,32350,32350,32350,32350,0
20241218,191100,141526281500,32350,32350,32350,32350,0
20241218,191000,141526281500,32350,32350,32350,32350,0
20241218,190900,141526281500,32350,32350,32350,32350,0
20241218,190800,141526281500,32350,32350,32350,32350,0
20241218,190700,141526281500,32350,32350,32350,32350,0
20241218,190600,141526281500,32350,32350,32350,32350,0
20241218,190500,141526281500,32350,32350,32350,32350,0
20241218,190400,141526281500,32350,32350,32350,32350,0
20241218,190300,141526281500,32350,32350,32350,32350,0
20241218,190200,141526281500,32350,32350,32350,32350,0
20241218,190100,141526281500,32350,32350,32350,32350,0
20241218,190000,141526281500,32350,32350,32350,32350,0
20241218,185900,141526281500,32350,32350,32350,32350,0
20241218,185800,141526281500,32350,32350,32350,32350,0
20241218,185700,141526281500,32350,32350,32350,32350,61581
20241218,185600,141526281500,32350,32350,32350,32350,0
20241218,185500,141526281500,32350,32350,32350,32350,0
20241218,185400,141526281500,32350,32350,32350,32350,0
20241218,185300,141526281500,32350,32350,32350,32350,0
20241218,185200,141526281500,32350,32350,32350,32350,0
20241218,185100,141526281500,32350,32350,32350,32350,0
20241218,185000,141526281500,32350,32350,32350,32350,0
20241218,184900,141526281500,32350,32350,32350,32350,0
20241218,184800,141526281500,32350,32350,32350,32350,0
20241218,184700,141526281500,32350,32350,32350,32350,0
20241218,184600,141526281500,32350,32350,32350,32350,0
20241218,184500,141526281500,32350,32350,32350,32350,0
20241218,184400,141526281500,32350,32350,32350,32350,0
20241218,184300,141526281500,32350,32350,32350,32350,0
20241218,184200,141526281500,32350,32350,32350,32350,0
20241218,184100,141526281500,32350,32350,32350,32350,0
20241218,184000,141526281500,32350,32350,32350,32350,0
20241218,183900,141526281500,32350,32350,32350,32350,0
20241218,183800,141526281500,32350,32350,32350,32350,0
20241218,183700,141526281500,32350,32350,32350,32350,0
20241218,183600,141526281500,32350,32350,32350,32350,0
20241218,183500,141526281500,32350,32350,32350,32350,0
20241218,183400,141526281500,32350,32350,32350,32350,0
20241218,183300,141526281500,32350,32350,32350,32350,0
20241218,183200,141526281500,32350,32350,32350,32350,0
20241218,183100,141526281500,32350,32350,32350,32350,0
20241218,183000,141526281500,32350,32350,32350,32350,0
20241218,182900,141526281500,32350,32350,32350,32350,0
20241218,182800,141526281500,32350,32350,32350,32350,0
20241218,182700,141526281500,32350,32350,32350,32350,61581
20241218,182600,141526281500,32350,32350,32350,32350,0
20241218,182500,141526281500,32350,32350,32350,32350,0
20241218,182400,141526281500,32350,32350,32350,32350,0
20241218,182300,141526281500,32350,32350,32350,32350,0
20241218,182200,141526281500,32350,32350,32350,32350,0
20241218,182100,141526281500,32350,32350,32350,32350,0
20241218,182000,141526281500,32350,32350,32350,32350,0
20241218,181900,141526281500,32350,32350,32350,32350,0
20241218,181800,141526281500,32350,32350,32350,32350,0
20241218,181700,141526281500,32350,32350,32350,32350,0
20241218,181600,141526281500,32350,32350,32350,32350,0
20241218,181500,141526281500,32350,32350,32350,32350,0
20241218,181400,141526281500,32350,32350,32350,32350,0
20241218,181300,141526281500,32350,32350,32350,32350,0
20241218,181200,141526281500,32350,32350,32350,32350,0
20241218,181100,141526281500,32350,32350,32350,32350,0
20241218,181000,141526281500,32350,32350,32350,32350,0
20241218,180900,141526281500,32350,32350,32350,32350,0
20241218,180800,141526281500,32350,32350,32350,32350,0
20241218,180700,141526281500,32350,32350,32350,32350,0
20241218,180600,141526281500,32350,32350,32350,32350,0
20241218,180500,141526281500,32350,32350,32350,32350,0
20241218,180400,141526281500,32350,32350,32350,32350,0
20241218,180300,141526281500,32350,32350,32350,32350,0
20241218,180200,141526281500,32350,32350,32350,32350,0
20241218,180100,141526281500,32350,32350,32350,32350,0
20241218,180000,141526281500,32350,32350,32350,32350,0
20241218,175900,141526281500,32350,32350,32350,32350,0
20241218,175800,141526281500,32350,32350,32350,32350,0
20241218,175700,141526281500,32350,32350,32350,32350,61581
20241218,175600,141526281500,32350,32350,32350,32350,0
20241218,175500,141526281500,32350,32350,32350,32350,0
20241218,175400,141526281500,32350,32350,32350,32350,0
20241218,175300,141526281500,32350,32350,32350,32350,0
20241218,175200,141526281500,32350,32350,32350,32350,0
20241218,175100,141526281500,32350,32350,32350,32350,0
20241218,175000,141526281500,32350,32350,32350,32350,0
20241218,174900,141526281500,32350,32350,32350,32350,0
20241218,174800,141526281500,32350,32350,32350,32350,0
20241218,174700,141526281500,32350,32350,32350,32350,0
20241218,174600,141526281500,32350,32350,32350,32350,0
20241218,174500,141526281500,32350,32350,32350,32350,0
20241218,174400,141526281500,32350,32350,32350,32350,0
20241218,174300,141526281500,32350,32350,32350,32350,0
20241218,174200,141526281500,32350,32350,32350,32350,0
20241218,174100,141526281500,32350,32350,32350,32350,0
20241218,174000,141526281500,32350,32350,32350,32350,0
20241218,173900,141526281500,32350,32350,32350,32350,0
20241218,173800,141526281500,32350,32350,32350,32350,0
20241218,173700,141526281500,32350,32350,32350,32350,0
20241218,173600,141526281500,32350,32350,32350,32350,0
20241218,173500,141526281500,32350,32350,32350,32350,0
20241218,173400,141526281500,32350,32350,32350,32350,0
20241218,173300,141526281500,32350,32350,32350,32350,0
20241218,173200,141526281500,32350,32350,32350,32350,0
20241218,173100,141526281500,32350,32350,32350,32350,0
20241218,173000,141526281500,32350,32350,32350,32350,0
20241218,172900,141526281500,32350,32350,32350,32350,0
20241218,172800,141526281500,32350,32350,32350,32350,0
20241218,172700,141526281500,32350,32350,32350,32350,61581
20241218,172600,141526281500,32350,32350,32350,32350,0
20241218,172500,141526281500,32350,32350,32350,32350,0
20241218,172400,141526281500,32350,32350,32350,32350,0
20241218,172300,141526281500,32350,32350,32350,32350,0
20241218,172200,141526281500,32350,32350,32350,32350,0
20241218,172100,141526281500,32350,32350,32350,32350,0
20241218,172000,141526281500,32350,32350,32350,32350,0
20241218,171900,141526281500,32350,32350,32350,32350,0
20241218,171800,141526281500,32350,32350,32350,32350,0
20241218,171700,141526281500,32350,32350,32350,32350,0
20241218,171600,141526281500,32350,32350,32350,32350,0
20241218,171500,141526281500,32350,32350,32350,32350,0
20241218,171400,141526281500,32350,32350,32350,32350,0
20241218,171300,141526281500,32350,32350,32350,32350,0
20241218,171200,141526281500,32350,32350,32350,32350,0
20241218,171100,141526281500,32350,32350,32350,32350,0
20241218,171000,141526281500,32350,32350,32350,32350,0
20241218,170900,141526281500,32350,32350,32350,32350,0
20241218,170800,141526281500,32350,32350,32350,32350,0
20241218,170700,141526281500,32350,32350,32350,32350,0
20241218,170600,141526281500,32350,32350,32350,32350,0
20241218,170500,141526281500,32350,32350,32350,32350,0
20241218,170400,141526281500,32350,32350,32350,32350,0
20241218,170300,141526281500,32350,32350,32350,32350,0
20241218,170200,141526281500,32350,32350,32350,32350,0
20241218,170100,141526281500,32350,32350,32350,32350,0
20241218,170000,141526281500,32350,32350,32350,32350,0
20241218,165900,141526281500,32350,32350,32350,32350,0
20241218,165800,141526281500,32350,32350,32350,32350,0
20241218,165700,141526281500,32350,32350,32350,32350,61581
20241218,165600,141526281500,32350,32350,32350,32350,0
20241218,165500,141526281500,32350,32350,32350,32350,0
20241218,165400,141526281500,32350,32350,32350,32350,0
20241218,165300,141526281500,32350,32350,32350,32350,0
20241218,165200,141526281500,32350,32350,32350,32350,0
20241218,165100,141526281500,32350,32350,32350,32350,0
20241218,165000,141526281500,32350,32350,32350,32350,0
20241218,164900,141526281500,32350,32350,32350,32350,0
20241218,164800,141526281500,32350,32350,32350,32350,0
20241218,164700,141526281500,32350,32350,32350,32350,0
20241218,164600,141526281500,32350,32350,32350,32350,0
20241218,164500,141526281500,32350,32350,32350,32350,0
20241218,164400,141526281500,32350,32350,32350,32350,0
20241218,164300,141526281500,32350,32350,32350,32350,0
20241218,164200,141526281500,32350,32350,32350,32350,0
20241218,164100,141526281500,32350,32350,32350,32350,0
20241218,164000,141526281500,32350,32350,32350,32350,0
20241218,163900,141526281500,32350,32350,32350,32350,0
20241218,163800,141526281500,32350,32350,32350,32350,0
20241218,163700,141526281500,32350,32350,32350,32350,0
20241218,163600,141526281500,32350,32350,32350,32350,0
20241218,163500,141526281500,32350,32350,32350,32350,0
20241218,163400,141526281500,32350,32350,32350,32350,0
20241218,163300,141526281500,32350,32350,32350,32350,0
20241218,163200,141526281500,32350,32350,32350,32350,0
20241218,163100,141526281500,32350,32350,32350,32350,0
20241218,163000,141526281500,32350,32350,32350,32350,0
20241218,162900,141526281500,32350,32350,32350,32350,0
20241218,162800,141526281500,32350,32350,32350,32350,0
20241218,162700,141526281500,32350,32350,32350,32350,61581
20241218,162600,141526281500,32350,32350,32350,32350,0
20241218,162500,141526281500,32350,32350,32350,32350,0
20241218,162400,141526281500,32350,32350,32350,32350,0
20241218,162300,141526281500,32350,32350,32350,32350,0
20241218,162200,141526281500,32350,32350,32350,32350,0
20241218,162100,141526281500,32350,32350,32350,32350,0
20241218,162000,141526281500,32350,32350,32350,32350,0
20241218,161900,141526281500,32350,32350,32350,32350,0
20241218,161800,141526281500,32350,32350,32350,32350,0
20241218,161700,141526281500,32350,32350,32350,32350,0
20241218,161600,141526281500,32350,32350,32350,32350,0
20241218,161500,141526281500,32350,32350,32350,32350,0
20241218,161400,141526281500,32350,32350,32350,32350,0
20241218,161300,141526281500,32350,32350,32350,32350,0
20241218,161200,141526281500,32350,32350,32350,32350,0
20241218,161100,141526281500,32350,32350,32350,32350,0
20241218,161000,141526281500,32350,32350,32350,32350,0
20241218,160900,141526281500,32350,32350,32350,32350,0
20241218,160800,141526281500,32350,32350,32350,32350,0
20241218,160700,141526281500,32350,32350,32350,32350,0
20241218,160600,141526281500,32350,32350,32350,32350,0
20241218,160500,141526281500,32350,32350,32350,32350,0
20241218,160400,141526281500,32350,32350,32350,32350,0
20241218,160300,141526281500,32350,32350,32350,32350,0
20241218,160200,141526281500,32350,32350,32350,32350,0
20241218,160100,141526281500,32350,32350,32350,32350,0
20241218,160000,141526281500,32350,32350,32350,32350,0
20241218,155900,141526281500,32350,32350,32350,32350,0
20241218,155800,141526281500,32350,32350,32350,32350,0
20241218,155700,141526281500,32350,32350,32350,32350,61581
20241218,155600,141526281500,32350,32350,32350,32350,0
20241218,155500,141526281500,32350,32350,32350,32350,0
20241218,155400,141526281500,32350,32350,32350,32350,0
20241218,155300,141526281500,32350,32350,32350,32350,0
20241218,155200,141526281500,32350,32350,32350,32350,0
20241218,155100,141526281500,32350,32350,32350,32350,0
20241218,155000,141526281500,32350,32350,32350,32350,0
20241218,154900,141526281500,32350,32350,32350,32350,0
20241218,154800,141526281500,32350,32350,32350,32350,0
20241218,154700,141526281500,32350,32350,32350,32350,0
20241218,154600,141526281500,32350,32350,32350,32350,0
20241218,154500,141526281500,32350,32350,32350,32350,0
20241218,154400,141526281500,32350,32350,32350,32350,0
20241218,154300,141526281500,32350,32350,32350,32350,0
20241218,154200,141526281500,32350,32350,32350,32350,0
20241218,154100,141526281500,32350,32350,32350,32350,0
20241218,154000,141526281500,32350,32350,32350,32350,0
20241218,153900,141526281500,32350,32350,32350,32350,0
20241218,153800,141526281500,32350,32350,32350,32350,0
20241218,153700,141526281500,32350,32350,32350,32350,0
20241218,153600,141526281500,32350,32350,32350,32350,0
20241218,153500,141526281500,32350,32350,32350,32350,0
20241218,153400,141526281500,32350,32350,32350,32350,0
20241218,153300,141526281500,32350,32350,32350,32350,0
20241218,153200,141526281500,32350,32350,32350,32350,0
20241218,153100,141526281500,32350,32350,32350,32350,0
20241218,153000,141526281500,32350,32350,32350,32350,61581
20241218,152900,139534136150,32400,32400,32400,32400,0
20241218,152800,139534136150,32400,32400,32400,32400,0
20241218,152700,139534136150,32400,32400,32400,32400,0
20241218,152600,139534136150,32400,32400,32400,32400,0
20241218,152500,139534136150,32400,32400,32400,32400,0
20241218,152400,139534136150,32400,32400,32400,32400,0
20241218,152300,139534136150,32400,32400,32400,32400,0
20241218,152200,139534136150,32400,32400,32400,32400,0
20241218,152100,139534136150,32400,32400,32400,32400,0
20241218,152000,139534136150,32400,32400,32400,32400,0
20241218,151900,139534136150,32400,32350,32400,32350,3985
20241218,151800,139405086950,32350,32350,32400,32350,3090
20241218,151700,139305070800,32350,32400,32400,32300,9988
20241218,151600,138981977000,32400,32350,32400,32350,7808
20241218,151500,138729194950,32350,32400,32400,32350,9572
20241218,151400,138419453050,32350,32400,32400,32300,16141
20241218,151300,137897236700,32400,32350,32400,32300,7608
20241218,151200,137651113600,32300,32350,32350,32300,16462
20241218,151100,137119336350,32350,32350,32400,32300,17188
20241218,151000,136563816950,32350,32400,32400,32300,15376
20241218,150900,136066747150,32350,32350,32400,32300,7129
20241218,150800,135836088300,32350,32350,32400,32300,20314
20241218,150700,135179393050,32350,32400,32400,32300,18570
20241218,150600,134579131900,32400,32350,32400,32350,4662
20241218,150500,134428300050,32400,32350,32400,32300,16168
20241218,150400,133905515700,32350,32350,32400,32350,5208
20241218,150300,133736945700,32400,32400,32400,32350,10112
20241218,150200,133409683950,32400,32400,32450,32350,16906
20241218,150100,132862317500,32400,32400,32400,32350,3286
20241218,150000,132755935950,32350,32350,32400,32350,1947
20241218,145900,132692916350,32400,32350,32400,32350,3286
20241218,145800,132586532950,32350,32400,32400,32350,4832
20241218,145700,132430104250,32400,32400,32450,32350,14103
20241218,145600,131973564950,32400,32400,32400,32350,10151
20241218,145500,131644949500,32400,32350,32400,32300,8532
20241218,145400,131368748800,32350,32400,32400,32300,8618
20241218,145300,131089938200,32400,32400,32450,32350,12445
20241218,145200,130687114500,32450,32450,32500,32350,17367
20241218,145100,130124825250,32450,32500,32500,32400,7653
20241218,145000,129876336800,32450,32400,32500,32350,10296
20241218,144900,129542625450,32450,32400,32450,32400,3431
20241218,144800,129431430900,32350,32400,32500,32350,12941
20241218,144700,129012110150,32400,32400,32500,32400,3597
20241218,144600,128895438950,32450,32400,32500,32400,8988
20241218,144500,128603999150,32450,32450,32500,32400,6106
20241218,144400,128405924000,32450,32450,32500,32400,4988
20241218,144300,128244083700,32400,32400,32500,32400,9236
20241218,144200,127944435800,32450,32450,32450,32350,9311
20241218,144100,127642877700,32450,32400,32450,32350,8595
20241218,144000,127364532550,32400,32350,32400,32300,14066
20241218,143900,126909710050,32400,32350,32400,32350,17397
20241218,143800,126346832200,32350,32400,32450,32350,9136
20241218,143700,126051100900,32400,32400,32450,32350,4221
20241218,143600,125914344500,32400,32400,32450,32350,10630
20241218,143500,125570176050,32400,32350,32450,32350,13608
20241218,143400,125129597750,32400,32450,32450,32400,7657
20241218,143300,124881505850,32400,32450,32450,32400,9303
20241218,143200,124580017100,32450,32400,32450,32400,5941
20241218,143100,124387447100,32400,32450,32450,32400,4349
20241218,143000,124246489850,32400,32400,32450,32400,3975
20241218,142900,124117657350,32400,32450,32500,32350,11174
20241218,142800,123755489800,32450,32400,32500,32350,11467
20241218,142700,123383628300,32350,32400,32400,32350,11184
20241218,142600,123021691450,32350,32400,32400,32350,4888
20241218,142500,122863460350,32400,32400,32400,32350,12511
20241218,142400,122458643500,32400,32400,32450,32400,6575
20241218,142300,122245590850,32450,32500,32500,32400,8274
20241218,142200,121977343600,32500,32500,32500,32400,9669
20241218,142100,121663743000,32500,32450,32500,32350,14325
20241218,142000,121199168600,32450,32450,32500,32450,4731
20241218,141900,121045609500,32500,32350,32500,32350,8099
20241218,141800,120783089400,32350,32350,32400,32350,4374
20241218,141700,120641549800,32350,32350,32400,32350,3327
20241218,141600,120533881400,32400,32400,32400,32350,4711
20241218,141500,120381399750,32400,32400,32400,32350,4922
20241218,141400,120222124150,32400,32450,32450,32350,9822
20241218,141300,119903924550,32400,32450,32450,32400,5628
20241218,141200,119721512400,32400,32400,32450,32350,6227
20241218,141100,119519696400,32350,32300,32400,32300,6711
20241218,141000,119302594050,32350,32400,32400,32300,11286
20241218,140900,118937610000,32350,32350,32400,32350,6283
20241218,140800,118734277900,32350,32400,32400,32350,4543
20241218,140700,118587241800,32350,32350,32400,32300,9846
20241218,140600,118268731550,32350,32350,32400,32300,5523
20241218,140500,118090186450,32350,32350,32400,32350,4162
20241218,140400,117955520950,32350,32450,32450,32350,7673
20241218,140300,117707016350,32450,32400,32450,32350,8509
20241218,140200,117431136000,32400,32300,32400,32250,9059
20241218,140100,117138376250,32300,32300,32350,32250,12408
20241218,140000,116737659050,32300,32350,32350,32250,23341
20241218,135900,115983546550,32350,32350,32350,32300,9357
20241218,135800,115681228700,32300,32350,32350,32300,7744
20241218,135700,115431016950,32350,32350,32400,32350,14514
20241218,135600,114961447900,32400,32350,32400,32350,9813
20241218,135500,114643750900,32400,32400,32450,32350,10492
20241218,135400,114303845550,32400,32450,32450,32400,7845
20241218,135300,114049596500,32450,32400,32450,32400,4189
20241218,135200,113913845100,32450,32450,32450,32400,4026
20241218,135100,113783337500,32450,32500,32500,32400,4059
20241218,135000,113651793650,32450,32500,32500,32400,8904
20241218,134900,113362855750,32500,32500,32550,32450,20185
20241218,134800,112707291400,32500,32500,32550,32500,3446
20241218,134700,112595248950,32550,32500,32550,32500,4421
20241218,134600,112451516350,32500,32550,32550,32450,15128
20241218,134500,111959801650,32500,32500,32550,32450,5236
20241218,134400,111789694300,32500,32400,32500,32400,7306
20241218,134300,111552630400,32450,32400,32450,32350,16962
20241218,134200,111003225500,32400,32400,32450,32400,17352
20241218,134100,110440976500,32450,32450,32450,32400,4195
20241218,134000,110305027150,32450,32450,32500,32400,9631
20241218,133900,109992563650,32500,32500,32500,32450,10748
20241218,133800,109643774300,32450,32450,32500,32450,4050
20241218,133700,109512307750,32450,32600,32600,32450,9911
20241218,133600,109190227200,32600,32600,32600,32500,7020
20241218,133500,108961827400,32550,32500,32600,32450,10308
20241218,133400,108626756100,32550,32450,32550,32450,20028
20241218,133300,107976150450,32450,32500,32500,32450,10767
20241218,133200,107626740650,32500,32500,32550,32450,27701
20241218,133100,106726508400,32500,32550,32550,32500,3752
20241218,133000,106604528000,32550,32600,32600,32500,13506
20241218,132900,106165209600,32600,32550,32600,32500,9290
20241218,132800,105862884250,32550,32600,32600,32550,15730
20241218,132700,105350820400,32600,32650,32650,32550,28699
20241218,132600,104415388250,32600,32600,32650,32600,12270
20241218,132500,104015296650,32600,32650,32650,32600,8638
20241218,132400,103733519850,32650,32650,32650,32600,5466
20241218,132300,103555257150,32600,32650,32650,32600,11684
20241218,132200,103174176700,32650,32650,32700,32600,14609
20241218,132100,102697172950,32650,32700,32700,32600,21864
20241218,132000,101983367700,32650,32750,32750,32650,14928
20241218,131900,101495197600,32700,32750,32800,32700,7955
20241218,131800,101234809950,32750,32750,32800,32750,5873
20241218,131700,101042464250,32750,32800,32800,32750,3747
20241218,131600,100919599750,32850,32750,32850,32750,7790
20241218,131500,100664266450,32750,32800,32850,32750,15236
20241218,131400,100164647600,32850,32850,32850,32800,2936
20241218,131300,100068306650,32850,32800,32850,32800,5301
20241218,131200,99894330450,32800,32850,32900,32800,2011
20241218,131100,99828326450,32850,32900,32900,32850,4626
20241218,131000,99676288700,32850,32800,32900,32800,2305
20241218,130900,99600568650,32850,32900,32900,32850,5694
20241218,130800,99413473300,32900,32900,32900,32850,2423
20241218,130700,99333799800,32900,32900,32950,32850,3029
20241218,130600,99234146250,32900,32850,32950,32850,3340
20241218,130500,99124262050,32850,32900,32900,32850,2423
20241218,130400,99044638900,32900,32850,32900,32850,2561
20241218,130300,98960507500,32900,32850,32900,32850,1867
20241218,130200,98899171800,32850,32850,32900,32800,2321
20241218,130100,98822920700,32850,32800,32850,32800,1725
20241218,130000,98766322550,32800,32850,32850,32800,1379
20241218,125900,98721072950,32800,32800,32850,32800,2117
20241218,125800,98651609200,32800,32850,32850,32800,1363
20241218,125700,98606879800,32850,32850,32850,32800,4067
20241218,125600,98473442800,32850,32800,32850,32800,4473
20241218,125500,98326706850,32850,32900,32900,32800,12103
20241218,125400,97929171550,32900,32950,32950,32850,3336
20241218,125300,97819448000,32950,32950,32950,32900,1652
20241218,125200,97765088900,32900,32950,32950,32900,4663
20241218,125100,97611669600,32950,32950,33000,32950,2378
20241218,125000,97533311550,32950,32950,32950,32900,2614
20241218,124900,97447294000,32950,32900,32950,32900,1403
20241218,124800,97401129550,32950,32900,32950,32900,2285
20241218,124700,97325941950,32900,32900,32950,32900,1701
20241218,124600,97269939750,32950,32900,32950,32900,2931
20241218,124500,97173468750,32900,32950,32950,32900,1440
20241218,124400,97126079050,32950,32950,32950,32900,2305
20241218,124300,97050186950,32900,32950,32950,32900,1941
20241218,124200,96986300750,32950,32950,32950,32850,2928
20241218,124100,96889950650,32950,32850,32950,32850,2497
20241218,124000,96807846200,32850,32900,32900,32850,2750
20241218,123900,96717459850,32850,32900,32900,32850,2457
20241218,123800,96636703950,32850,32900,32950,32850,2686
20241218,123700,96548431950,32900,32950,32950,32900,2821
20241218,123600,96455601300,32900,32900,32950,32900,2620
20241218,123500,96369362100,32900,32900,32950,32900,1906
20241218,123400,96306653250,32900,32950,32950,32900,1412
20241218,123300,96260158200,32950,32950,33000,32950,2314
20241218,123200,96183907650,32950,33000,33000,32950,1565
20241218,123100,96132296650,32950,32900,33000,32900,4594
20241218,123000,95980919650,32950,32900,32950,32900,3445
20241218,122900,95867557650,32850,32900,32900,32850,2376
20241218,122800,95789472550,32850,32850,32900,32850,1369
20241218,122700,95744495850,32900,32900,32950,32850,3432
20241218,122600,95631622400,32900,32850,32900,32850,4693
20241218,122500,95477381950,32850,32900,32900,32850,8185
20241218,122400,95208498500,32850,32850,32900,32850,2478
20241218,122300,95127089450,32850,32950,32950,32850,6842
20241218,122200,94902218450,32900,32900,32950,32900,4796
20241218,122100,94744405350,32900,32900,32950,32900,4887
20241218,122000,94583582850,32950,32900,32950,32900,2892
20241218,121900,94488351100,32900,32950,33000,32900,3513
20241218,121800,94372699750,32950,32950,33000,32900,3107
20241218,121700,94270339700,32950,32950,33000,32900,2749
20241218,121600,94179814900,32950,32900,32950,32900,3964
20241218,121500,94049305850,32900,32900,32950,32900,732
20241218,121400,94025213450,32900,32950,32950,32900,3386
20241218,121300,93913716400,32950,32900,32950,32900,2592
20241218,121200,93828385450,32900,32950,33000,32900,3135
20241218,121100,93725190900,32950,32950,33000,32950,5147
20241218,121000,93555542750,32950,32950,33000,32950,1942
20241218,120900,93491527550,32950,33000,33000,32950,1304
20241218,120800,93448555900,32950,32950,33000,32950,3438
20241218,120700,93335260150,32950,33000,33000,32950,1101
20241218,120600,93298975350,32950,32950,33000,32900,7796
20241218,120500,93042106250,32950,32950,33000,32950,1465
20241218,120400,92993831500,33000,33000,33000,32950,1928
20241218,120300,92930290500,32950,33000,33000,32950,2014
20241218,120200,92863922300,32950,32950,33000,32950,1970
20241218,120100,92799003000,32950,33000,33050,32950,3626
20241218,120000,92679418800,32950,33000,33050,32950,2275
20241218,115900,92604361500,33000,33000,33000,32950,2238
20241218,115800,92530526950,33000,33000,33050,33000,1075
20241218,115700,92495046100,33050,33000,33050,32950,8205
20241218,115600,92224315300,33000,33000,33050,33000,2771
20241218,115500,92132808800,33050,33050,33050,33000,3151
20241218,115400,92028763750,33100,33000,33100,33000,2100
20241218,115300,91959410600,33000,33000,33100,33000,7228
20241218,115200,91720565600,33050,33100,33100,33000,3170
20241218,115100,91615865850,33100,33050,33100,33000,2656
20241218,115000,91528133900,33050,33050,33100,33000,2485
20241218,114900,91445997700,33100,33100,33150,33050,3885
20241218,114800,91317385700,33100,33100,33150,33050,3886
20241218,114700,91188790000,33050,33050,33100,33050,1200
20241218,114600,91149122650,33100,33050,33100,33000,3964
20241218,114500,91018069000,33050,33050,33100,33000,2834
20241218,114400,90924425500,33000,33050,33050,33000,1775
20241218,114300,90865845850,33050,33000,33050,33000,1711
20241218,114200,90809357650,33000,33000,33000,32950,2338
20241218,114100,90732214350,33000,32950,33050,32950,1680
20241218,114000,90676807550,32950,33000,33050,32950,2311
20241218,113900,90600542600,33000,33000,33050,33000,1231
20241218,113800,90559914850,33000,33050,33050,33000,2705
20241218,113700,90470641700,33000,33000,33000,32950,1898
20241218,113600,90408062850,32950,32950,33000,32950,2376
20241218,113500,90329711850,32950,33000,33000,32950,1498
20241218,113400,90280332550,32950,32950,33050,32950,4275
20241218,113300,90139391750,33000,32950,33000,32950,3669
20241218,113200,90018469450,33000,33050,33050,32950,7397
20241218,113100,89774423600,33000,33050,33100,33000,5097
20241218,113000,89606155850,33050,33050,33100,33000,1552
20241218,112900,89554864200,33050,33050,33100,33000,1950
20241218,112800,89490442700,33050,33050,33100,33000,4859
20241218,112700,89329864800,33050,33000,33050,33000,2433
20241218,112600,89249563300,33050,33000,33050,33000,1473
20241218,112500,89200936550,33000,33000,33050,33000,2297
20241218,112400,89125074200,33050,33050,33100,33000,2561
20241218,112300,89040430650,33050,33050,33100,33050,2128
20241218,112200,88970088050,33050,33050,33100,33000,2349
20241218,112100,88892463300,33050,33000,33100,33000,2362
20241218,112000,88814474900,33050,33050,33100,33000,2917
20241218,111900,88718098400,33050,32950,33050,32950,6579
20241218,111800,88501047450,33000,33000,33100,32950,7856
20241218,111700,88241548750,33000,33050,33050,33000,3526
20241218,111600,88125112400,33050,33050,33050,33000,2590
20241218,111500,88039584700,33050,32950,33050,32900,5638
20241218,111400,87853649400,32950,32950,32950,32900,3806
20241218,111300,87728329500,32900,32900,32950,32900,4823
20241218,111200,87569563200,32950,32950,32950,32850,8808
20241218,111100,87279855550,32900,32950,32950,32900,8411
20241218,111000,87003072050,32950,32950,32950,32900,4068
20241218,110900,86869191950,32900,32950,33000,32900,11152
20241218,110800,86502057900,32950,32950,33000,32950,5887
20241218,110700,86307973850,32950,32950,33000,32950,5460
20241218,110600,86128037550,32950,33000,33050,32950,22904
20241218,110500,85372696900,33050,33050,33050,33000,2658
20241218,110400,85284928100,33000,33100,33150,33000,8584
20241218,110300,85000976350,33100,33150,33150,33100,1574
20241218,110200,84948870850,33150,33100,33150,33100,1953
20241218,110100,84884212900,33100,33150,33150,33050,7116
20241218,110000,84648650150,33150,33050,33150,33050,3324
20241218,105900,84538643100,33100,33050,33100,33050,2704
20241218,105800,84449211900,33050,33100,33100,33050,4718
20241218,105700,84293239350,33100,33100,33100,33050,1745
20241218,105600,84235548800,33100,33050,33100,33050,1574
20241218,105500,84183450950,33100,33050,33100,33050,7067
20241218,105400,83949818700,33100,33100,33100,33050,2158
20241218,105300,83878465900,33050,33100,33100,33050,1167
20241218,105200,83839878900,33100,33100,33100,33000,7361
20241218,105100,83596560700,33100,33150,33150,33050,13360
20241218,105000,83154024750,33150,33050,33150,33050,2694
20241218,104900,83064838900,33100,33000,33100,32950,12100
20241218,104800,82665049300,33050,33050,33050,33000,9065
20241218,104700,82365895200,33000,33000,33050,32950,27063
20241218,104600,81472831950,33000,33050,33050,33000,20429
20241218,104500,80798579700,33050,33050,33100,33000,20451
20241218,104400,80122805500,33050,33150,33150,33050,5810
20241218,104300,79930613650,33150,33150,33200,33100,21335
20241218,104200,79223925600,33150,33250,33250,33150,14683
20241218,104100,78736564050,33200,33250,33300,33200,5044
20241218,104000,78568859750,33250,33250,33300,33250,1650
20241218,103900,78513974650,33300,33250,33300,33250,1487
20241218,103800,78464513000,33300,33250,33300,33250,6743
20241218,103700,78240302000,33250,33250,33300,33250,3333
20241218,103600,78129423950,33300,33350,33350,33250,3847
20241218,103500,78001432150,33300,33300,33350,33250,8395
20241218,103400,77721909850,33350,33300,33350,33300,3911
20241218,103300,77591639150,33300,33350,33400,33300,7976
20241218,103200,77325678300,33350,33400,33450,33350,9267
20241218,103100,77016227650,33450,33400,33450,33400,2384
20241218,103000,76936531850,33400,33500,33500,33400,5225
20241218,102900,76761901050,33500,33450,33500,33400,4010
20241218,102800,76627738300,33400,33450,33450,33350,8256
20241218,102700,76351939950,33450,33400,33450,33350,4146
20241218,102600,76213454400,33350,33350,33400,33300,7656
20241218,102500,75958021000,33350,33350,33450,33300,27249
20241218,102400,75048192800,33300,33300,33350,33250,7707
20241218,102300,74791549500,33250,33250,33300,33200,6251
20241218,102200,74583791200,33250,33250,33300,33200,9308
20241218,102100,74274553350,33250,33250,33300,33250,11053
20241218,102000,73906924550,33300,33350,33350,33250,5910
20241218,101900,73710135300,33300,33300,33350,33300,2819
20241218,101800,73616231250,33300,33350,33350,33300,4632
20241218,101700,73461946200,33300,33300,33350,33250,21541
20241218,101600,72744943050,33300,33300,33350,33300,7276
20241218,101500,72502638200,33350,33300,33350,33300,13078
20241218,101400,72067120250,33300,33450,33450,33300,43586
20241218,101300,70612614050,33400,33400,33450,33400,3225
20241218,101200,70504837350,33450,33400,33450,33400,6770
20241218,101100,70278591750,33450,33450,33450,33400,3841
20241218,101000,70150221750,33450,33400,33450,33350,10222
20241218,100900,69808708750,33400,33400,33450,33350,9584
20241218,100800,69488629650,33400,33400,33450,33400,16959
20241218,100700,68922071400,33400,33400,33450,33350,10198
20241218,100600,68581514400,33400,33500,33500,33400,16163
20241218,100500,68041182300,33500,33450,33500,33450,7860
20241218,100400,67778103950,33450,33450,33500,33400,13528
20241218,100300,67325725000,33450,33500,33550,33450,29955
20241218,100200,66322810000,33500,33750,33800,33500,58943
20241218,100100,64340723700,33750,33700,33800,33700,12365
20241218,100000,63923327650,33700,33700,33750,33650,6739
20241218,095900,63696107000,33700,33700,33750,33650,7737
20241218,095800,63435340000,33700,33700,33750,33700,4542
20241218,095700,63282265200,33750,33700,33750,33650,10505
20241218,095600,62928394800,33650,33750,33800,33650,18034
20241218,095500,62320498150,33800,33750,33800,33700,4545
20241218,095400,62167116100,33750,33750,33800,33700,6946
20241218,095300,61932553550,33800,33750,33800,33700,9737
20241218,095200,61604087150,33750,33750,33800,33750,7634
20241218,095100,61346424100,33750,33850,33850,33750,13320
20241218,095000,60896320300,33850,33900,33900,33800,8508
20241218,094900,60608261350,33900,33850,33900,33800,7982
20241218,094800,60337974350,33900,33750,33900,33700,19406
20241218,094700,59682122550,33750,33800,33850,33700,17988
20241218,094600,59074658300,33850,33800,33850,33800,11874
20241218,094500,58673001200,33800,33850,33850,33800,7128
20241218,094400,58431830300,33850,33900,33900,33800,10683
20241218,094300,58070120500,33850,33850,33900,33850,7602
20241218,094200,57812758650,33850,33950,33950,33750,17122
20241218,094100,57233450200,33950,33950,33950,33900,15632
20241218,094000,56702821900,33950,33900,34000,33850,15902
20241218,093900,56163582100,33900,33750,34000,33750,35475
20241218,093800,54961956000,33800,33800,33800,33750,9678
20241218,093700,54635107750,33800,33800,33850,33750,9363
20241218,093600,54318630550,33800,33750,33900,33750,9302
20241218,093500,54004036700,33750,34000,34000,33700,68945
20241218,093400,51670972000,34000,33850,34000,33800,38695
20241218,093300,50359349350,33850,34050,34100,33850,27024
20241218,093200,49441660600,34050,34350,34350,34000,43343
20241218,093100,47960794900,34300,34350,34400,34300,44613
20241218,093000,46428609400,34350,34250,34350,34200,78070
20241218,092900,43751922150,34250,34050,34250,34000,52673
20241218,092800,41952993800,34050,34000,34150,33950,19901
20241218,092700,41275149800,34000,34150,34200,33950,19907
20241218,092600,40596614550,34200,34100,34200,34100,41418
20241218,092500,39181864900,34100,33850,34150,33800,43946
20241218,092400,37689532850,33900,34150,34200,33850,52400
20241218,092300,35908048600,34150,34250,34250,34050,51060
20241218,092200,34164492300,34250,33900,34300,33850,204906
20241218,092100,27182834650,33850,33850,33900,33800,37425
20241218,092000,25916030000,33800,33750,33850,33750,27410
20241218,091900,24989823200,33800,33700,33800,33600,52739
20241218,091800,23211299600,33650,33800,33900,33600,79351
20241218,091700,20528521450,33800,33700,33800,33700,50084
20241218,091600,18837812050,33700,33450,33750,33400,58289
20241218,091500,16880330300,33450,33550,33600,33400,20956
20241218,091400,16178457700,33600,33600,33750,33500,74878
20241218,091300,13659638000,33650,33400,33650,33400,50486
20241218,091200,11966339150,33450,33300,33450,33250,40841
20241218,091100,10603728250,33300,33200,33350,33150,35208
20241218,091000,9432950350,33250,33200,33250,33150,28602
20241218,090900,8483101700,33250,33100,33250,33050,20317
20241218,090800,7809415800,33150,33100,33150,33000,21636
20241218,090700,7093782300,33100,33150,33300,33050,52344
20241218,090600,5356450450,33100,32950,33200,32950,35908
20241218,090500,4170441900,32950,32850,33000,32850,35409
20241218,090400,3005008350,32850,32750,32900,32700,22888
20241218,090300,2253860400,32700,32450,32750,32450,21178
20241218,090200,1563379250,32500,32400,32500,32300,14254
20241218,090100,1101105500,32400,32300,32400,32250,13953
20241218,090000,650231600,32300,32300,32350,32250,20097