stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,192700,280594825300,35750,35750,35750,35750,106175
20241223,192600,280594825300,35750,35750,35750,35750,0
20241223,192500,280594825300,35750,35750,35750,35750,0
20241223,192400,280594825300,35750,35750,35750,35750,0
20241223,192300,280594825300,35750,35750,35750,35750,0
20241223,192200,280594825300,35750,35750,35750,35750,0
20241223,192100,280594825300,35750,35750,35750,35750,0
20241223,192000,280594825300,35750,35750,35750,35750,0
20241223,191900,280594825300,35750,35750,35750,35750,0
20241223,191800,280594825300,35750,35750,35750,35750,0
20241223,191700,280594825300,35750,35750,35750,35750,0
20241223,191600,280594825300,35750,35750,35750,35750,0
20241223,191500,280594825300,35750,35750,35750,35750,0
20241223,191400,280594825300,35750,35750,35750,35750,0
20241223,191300,280594825300,35750,35750,35750,35750,0
20241223,191200,280594825300,35750,35750,35750,35750,0
20241223,191100,280594825300,35750,35750,35750,35750,0
20241223,191000,280594825300,35750,35750,35750,35750,0
20241223,190900,280594825300,35750,35750,35750,35750,0
20241223,190800,280594825300,35750,35750,35750,35750,0
20241223,190700,280594825300,35750,35750,35750,35750,0
20241223,190600,280594825300,35750,35750,35750,35750,0
20241223,190500,280594825300,35750,35750,35750,35750,0
20241223,190400,280594825300,35750,35750,35750,35750,0
20241223,190300,280594825300,35750,35750,35750,35750,0
20241223,190200,280594825300,35750,35750,35750,35750,0
20241223,190100,280594825300,35750,35750,35750,35750,0
20241223,190000,280594825300,35750,35750,35750,35750,0
20241223,185900,280594825300,35750,35750,35750,35750,0
20241223,185800,280594825300,35750,35750,35750,35750,0
20241223,185700,280594825300,35750,35750,35750,35750,106175
20241223,185600,280594825300,35750,35750,35750,35750,0
20241223,185500,280594825300,35750,35750,35750,35750,0
20241223,185400,280594825300,35750,35750,35750,35750,0
20241223,185300,280594825300,35750,35750,35750,35750,0
20241223,185200,280594825300,35750,35750,35750,35750,0
20241223,185100,280594825300,35750,35750,35750,35750,0
20241223,185000,280594825300,35750,35750,35750,35750,0
20241223,184900,280594825300,35750,35750,35750,35750,0
20241223,184800,280594825300,35750,35750,35750,35750,0
20241223,184700,280594825300,35750,35750,35750,35750,0
20241223,184600,280594825300,35750,35750,35750,35750,0
20241223,184500,280594825300,35750,35750,35750,35750,0
20241223,184400,280594825300,35750,35750,35750,35750,0
20241223,184300,280594825300,35750,35750,35750,35750,0
20241223,184200,280594825300,35750,35750,35750,35750,0
20241223,184100,280594825300,35750,35750,35750,35750,0
20241223,184000,280594825300,35750,35750,35750,35750,0
20241223,183900,280594825300,35750,35750,35750,35750,0
20241223,183800,280594825300,35750,35750,35750,35750,0
20241223,183700,280594825300,35750,35750,35750,35750,0
20241223,183600,280594825300,35750,35750,35750,35750,0
20241223,183500,280594825300,35750,35750,35750,35750,0
20241223,183400,280594825300,35750,35750,35750,35750,0
20241223,183300,280594825300,35750,35750,35750,35750,0
20241223,183200,280594825300,35750,35750,35750,35750,0
20241223,183100,280594825300,35750,35750,35750,35750,0
20241223,183000,280594825300,35750,35750,35750,35750,0
20241223,182900,280594825300,35750,35750,35750,35750,0
20241223,182800,280594825300,35750,35750,35750,35750,0
20241223,182700,280594825300,35750,35750,35750,35750,106175
20241223,182600,280594825300,35750,35750,35750,35750,0
20241223,182500,280594825300,35750,35750,35750,35750,0
20241223,182400,280594825300,35750,35750,35750,35750,0
20241223,182300,280594825300,35750,35750,35750,35750,0
20241223,182200,280594825300,35750,35750,35750,35750,0
20241223,182100,280594825300,35750,35750,35750,35750,0
20241223,182000,280594825300,35750,35750,35750,35750,0
20241223,181900,280594825300,35750,35750,35750,35750,0
20241223,181800,280594825300,35750,35750,35750,35750,0
20241223,181700,280594825300,35750,35750,35750,35750,0
20241223,181600,280594825300,35750,35750,35750,35750,0
20241223,181500,280594825300,35750,35750,35750,35750,0
20241223,181400,280594825300,35750,35750,35750,35750,0
20241223,181300,280594825300,35750,35750,35750,35750,0
20241223,181200,280594825300,35750,35750,35750,35750,0
20241223,181100,280594825300,35750,35750,35750,35750,0
20241223,181000,280594825300,35750,35750,35750,35750,0
20241223,180900,280594825300,35750,35750,35750,35750,0
20241223,180800,280594825300,35750,35750,35750,35750,0
20241223,180700,280594825300,35750,35750,35750,35750,0
20241223,180600,280594825300,35750,35750,35750,35750,0
20241223,180500,280594825300,35750,35750,35750,35750,0
20241223,180400,280594825300,35750,35750,35750,35750,0
20241223,180300,280594825300,35750,35750,35750,35750,0
20241223,180200,280594825300,35750,35750,35750,35750,0
20241223,180100,280594825300,35750,35750,35750,35750,0
20241223,180000,280594825300,35750,35750,35750,35750,0
20241223,175900,280594825300,35750,35750,35750,35750,0
20241223,175800,280594825300,35750,35750,35750,35750,0
20241223,175700,280594825300,35750,35750,35750,35750,106175
20241223,175600,280594825300,35750,35750,35750,35750,0
20241223,175500,280594825300,35750,35750,35750,35750,0
20241223,175400,280594825300,35750,35750,35750,35750,0
20241223,175300,280594825300,35750,35750,35750,35750,0
20241223,175200,280594825300,35750,35750,35750,35750,0
20241223,175100,280594825300,35750,35750,35750,35750,0
20241223,175000,280594825300,35750,35750,35750,35750,0
20241223,174900,280594825300,35750,35750,35750,35750,0
20241223,174800,280594825300,35750,35750,35750,35750,0
20241223,174700,280594825300,35750,35750,35750,35750,0
20241223,174600,280594825300,35750,35750,35750,35750,0
20241223,174500,280594825300,35750,35750,35750,35750,0
20241223,174400,280594825300,35750,35750,35750,35750,0
20241223,174300,280594825300,35750,35750,35750,35750,0
20241223,174200,280594825300,35750,35750,35750,35750,0
20241223,174100,280594825300,35750,35750,35750,35750,0
20241223,174000,280594825300,35750,35750,35750,35750,0
20241223,173900,280594825300,35750,35750,35750,35750,0
20241223,173800,280594825300,35750,35750,35750,35750,0
20241223,173700,280594825300,35750,35750,35750,35750,0
20241223,173600,280594825300,35750,35750,35750,35750,0
20241223,173500,280594825300,35750,35750,35750,35750,0
20241223,173400,280594825300,35750,35750,35750,35750,0
20241223,173300,280594825300,35750,35750,35750,35750,0
20241223,173200,280594825300,35750,35750,35750,35750,0
20241223,173100,280594825300,35750,35750,35750,35750,0
20241223,173000,280594825300,35750,35750,35750,35750,0
20241223,172900,280594825300,35750,35750,35750,35750,0
20241223,172800,280594825300,35750,35750,35750,35750,0
20241223,172700,280594825300,35750,35750,35750,35750,106175
20241223,172600,280594825300,35750,35750,35750,35750,0
20241223,172500,280594825300,35750,35750,35750,35750,0
20241223,172400,280594825300,35750,35750,35750,35750,0
20241223,172300,280594825300,35750,35750,35750,35750,0
20241223,172200,280594825300,35750,35750,35750,35750,0
20241223,172100,280594825300,35750,35750,35750,35750,0
20241223,172000,280594825300,35750,35750,35750,35750,0
20241223,171900,280594825300,35750,35750,35750,35750,0
20241223,171800,280594825300,35750,35750,35750,35750,0
20241223,171700,280594825300,35750,35750,35750,35750,0
20241223,171600,280594825300,35750,35750,35750,35750,0
20241223,171500,280594825300,35750,35750,35750,35750,0
20241223,171400,280594825300,35750,35750,35750,35750,0
20241223,171300,280594825300,35750,35750,35750,35750,0
20241223,171200,280594825300,35750,35750,35750,35750,0
20241223,171100,280594825300,35750,35750,35750,35750,0
20241223,171000,280594825300,35750,35750,35750,35750,0
20241223,170900,280594825300,35750,35750,35750,35750,0
20241223,170800,280594825300,35750,35750,35750,35750,0
20241223,170700,280594825300,35750,35750,35750,35750,0
20241223,170600,280594825300,35750,35750,35750,35750,0
20241223,170500,280594825300,35750,35750,35750,35750,0
20241223,170400,280594825300,35750,35750,35750,35750,0
20241223,170300,280594825300,35750,35750,35750,35750,0
20241223,170200,280594825300,35750,35750,35750,35750,0
20241223,170100,280594825300,35750,35750,35750,35750,0
20241223,170000,280594825300,35750,35750,35750,35750,0
20241223,165900,280594825300,35750,35750,35750,35750,0
20241223,165800,280594825300,35750,35750,35750,35750,0
20241223,165700,280594825300,35750,35750,35750,35750,106175
20241223,165600,280594825300,35750,35750,35750,35750,0
20241223,165500,280594825300,35750,35750,35750,35750,0
20241223,165400,280594825300,35750,35750,35750,35750,0
20241223,165300,280594825300,35750,35750,35750,35750,0
20241223,165200,280594825300,35750,35750,35750,35750,0
20241223,165100,280594825300,35750,35750,35750,35750,0
20241223,165000,280594825300,35750,35750,35750,35750,0
20241223,164900,280594825300,35750,35750,35750,35750,0
20241223,164800,280594825300,35750,35750,35750,35750,0
20241223,164700,280594825300,35750,35750,35750,35750,0
20241223,164600,280594825300,35750,35750,35750,35750,0
20241223,164500,280594825300,35750,35750,35750,35750,0
20241223,164400,280594825300,35750,35750,35750,35750,0
20241223,164300,280594825300,35750,35750,35750,35750,0
20241223,164200,280594825300,35750,35750,35750,35750,0
20241223,164100,280594825300,35750,35750,35750,35750,0
20241223,164000,280594825300,35750,35750,35750,35750,0
20241223,163900,280594825300,35750,35750,35750,35750,0
20241223,163800,280594825300,35750,35750,35750,35750,0
20241223,163700,280594825300,35750,35750,35750,35750,0
20241223,163600,280594825300,35750,35750,35750,35750,0
20241223,163500,280594825300,35750,35750,35750,35750,0
20241223,163400,280594825300,35750,35750,35750,35750,0
20241223,163300,280594825300,35750,35750,35750,35750,0
20241223,163200,280594825300,35750,35750,35750,35750,0
20241223,163100,280594825300,35750,35750,35750,35750,0
20241223,163000,280594825300,35750,35750,35750,35750,0
20241223,162900,280594825300,35750,35750,35750,35750,0
20241223,162800,280594825300,35750,35750,35750,35750,0
20241223,162700,280594825300,35750,35750,35750,35750,106175
20241223,162600,280594825300,35750,35750,35750,35750,0
20241223,162500,280594825300,35750,35750,35750,35750,0
20241223,162400,280594825300,35750,35750,35750,35750,0
20241223,162300,280594825300,35750,35750,35750,35750,0
20241223,162200,280594825300,35750,35750,35750,35750,0
20241223,162100,280594825300,35750,35750,35750,35750,0
20241223,162000,280594825300,35750,35750,35750,35750,0
20241223,161900,280594825300,35750,35750,35750,35750,0
20241223,161800,280594825300,35750,35750,35750,35750,0
20241223,161700,280594825300,35750,35750,35750,35750,0
20241223,161600,280594825300,35750,35750,35750,35750,0
20241223,161500,280594825300,35750,35750,35750,35750,0
20241223,161400,280594825300,35750,35750,35750,35750,0
20241223,161300,280594825300,35750,35750,35750,35750,0
20241223,161200,280594825300,35750,35750,35750,35750,0
20241223,161100,280594825300,35750,35750,35750,35750,0
20241223,161000,280594825300,35750,35750,35750,35750,0
20241223,160900,280594825300,35750,35750,35750,35750,0
20241223,160800,280594825300,35750,35750,35750,35750,0
20241223,160700,280594825300,35750,35750,35750,35750,0
20241223,160600,280594825300,35750,35750,35750,35750,0
20241223,160500,280594825300,35750,35750,35750,35750,0
20241223,160400,280594825300,35750,35750,35750,35750,0
20241223,160300,280594825300,35750,35750,35750,35750,0
20241223,160200,280594825300,35750,35750,35750,35750,0
20241223,160100,280594825300,35750,35750,35750,35750,0
20241223,160000,280594825300,35750,35750,35750,35750,0
20241223,155900,280594825300,35750,35750,35750,35750,0
20241223,155800,280594825300,35750,35750,35750,35750,0
20241223,155700,280594825300,35750,35750,35750,35750,106175
20241223,155600,280594825300,35750,35750,35750,35750,0
20241223,155500,280594825300,35750,35750,35750,35750,0
20241223,155400,280594825300,35750,35750,35750,35750,0
20241223,155300,280594825300,35750,35750,35750,35750,0
20241223,155200,280594825300,35750,35750,35750,35750,0
20241223,155100,280594825300,35750,35750,35750,35750,0
20241223,155000,280594825300,35750,35750,35750,35750,0
20241223,154900,280594825300,35750,35750,35750,35750,0
20241223,154800,280594825300,35750,35750,35750,35750,0
20241223,154700,280594825300,35750,35750,35750,35750,0
20241223,154600,280594825300,35750,35750,35750,35750,0
20241223,154500,280594825300,35750,35750,35750,35750,0
20241223,154400,280594825300,35750,35750,35750,35750,0
20241223,154300,280594825300,35750,35750,35750,35750,0
20241223,154200,280594825300,35750,35750,35750,35750,0
20241223,154100,280594825300,35750,35750,35750,35750,0
20241223,154000,280594825300,35750,35750,35750,35750,0
20241223,153900,280594825300,35750,35750,35750,35750,0
20241223,153800,280594825300,35750,35750,35750,35750,0
20241223,153700,280594825300,35750,35750,35750,35750,0
20241223,153600,280594825300,35750,35750,35750,35750,0
20241223,153500,280594825300,35750,35750,35750,35750,0
20241223,153400,280594825300,35750,35750,35750,35750,0
20241223,153300,280594825300,35750,35750,35750,35750,0
20241223,153200,280594825300,35750,35750,35750,35750,0
20241223,153100,280594825300,35750,35750,35750,35750,0
20241223,153000,280594825300,35750,35750,35750,35750,106175
20241223,152900,276799069050,35750,35750,35750,35750,0
20241223,152800,276799069050,35750,35750,35750,35750,0
20241223,152700,276799069050,35750,35750,35750,35750,0
20241223,152600,276799069050,35750,35750,35750,35750,0
20241223,152500,276799069050,35750,35750,35750,35750,0
20241223,152400,276799069050,35750,35750,35750,35750,0
20241223,152300,276799069050,35750,35750,35750,35750,0
20241223,152200,276799069050,35750,35750,35750,35750,0
20241223,152100,276799069050,35750,35750,35750,35750,0
20241223,152000,276799069050,35750,35750,35750,35750,0
20241223,151900,276799069050,35750,35750,35800,35700,14167
20241223,151800,276292750500,35750,35750,35800,35700,14430
20241223,151700,275776242850,35750,35800,35800,35700,20727
20241223,151600,275035365550,35800,35750,35800,35750,9667
20241223,151500,274689377650,35750,35750,35800,35750,15489
20241223,151400,274135313000,35750,35850,35850,35700,19126
20241223,151300,273450642050,35800,35800,35850,35750,19959
20241223,151200,272735977050,35850,35750,35850,35750,20187
20241223,151100,272013321450,35800,35750,35800,35700,18603
20241223,151000,271348343200,35750,35700,35750,35650,20019
20241223,150900,270633511450,35650,35700,35700,35650,9970
20241223,150800,270277699550,35700,35650,35700,35650,3718
20241223,150700,270145020650,35650,35700,35700,35650,5585
20241223,150600,269945728600,35700,35650,35700,35650,7490
20241223,150500,269678490850,35700,35650,35750,35650,7106
20241223,150400,269425026850,35650,35750,35750,35650,6623
20241223,150300,269188581250,35750,35650,35750,35650,6285
20241223,150200,268964219750,35650,35700,35700,35650,4432
20241223,150100,268806018650,35700,35700,35700,35650,4242
20241223,150000,268654612900,35700,35750,35750,35650,9208
20241223,145900,268325829350,35750,35750,35750,35700,4813
20241223,145800,268153789700,35700,35700,35750,35650,19008
20241223,145700,267475116200,35700,35700,35700,35650,5711
20241223,145600,267271270700,35700,35650,35700,35650,10955
20241223,145500,266880424600,35700,35700,35700,35650,3242
20241223,145400,266764740750,35700,35700,35750,35650,6855
20241223,145300,266520034450,35700,35700,35750,35650,6110
20241223,145200,266301898450,35650,35750,35750,35650,6790
20241223,145100,266059496500,35750,35750,35750,35700,9298
20241223,145000,265727469300,35750,35700,35750,35650,6559
20241223,144900,265493170900,35700,35700,35700,35650,6573
20241223,144800,265258607550,35650,35650,35700,35650,3327
20241223,144700,265139929950,35700,35700,35700,35600,8687
20241223,144600,264830179250,35700,35650,35700,35650,5631
20241223,144500,264629342700,35650,35650,35700,35650,9409
20241223,144400,264293763300,35650,35650,35700,35650,4318
20241223,144300,264139747050,35650,35700,35750,35650,15722
20241223,144200,263578480150,35700,35850,35850,35700,12102
20241223,144100,263145598550,35800,35850,35850,35800,5647
20241223,144000,262943269500,35850,35850,35850,35800,6869
20241223,143900,262697190400,35800,35850,35900,35800,8134
20241223,143800,262405450800,35900,35900,35900,35800,6416
20241223,143700,262175453950,35850,35850,35900,35800,7067
20241223,143600,261921876350,35850,35850,35900,35800,9892
20241223,143500,261567221500,35850,35900,35900,35850,4890
20241223,143400,261391779400,35900,35900,35900,35850,9442
20241223,143300,261053061250,35900,35900,35900,35850,11401
20241223,143200,260644118350,35850,35850,35900,35850,10965
20241223,143100,260250767300,35850,35900,35900,35850,4879
20241223,143000,260075635600,35900,35900,35900,35850,3965
20241223,142900,259933406200,35900,35850,35900,35800,6167
20241223,142800,259712223100,35850,35850,35900,35850,9780
20241223,142700,259361475000,35900,35850,35900,35850,7028
20241223,142600,259109280600,35850,35900,35900,35850,5476
20241223,142500,258912840900,35850,35900,35900,35850,7168
20241223,142400,258655595500,35900,35850,35900,35850,4341
20241223,142300,258499826850,35900,35850,35900,35800,8149
20241223,142200,258207762800,35800,35850,35850,35800,5472
20241223,142100,258011643750,35850,35800,35850,35750,10089
20241223,142000,257650462700,35750,35850,35850,35750,12527
20241223,141900,257202031550,35800,35850,35850,35800,15751
20241223,141800,256638036700,35850,35900,35900,35800,8305
20241223,141700,256340243650,35850,35850,35900,35850,9703
20241223,141600,255992152200,35850,35900,35900,35850,5733
20241223,141500,255786444100,35900,35900,35950,35850,8544
20241223,141400,255479618850,35850,35900,35950,35850,11647
20241223,141300,255061276400,35900,35950,35950,35900,12905
20241223,141200,254597693100,35950,35900,35950,35900,14381
20241223,141100,254081270600,35950,35950,35950,35900,5763
20241223,141000,253874133500,35950,35800,35950,35800,51716
20241223,140900,252017937450,35850,35850,35850,35800,4710
20241223,140800,251849111150,35850,35800,35850,35800,2453
20241223,140700,251761236500,35850,35850,35850,35800,9972
20241223,140600,251403805650,35850,35800,35850,35800,2146
20241223,140500,251326928500,35800,35850,35850,35800,4625
20241223,140400,251161249900,35800,35800,35850,35800,4747
20241223,140300,250991135000,35800,35850,35850,35800,5594
20241223,140200,250790735100,35800,35800,35850,35800,5313
20241223,140100,250600373400,35800,35850,35850,35750,4674
20241223,140000,250432900000,35800,35850,35850,35800,5618
20241223,135900,250231646050,35850,35800,35850,35750,6112
20241223,135800,250012782650,35750,35800,35850,35750,4577
20241223,135700,249848881300,35800,35800,35850,35750,4489
20241223,135600,249688170400,35800,35800,35800,35750,5328
20241223,135500,249497443900,35750,35750,35800,35750,7794
20241223,135400,249218495850,35750,35750,35800,35750,7441
20241223,135300,248952304050,35750,35750,35800,35750,5481
20241223,135200,248756158250,35750,35750,35850,35750,7873
20241223,135100,248474475350,35800,35850,35850,35750,9688
20241223,135000,248127480750,35850,35900,35900,35800,12530
20241223,134900,247678088400,35850,35850,35900,35850,4391
20241223,134800,247520560100,35850,35850,35900,35800,5802
20241223,134700,247312583700,35800,35800,35850,35800,7865
20241223,134600,247030644650,35850,35850,35850,35800,11695
20241223,134500,246611522450,35800,35800,35850,35800,4391
20241223,134400,246454182450,35800,35850,35900,35800,8332
20241223,134300,246155415750,35850,35850,35900,35800,12248
20241223,134200,245716266800,35850,35900,35900,35800,5293
20241223,134100,245526476850,35900,35900,35900,35850,23722
20241223,134000,244675651100,35850,35850,35900,35800,25045
20241223,133900,243777428200,35800,35850,35850,35800,5584
20241223,133800,243577348050,35800,35800,35850,35800,4559
20241223,133700,243414009350,35800,35750,35850,35750,13053
20241223,133600,242946629100,35750,35750,35800,35700,7988
20241223,133500,242661185050,35750,35850,35850,35750,5045
20241223,133400,242480652550,35800,35800,35850,35800,8955
20241223,133300,242159915050,35850,35850,35850,35800,6598
20241223,133200,241923444750,35850,35800,35850,35800,12856
20241223,133100,241462789400,35850,35850,35850,35750,14312
20241223,133000,240950254600,35800,35550,35850,35550,127153
20241223,132900,236406171650,35550,35600,35600,35550,3354
20241223,132800,236286870000,35600,35600,35600,35550,17516
20241223,132700,235663328850,35550,35550,35600,35550,2757
20241223,132600,235565236450,35600,35550,35600,35550,3559
20241223,132500,235438626650,35550,35550,35600,35550,2126
20241223,132400,235362975500,35550,35550,35600,35550,1892
20241223,132300,235295676250,35550,35500,35600,35500,1892
20241223,132200,235228387100,35500,35550,35600,35500,3830
20241223,132100,235092227850,35600,35550,35600,35500,3791
20241223,132000,234957477100,35500,35500,35550,35500,2466
20241223,131900,234869849100,35550,35550,35600,35500,2942
20241223,131800,234765280750,35600,35550,35600,35500,3260
20241223,131700,234649355000,35550,35600,35600,35550,4976
20241223,131600,234472400650,35550,35550,35600,35550,3076
20241223,131500,234362937000,35550,35600,35600,35550,2630
20241223,131400,234269405450,35600,35550,35600,35550,5308
20241223,131300,234080610700,35550,35600,35600,35550,1609
20241223,131200,234023384000,35550,35550,35600,35550,1585
20241223,131100,233966980700,35600,35600,35600,35500,1349
20241223,131000,233918987650,35600,35550,35600,35500,1820
20241223,130900,233854283150,35600,35550,35600,35550,4264
20241223,130800,233702646100,35550,35600,35600,35550,2304
20241223,130700,233620681150,35550,35600,35600,35550,2053
20241223,130600,233547620650,35550,35550,35600,35550,1422
20241223,130500,233497046700,35550,35550,35600,35500,1772
20241223,130400,233434031300,35500,35600,35600,35500,2955
20241223,130300,233328957300,35550,35550,35600,35500,3581
20241223,130200,233201651350,35550,35550,35550,35500,2620
20241223,130100,233108518250,35550,35550,35550,35500,2902
20241223,130000,233005355050,35500,35550,35550,35500,2434
20241223,125900,232918850600,35500,35500,35550,35500,2331
20241223,125800,232836030150,35550,35550,35550,35500,2413
20241223,125700,232750268650,35500,35500,35550,35450,7436
20241223,125600,232486328400,35500,35450,35500,35450,4522
20241223,125500,232325943150,35450,35600,35650,35450,33174
20241223,125400,231147279850,35600,35600,35650,35600,3172
20241223,125300,231034302600,35600,35600,35650,35600,1989
20241223,125200,230963453250,35600,35650,35650,35600,2201
20241223,125100,230885033850,35600,35650,35650,35600,3783
20241223,125000,230750287300,35650,35650,35650,35600,3018
20241223,124900,230642738800,35650,35650,35650,35600,3706
20241223,124800,230510691700,35650,35600,35650,35550,6328
20241223,124700,230285397200,35600,35600,35600,35550,3181
20241223,124600,230172182650,35600,35550,35600,35550,2124
20241223,124500,230096606550,35550,35600,35600,35550,2401
20241223,124400,230011176100,35600,35600,35600,35550,1428
20241223,124300,229960361450,35550,35600,35600,35550,1865
20241223,124200,229893996300,35550,35600,35600,35550,5840
20241223,124100,229686302100,35600,35550,35600,35550,3137
20241223,124000,229574705800,35600,35600,35600,35550,1339
20241223,123900,229527066000,35600,35550,35600,35550,2004
20241223,123800,229455767250,35550,35550,35600,35500,2128
20241223,123700,229380099900,35550,35550,35550,35500,3179
20241223,123600,229267146800,35550,35500,35550,35500,1332
20241223,123500,229219803550,35500,35600,35600,35500,3148
20241223,123400,229107909650,35550,35550,35600,35500,2464
20241223,123300,229020275600,35600,35550,35600,35500,2489
20241223,123200,228931745650,35600,35550,35600,35500,4860
20241223,123100,228759024600,35550,35600,35600,35500,2617
20241223,123000,228665965550,35600,35550,35600,35550,5968
20241223,122900,228453710850,35600,35600,35650,35550,2016
20241223,122800,228381930600,35550,35600,35600,35550,3781
20241223,122700,228247368550,35550,35600,35600,35550,2851
20241223,122600,228145914400,35550,35650,35650,35550,6629
20241223,122500,227909955400,35600,35650,35650,35600,2753
20241223,122400,227811879600,35650,35600,35650,35600,1956
20241223,122300,227742205700,35600,35650,35650,35600,2385
20241223,122200,227657221700,35650,35650,35650,35600,1837
20241223,122100,227591737300,35650,35650,35700,35600,3625
20241223,122000,227462509600,35600,35700,35700,35600,5190
20241223,121900,227277449050,35650,35700,35700,35650,5283
20241223,121800,227089032000,35700,35700,35700,35650,4673
20241223,121700,226922378900,35650,35600,35700,35600,8791
20241223,121600,226608922250,35600,35600,35650,35600,3408
20241223,121500,226487449500,35600,35550,35650,35550,4558
20241223,121400,226325192450,35550,35600,35600,35550,2126
20241223,121300,226249549200,35550,35550,35600,35550,5627
20241223,121200,226049252050,35600,35600,35600,35550,2693
20241223,121100,225953418500,35550,35600,35600,35550,1432
20241223,121000,225902476850,35550,35600,35600,35550,4009
20241223,120900,225759873250,35550,35500,35600,35450,8660
20241223,120800,225452389400,35500,35500,35550,35450,15541
20241223,120700,224901186600,35500,35500,35550,35500,4678
20241223,120600,224735044700,35500,35550,35550,35500,3229
20241223,120500,224620348450,35500,35550,35600,35500,8082
20241223,120400,224332765650,35550,35550,35600,35500,3657
20241223,120300,224202788650,35550,35550,35600,35550,2936
20241223,120200,224098342300,35600,35550,35600,35500,1250
20241223,120100,224053867900,35550,35500,35600,35500,7221
20241223,120000,223797213350,35500,35500,35550,35500,7199
20241223,115900,223541552000,35500,35600,35600,35500,13142
20241223,115800,223074560350,35600,35600,35650,35550,8019
20241223,115700,222789128100,35650,35600,35650,35600,2484
20241223,115600,222700672350,35600,35650,35650,35600,2004
20241223,115500,222629245550,35600,35650,35700,35600,3651
20241223,115400,222499197800,35650,35700,35700,35650,2761
20241223,115300,222400700850,35650,35600,35700,35600,1772
20241223,115200,222337520800,35650,35700,35700,35600,5649
20241223,115100,222136145900,35650,35650,35700,35650,3711
20241223,115000,222003701850,35650,35600,35700,35600,7021
20241223,114900,221753481050,35650,35650,35650,35600,1648
20241223,114800,221694773600,35650,35650,35650,35600,1244
20241223,114700,221650445350,35600,35600,35650,35600,3164
20241223,114600,221537725000,35600,35550,35650,35550,3210
20241223,114500,221423475000,35600,35550,35650,35550,4432
20241223,114400,221265728650,35550,35550,35600,35550,2151
20241223,114300,221189196550,35550,35600,35650,35550,5657
20241223,114200,220987821500,35600,35600,35650,35550,3456
20241223,114100,220864797200,35600,35600,35650,35550,4862
20241223,114000,220691678800,35600,35600,35650,35600,2865
20241223,113900,220589622250,35650,35650,35650,35600,4931
20241223,113800,220413942250,35650,35600,35650,35550,7595
20241223,113700,220143406500,35550,35600,35600,35500,5958
20241223,113600,219931680550,35600,35500,35600,35500,8936
20241223,113500,219614247700,35500,35650,35650,35500,13137
20241223,113400,219147139250,35650,35700,35750,35600,14047
20241223,113300,218646135000,35750,35750,35750,35700,6512
20241223,113200,218413432650,35750,35750,35750,35700,2042
20241223,113100,218340460700,35700,35700,35800,35700,6036
20241223,113000,218124689750,35700,35800,35800,35700,8164
20241223,112900,217832853000,35750,35750,35800,35700,3540
20241223,112800,217706247700,35700,35750,35800,35700,4824
20241223,112700,217533776800,35750,35750,35800,35700,14628
20241223,112600,217010768850,35750,35700,35750,35700,6892
20241223,112500,216764545900,35750,35650,35800,35650,22462
20241223,112400,215962120350,35700,35650,35700,35600,3985
20241223,112300,215820019450,35650,35650,35650,35600,4733
20241223,112200,215651347500,35650,35650,35700,35600,14896
20241223,112100,215120373200,35600,35600,35650,35600,3249
20241223,112000,215004595900,35650,35650,35650,35600,4692
20241223,111900,214837490450,35650,35650,35650,35600,3129
20241223,111800,214726003350,35600,35650,35650,35600,1961
20241223,111700,214656120450,35600,35600,35650,35550,4180
20241223,111600,214507201550,35650,35600,35650,35550,4984
20241223,111500,214329800150,35600,35650,35650,35550,9881
20241223,111400,213978340800,35650,35600,35650,35600,3671
20241223,111300,213847593950,35650,35600,35650,35550,10328
20241223,111200,213479944650,35550,35500,35600,35500,7050
20241223,111100,213229223050,35500,35600,35650,35500,17208
20241223,111000,212617615600,35600,35700,35700,35550,12972
20241223,110900,212155633650,35700,35700,35750,35650,8647
20241223,110800,211846983150,35700,35750,35800,35700,7187
20241223,110700,211590129700,35750,35750,35800,35750,7171
20241223,110600,211333649400,35750,35750,35800,35700,11504
20241223,110500,210922242900,35800,35900,35900,35700,61814
20241223,110400,208707537450,35900,35800,35900,35750,68096
20241223,110300,206267738200,35800,35800,35800,35750,4701
20241223,110200,206099575100,35750,35800,35800,35700,11143
20241223,110100,205701122900,35800,35750,35800,35750,5120
20241223,110000,205517980850,35750,35700,35800,35650,24971
20241223,105900,204625835200,35650,35750,35750,35600,6234
20241223,105800,204403451600,35700,35700,35750,35650,6309
20241223,105700,204178232350,35700,35700,35700,35600,12711
20241223,105600,203724759050,35650,35650,35700,35650,3086
20241223,105500,203614726550,35650,35650,35700,35550,15625
20241223,105400,203058218600,35650,35650,35800,35600,9577
20241223,105300,202716318150,35600,35750,35800,35600,25712
20241223,105200,201797990450,35750,35750,35750,35700,9503
20241223,105100,201458496450,35750,35800,35800,35700,25137
20241223,105000,200559480900,35800,35700,35800,35650,31768
20241223,104900,199423788050,35700,35650,35750,35650,17917
20241223,104800,198784115100,35650,35550,35700,35500,29788
20241223,104700,197721689350,35550,35600,35600,35550,8985
20241223,104600,197402153900,35550,35600,35600,35550,6644
20241223,104500,197165750550,35550,35650,35650,35550,8060
20241223,104400,196878801250,35600,35600,35650,35550,6075
20241223,104300,196662476600,35650,35500,35650,35500,8669
20241223,104200,196353758050,35500,35450,35550,35450,17054
20241223,104100,195748862950,35450,35600,35650,35450,20735
20241223,104000,195011885000,35600,35650,35700,35600,13167
20241223,103900,194542299750,35700,35650,35700,35650,7929
20241223,103800,194259474000,35700,35550,35700,35550,8421
20241223,103700,193959225500,35600,35550,35650,35550,14130
20241223,103600,193456554050,35550,35750,35800,35550,29807
20241223,103500,192393588050,35750,35800,35800,35750,30487
20241223,103400,191302339850,35800,35700,35800,35650,30219
20241223,103300,190222678200,35700,35750,35750,35600,21561
20241223,103200,189453677050,35700,35700,35750,35700,15778
20241223,103100,188889846000,35750,35600,35750,35600,18852
20241223,103000,188217341850,35600,35600,35800,35550,109458
20241223,102900,184311590350,35600,35650,35650,35600,8508
20241223,102800,184008502250,35650,35600,35650,35600,9605
20241223,102700,183666306800,35600,35600,35650,35550,19791
20241223,102600,182961769500,35600,35500,35650,35450,21750
20241223,102500,182188052800,35500,35500,35550,35400,21804
20241223,102400,181414780250,35500,35550,35600,35500,31313
20241223,102300,180301698550,35500,35500,35650,35450,101534
20241223,102200,176691160750,35500,35350,35500,35350,44134
20241223,102100,175126962300,35350,35250,35400,35200,39053
20241223,102000,173747585500,35200,35250,35250,35200,9527
20241223,101900,173411899750,35250,35200,35250,35150,5776
20241223,101800,173208555050,35200,35300,35300,35200,14301
20241223,101700,172704486850,35300,35150,35300,35150,13660
20241223,101600,172223254800,35200,35100,35200,35100,16763
20241223,101500,171634202250,35150,35050,35200,35050,14518
20241223,101400,171124315600,35100,34950,35100,34950,10441
20241223,101300,170758719550,35000,34950,35000,34950,9234
20241223,101200,170435788700,34950,34950,35000,34900,6616
20241223,101100,170204516750,34950,34950,35000,34850,16114
20241223,101000,169641806850,34900,34900,34900,34800,26304
20241223,100900,168724811850,34900,35000,35050,34900,39476
20241223,100800,167344501750,35000,35100,35150,35000,17379
20241223,100700,166735136500,35100,35050,35100,35000,24265
20241223,100600,165884732350,35100,35250,35300,35050,41732
20241223,100500,164417062900,35250,35200,35250,35150,7678
20241223,100400,164146669950,35150,35100,35250,35100,14069
20241223,100300,163651651700,35150,35050,35150,35050,8572
20241223,100200,163350785300,35100,35100,35150,35050,20815
20241223,100100,162620661700,35050,35100,35150,35050,28099
20241223,100000,161634776500,35100,35300,35350,35100,31743
20241223,095900,160518075050,35300,35450,35500,35300,36082
20241223,095800,159241864550,35400,35500,35550,35400,34009
20241223,095700,158035368600,35550,35450,35550,35450,20425
20241223,095600,157310371150,35450,35550,35550,35400,29734
20241223,095500,156255703950,35500,35550,35650,35400,60788
20241223,095400,154094828850,35600,35350,35600,35350,104137
20241223,095300,150400367000,35400,35200,35400,35150,17335
20241223,095200,149789305250,35150,35350,35400,35100,36902
20241223,095100,148488482850,35350,35350,35400,35300,37307
20241223,095000,147170176350,35350,35400,35450,35350,20640
20241223,094900,146439734450,35450,35400,35450,35350,28985
20241223,094800,145413008600,35350,35300,35400,35250,32651
20241223,094700,144260077500,35300,35400,35450,35300,52566
20241223,094600,142399994050,35400,35300,35400,35250,45024
20241223,094500,140809523050,35300,35300,35300,35250,42748
20241223,094400,139300770800,35250,35000,35300,35000,71168
20241223,094300,136796397600,35050,35050,35050,34950,12063
20241223,094200,136374076300,35050,34950,35050,34900,16565
20241223,094100,135794477350,34900,34800,34950,34800,9849
20241223,094000,135451135000,34850,34700,34900,34700,14955
20241223,093900,134930828900,34750,34850,34900,34750,33984
20241223,093800,133748384950,34850,35100,35150,34800,49384
20241223,093700,132022034100,35150,35100,35150,35050,26361
20241223,093600,131096595600,35100,35150,35150,35000,18888
20241223,093500,130433759950,35100,35100,35200,35100,51650
20241223,093400,128618117950,35150,34950,35150,34950,47709
20241223,093300,126943206250,34950,35000,35050,34900,35338
20241223,093200,125707541900,35000,35100,35100,34900,59911
20241223,093100,123609372750,35100,34950,35100,34900,47581
20241223,093000,121944314750,34950,34700,35000,34650,33408
20241223,092900,120780551050,34650,34700,34750,34650,23682
20241223,092800,119959098300,34700,34700,34750,34650,26560
20241223,092700,119036968700,34700,34750,34850,34650,49738
20241223,092600,117307917450,34750,34600,34900,34600,74283
20241223,092500,114726467500,34600,34700,34750,34550,53815
20241223,092400,112861892450,34700,34850,34900,34600,89050
20241223,092300,109772465200,34850,34850,34900,34750,57667
20241223,092200,107765345400,34900,34900,34950,34850,30097
20241223,092100,106715013750,34900,34950,35050,34900,50352
20241223,092000,104952787750,35000,35200,35250,34700,229087
20241223,091900,96947325550,35150,35250,35300,35100,50403
20241223,091800,95171811150,35250,35150,35250,35100,43516
20241223,091700,93641678850,35200,35100,35250,35050,40479
20241223,091600,92219413350,35100,35300,35400,35050,102179
20241223,091500,88621586750,35300,35300,35300,35100,88033
20241223,091400,85523652550,35250,35400,35400,35250,59390
20241223,091300,83427588100,35350,35550,35650,35350,68343
20241223,091200,81001918800,35550,35700,35700,35500,54320
20241223,091100,79067832700,35650,35600,35700,35550,71523
20241223,091000,76517986600,35600,35650,35700,35550,74381
20241223,090900,73868403300,35650,35350,35650,35300,58746
20241223,090800,71786160050,35350,35750,35800,35250,108633
20241223,090700,67936638250,35800,35650,35850,35650,98565
20241223,090600,64413713650,35650,35900,35900,35400,145781
20241223,090500,59221588650,35850,36050,36050,35850,103720
20241223,090400,55493390200,36050,36000,36050,35850,182863
20241223,090300,48915435450,35950,35600,36150,35500,290487
20241223,090200,38469118300,35550,35700,36000,35550,223178
20241223,090100,30480803000,35650,35400,35900,35300,373165
20241223,090000,17176357750,35400,35000,35500,34900,488770