stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,192700,292074617600,37750,37750,37750,37750,79867
20241226,192600,292074617600,37750,37750,37750,37750,0
20241226,192500,292074617600,37750,37750,37750,37750,0
20241226,192400,292074617600,37750,37750,37750,37750,0
20241226,192300,292074617600,37750,37750,37750,37750,0
20241226,192200,292074617600,37750,37750,37750,37750,0
20241226,192100,292074617600,37750,37750,37750,37750,0
20241226,192000,292074617600,37750,37750,37750,37750,0
20241226,191900,292074617600,37750,37750,37750,37750,0
20241226,191800,292074617600,37750,37750,37750,37750,0
20241226,191700,292074617600,37750,37750,37750,37750,0
20241226,191600,292074617600,37750,37750,37750,37750,0
20241226,191500,292074617600,37750,37750,37750,37750,0
20241226,191400,292074617600,37750,37750,37750,37750,0
20241226,191300,292074617600,37750,37750,37750,37750,0
20241226,191200,292074617600,37750,37750,37750,37750,0
20241226,191100,292074617600,37750,37750,37750,37750,0
20241226,191000,292074617600,37750,37750,37750,37750,0
20241226,190900,292074617600,37750,37750,37750,37750,0
20241226,190800,292074617600,37750,37750,37750,37750,0
20241226,190700,292074617600,37750,37750,37750,37750,0
20241226,190600,292074617600,37750,37750,37750,37750,0
20241226,190500,292074617600,37750,37750,37750,37750,0
20241226,190400,292074617600,37750,37750,37750,37750,0
20241226,190300,292074617600,37750,37750,37750,37750,0
20241226,190200,292074617600,37750,37750,37750,37750,0
20241226,190100,292074617600,37750,37750,37750,37750,0
20241226,190000,292074617600,37750,37750,37750,37750,0
20241226,185900,292074617600,37750,37750,37750,37750,0
20241226,185800,292074617600,37750,37750,37750,37750,0
20241226,185700,292074617600,37750,37750,37750,37750,79867
20241226,185600,292074617600,37750,37750,37750,37750,0
20241226,185500,292074617600,37750,37750,37750,37750,0
20241226,185400,292074617600,37750,37750,37750,37750,0
20241226,185300,292074617600,37750,37750,37750,37750,0
20241226,185200,292074617600,37750,37750,37750,37750,0
20241226,185100,292074617600,37750,37750,37750,37750,0
20241226,185000,292074617600,37750,37750,37750,37750,0
20241226,184900,292074617600,37750,37750,37750,37750,0
20241226,184800,292074617600,37750,37750,37750,37750,0
20241226,184700,292074617600,37750,37750,37750,37750,0
20241226,184600,292074617600,37750,37750,37750,37750,0
20241226,184500,292074617600,37750,37750,37750,37750,0
20241226,184400,292074617600,37750,37750,37750,37750,0
20241226,184300,292074617600,37750,37750,37750,37750,0
20241226,184200,292074617600,37750,37750,37750,37750,0
20241226,184100,292074617600,37750,37750,37750,37750,0
20241226,184000,292074617600,37750,37750,37750,37750,0
20241226,183900,292074617600,37750,37750,37750,37750,0
20241226,183800,292074617600,37750,37750,37750,37750,0
20241226,183700,292074617600,37750,37750,37750,37750,0
20241226,183600,292074617600,37750,37750,37750,37750,0
20241226,183500,292074617600,37750,37750,37750,37750,0
20241226,183400,292074617600,37750,37750,37750,37750,0
20241226,183300,292074617600,37750,37750,37750,37750,0
20241226,183200,292074617600,37750,37750,37750,37750,0
20241226,183100,292074617600,37750,37750,37750,37750,0
20241226,183000,292074617600,37750,37750,37750,37750,0
20241226,182900,292074617600,37750,37750,37750,37750,0
20241226,182800,292074617600,37750,37750,37750,37750,0
20241226,182700,292074617600,37750,37750,37750,37750,79867
20241226,182600,292074617600,37750,37750,37750,37750,0
20241226,182500,292074617600,37750,37750,37750,37750,0
20241226,182400,292074617600,37750,37750,37750,37750,0
20241226,182300,292074617600,37750,37750,37750,37750,0
20241226,182200,292074617600,37750,37750,37750,37750,0
20241226,182100,292074617600,37750,37750,37750,37750,0
20241226,182000,292074617600,37750,37750,37750,37750,0
20241226,181900,292074617600,37750,37750,37750,37750,0
20241226,181800,292074617600,37750,37750,37750,37750,0
20241226,181700,292074617600,37750,37750,37750,37750,0
20241226,181600,292074617600,37750,37750,37750,37750,0
20241226,181500,292074617600,37750,37750,37750,37750,0
20241226,181400,292074617600,37750,37750,37750,37750,0
20241226,181300,292074617600,37750,37750,37750,37750,0
20241226,181200,292074617600,37750,37750,37750,37750,0
20241226,181100,292074617600,37750,37750,37750,37750,0
20241226,181000,292074617600,37750,37750,37750,37750,0
20241226,180900,292074617600,37750,37750,37750,37750,0
20241226,180800,292074617600,37750,37750,37750,37750,0
20241226,180700,292074617600,37750,37750,37750,37750,0
20241226,180600,292074617600,37750,37750,37750,37750,0
20241226,180500,292074617600,37750,37750,37750,37750,0
20241226,180400,292074617600,37750,37750,37750,37750,0
20241226,180300,292074617600,37750,37750,37750,37750,0
20241226,180200,292074617600,37750,37750,37750,37750,0
20241226,180100,292074617600,37750,37750,37750,37750,0
20241226,180000,292074617600,37750,37750,37750,37750,0
20241226,175900,292074617600,37750,37750,37750,37750,0
20241226,175800,292074617600,37750,37750,37750,37750,0
20241226,175700,292074617600,37750,37750,37750,37750,79867
20241226,175600,292074617600,37750,37750,37750,37750,0
20241226,175500,292074617600,37750,37750,37750,37750,0
20241226,175400,292074617600,37750,37750,37750,37750,0
20241226,175300,292074617600,37750,37750,37750,37750,0
20241226,175200,292074617600,37750,37750,37750,37750,0
20241226,175100,292074617600,37750,37750,37750,37750,0
20241226,175000,292074617600,37750,37750,37750,37750,0
20241226,174900,292074617600,37750,37750,37750,37750,0
20241226,174800,292074617600,37750,37750,37750,37750,0
20241226,174700,292074617600,37750,37750,37750,37750,0
20241226,174600,292074617600,37750,37750,37750,37750,0
20241226,174500,292074617600,37750,37750,37750,37750,0
20241226,174400,292074617600,37750,37750,37750,37750,0
20241226,174300,292074617600,37750,37750,37750,37750,0
20241226,174200,292074617600,37750,37750,37750,37750,0
20241226,174100,292074617600,37750,37750,37750,37750,0
20241226,174000,292074617600,37750,37750,37750,37750,0
20241226,173900,292074617600,37750,37750,37750,37750,0
20241226,173800,292074617600,37750,37750,37750,37750,0
20241226,173700,292074617600,37750,37750,37750,37750,0
20241226,173600,292074617600,37750,37750,37750,37750,0
20241226,173500,292074617600,37750,37750,37750,37750,0
20241226,173400,292074617600,37750,37750,37750,37750,0
20241226,173300,292074617600,37750,37750,37750,37750,0
20241226,173200,292074617600,37750,37750,37750,37750,0
20241226,173100,292074617600,37750,37750,37750,37750,0
20241226,173000,292074617600,37750,37750,37750,37750,0
20241226,172900,292074617600,37750,37750,37750,37750,0
20241226,172800,292074617600,37750,37750,37750,37750,0
20241226,172700,292074617600,37750,37750,37750,37750,79867
20241226,172600,292074617600,37750,37750,37750,37750,0
20241226,172500,292074617600,37750,37750,37750,37750,0
20241226,172400,292074617600,37750,37750,37750,37750,0
20241226,172300,292074617600,37750,37750,37750,37750,0
20241226,172200,292074617600,37750,37750,37750,37750,0
20241226,172100,292074617600,37750,37750,37750,37750,0
20241226,172000,292074617600,37750,37750,37750,37750,0
20241226,171900,292074617600,37750,37750,37750,37750,0
20241226,171800,292074617600,37750,37750,37750,37750,0
20241226,171700,292074617600,37750,37750,37750,37750,0
20241226,171600,292074617600,37750,37750,37750,37750,0
20241226,171500,292074617600,37750,37750,37750,37750,0
20241226,171400,292074617600,37750,37750,37750,37750,0
20241226,171300,292074617600,37750,37750,37750,37750,0
20241226,171200,292074617600,37750,37750,37750,37750,0
20241226,171100,292074617600,37750,37750,37750,37750,0
20241226,171000,292074617600,37750,37750,37750,37750,0
20241226,170900,292074617600,37750,37750,37750,37750,0
20241226,170800,292074617600,37750,37750,37750,37750,0
20241226,170700,292074617600,37750,37750,37750,37750,0
20241226,170600,292074617600,37750,37750,37750,37750,0
20241226,170500,292074617600,37750,37750,37750,37750,0
20241226,170400,292074617600,37750,37750,37750,37750,0
20241226,170300,292074617600,37750,37750,37750,37750,0
20241226,170200,292074617600,37750,37750,37750,37750,0
20241226,170100,292074617600,37750,37750,37750,37750,0
20241226,170000,292074617600,37750,37750,37750,37750,0
20241226,165900,292074617600,37750,37750,37750,37750,0
20241226,165800,292074617600,37750,37750,37750,37750,0
20241226,165700,292074617600,37750,37750,37750,37750,79867
20241226,165600,292074617600,37750,37750,37750,37750,0
20241226,165500,292074617600,37750,37750,37750,37750,0
20241226,165400,292074617600,37750,37750,37750,37750,0
20241226,165300,292074617600,37750,37750,37750,37750,0
20241226,165200,292074617600,37750,37750,37750,37750,0
20241226,165100,292074617600,37750,37750,37750,37750,0
20241226,165000,292074617600,37750,37750,37750,37750,0
20241226,164900,292074617600,37750,37750,37750,37750,0
20241226,164800,292074617600,37750,37750,37750,37750,0
20241226,164700,292074617600,37750,37750,37750,37750,0
20241226,164600,292074617600,37750,37750,37750,37750,0
20241226,164500,292074617600,37750,37750,37750,37750,0
20241226,164400,292074617600,37750,37750,37750,37750,0
20241226,164300,292074617600,37750,37750,37750,37750,0
20241226,164200,292074617600,37750,37750,37750,37750,0
20241226,164100,292074617600,37750,37750,37750,37750,0
20241226,164000,292074617600,37750,37750,37750,37750,0
20241226,163900,292074617600,37750,37750,37750,37750,0
20241226,163800,292074617600,37750,37750,37750,37750,0
20241226,163700,292074617600,37750,37750,37750,37750,0
20241226,163600,292074617600,37750,37750,37750,37750,0
20241226,163500,292074617600,37750,37750,37750,37750,0
20241226,163400,292074617600,37750,37750,37750,37750,0
20241226,163300,292074617600,37750,37750,37750,37750,0
20241226,163200,292074617600,37750,37750,37750,37750,0
20241226,163100,292074617600,37750,37750,37750,37750,0
20241226,163000,292074617600,37750,37750,37750,37750,0
20241226,162900,292074617600,37750,37750,37750,37750,0
20241226,162800,292074617600,37750,37750,37750,37750,0
20241226,162700,292074617600,37750,37750,37750,37750,79867
20241226,162600,292074617600,37750,37750,37750,37750,0
20241226,162500,292074617600,37750,37750,37750,37750,0
20241226,162400,292074617600,37750,37750,37750,37750,0
20241226,162300,292074617600,37750,37750,37750,37750,0
20241226,162200,292074617600,37750,37750,37750,37750,0
20241226,162100,292074617600,37750,37750,37750,37750,0
20241226,162000,292074617600,37750,37750,37750,37750,0
20241226,161900,292074617600,37750,37750,37750,37750,0
20241226,161800,292074617600,37750,37750,37750,37750,0
20241226,161700,292074617600,37750,37750,37750,37750,0
20241226,161600,292074617600,37750,37750,37750,37750,0
20241226,161500,292074617600,37750,37750,37750,37750,0
20241226,161400,292074617600,37750,37750,37750,37750,0
20241226,161300,292074617600,37750,37750,37750,37750,0
20241226,161200,292074617600,37750,37750,37750,37750,0
20241226,161100,292074617600,37750,37750,37750,37750,0
20241226,161000,292074617600,37750,37750,37750,37750,0
20241226,160900,292074617600,37750,37750,37750,37750,0
20241226,160800,292074617600,37750,37750,37750,37750,0
20241226,160700,292074617600,37750,37750,37750,37750,0
20241226,160600,292074617600,37750,37750,37750,37750,0
20241226,160500,292074617600,37750,37750,37750,37750,0
20241226,160400,292074617600,37750,37750,37750,37750,0
20241226,160300,292074617600,37750,37750,37750,37750,0
20241226,160200,292074617600,37750,37750,37750,37750,0
20241226,160100,292074617600,37750,37750,37750,37750,0
20241226,160000,292074617600,37750,37750,37750,37750,0
20241226,155900,292074617600,37750,37750,37750,37750,0
20241226,155800,292074617600,37750,37750,37750,37750,0
20241226,155700,292074617600,37750,37750,37750,37750,79867
20241226,155600,292074617600,37750,37750,37750,37750,0
20241226,155500,292074617600,37750,37750,37750,37750,0
20241226,155400,292074617600,37750,37750,37750,37750,0
20241226,155300,292074617600,37750,37750,37750,37750,0
20241226,155200,292074617600,37750,37750,37750,37750,0
20241226,155100,292074617600,37750,37750,37750,37750,0
20241226,155000,292074617600,37750,37750,37750,37750,0
20241226,154900,292074617600,37750,37750,37750,37750,0
20241226,154800,292074617600,37750,37750,37750,37750,0
20241226,154700,292074617600,37750,37750,37750,37750,0
20241226,154600,292074617600,37750,37750,37750,37750,0
20241226,154500,292074617600,37750,37750,37750,37750,0
20241226,154400,292074617600,37750,37750,37750,37750,0
20241226,154300,292074617600,37750,37750,37750,37750,0
20241226,154200,292074617600,37750,37750,37750,37750,0
20241226,154100,292074617600,37750,37750,37750,37750,0
20241226,154000,292074617600,37750,37750,37750,37750,0
20241226,153900,292074617600,37750,37750,37750,37750,0
20241226,153800,292074617600,37750,37750,37750,37750,0
20241226,153700,292074617600,37750,37750,37750,37750,0
20241226,153600,292074617600,37750,37750,37750,37750,0
20241226,153500,292074617600,37750,37750,37750,37750,0
20241226,153400,292074617600,37750,37750,37750,37750,0
20241226,153300,292074617600,37750,37750,37750,37750,0
20241226,153200,292074617600,37750,37750,37750,37750,0
20241226,153100,292074617600,37750,37750,37750,37750,0
20241226,153000,292074617600,37750,37750,37750,37750,79867
20241226,152900,289059638350,37800,37800,37800,37800,0
20241226,152800,289059638350,37800,37800,37800,37800,0
20241226,152700,289059638350,37800,37800,37800,37800,0
20241226,152600,289059638350,37800,37800,37800,37800,0
20241226,152500,289059638350,37800,37800,37800,37800,0
20241226,152400,289059638350,37800,37800,37800,37800,0
20241226,152300,289059638350,37800,37800,37800,37800,0
20241226,152200,289059638350,37800,37800,37800,37800,0
20241226,152100,289059638350,37800,37800,37800,37800,0
20241226,152000,289059638350,37800,37800,37800,37800,0
20241226,151900,289059638350,37800,37750,37850,37750,35588
20241226,151800,287714316500,37800,37800,37800,37750,14875
20241226,151700,287152337900,37800,37800,37800,37750,11875
20241226,151600,286703746600,37800,37800,37800,37750,9212
20241226,151500,286355731600,37800,37750,37800,37750,7605
20241226,151400,286068499650,37800,37700,37800,37700,8858
20241226,151300,285734132900,37750,37750,37750,37700,5036
20241226,151200,285544072350,37700,37650,37750,37650,23126
20241226,151100,284671932450,37650,37650,37700,37650,6246
20241226,151000,284436682200,37650,37650,37700,37600,17845
20241226,150900,283764706000,37700,37700,37700,37650,6746
20241226,150800,283510457300,37700,37700,37750,37650,4622
20241226,150700,283336226950,37700,37700,37750,37700,6246
20241226,150600,283100662050,37700,37750,37750,37650,9202
20241226,150500,282753680650,37700,37700,37750,37700,5722
20241226,150400,282537766900,37700,37750,37750,37700,17375
20241226,150300,281882460450,37750,37700,37750,37650,8105
20241226,150200,281576885050,37700,37750,37750,37650,9316
20241226,150100,281225522750,37750,37700,37750,37700,3911
20241226,150000,281077924550,37700,37600,37750,37600,25247
20241226,145900,280126526800,37650,37700,37700,37600,15984
20241226,145800,279524723700,37650,37650,37700,37650,8164
20241226,145700,279217268250,37650,37650,37700,37650,9620
20241226,145600,278854942300,37700,37650,37700,37650,7288
20241226,145500,278580420700,37700,37750,37750,37650,4983
20241226,145400,278392526700,37700,37700,37750,37650,11492
20241226,145300,277959591200,37700,37800,37850,37650,18692
20241226,145200,277253837950,37800,37850,37850,37800,4772
20241226,145100,277073322400,37850,37850,37850,37800,5084
20241226,145000,276880975600,37800,37800,37850,37800,5177
20241226,144900,276685106300,37850,37800,37850,37750,16169
20241226,144800,276073918650,37750,37800,37800,37750,10753
20241226,144700,275667798700,37800,37800,37800,37750,4857
20241226,144600,275484301150,37800,37800,37800,37750,6926
20241226,144500,275222559200,37800,37750,37800,37750,10009
20241226,144400,274844276850,37750,37700,37800,37700,11515
20241226,144300,274409622400,37750,37750,37750,37650,14817
20241226,144200,273851064300,37750,37750,37750,37700,5604
20241226,144100,273639541850,37700,37700,37750,37650,5292
20241226,144000,273439904900,37700,37650,37750,37650,12455
20241226,143900,272970197750,37700,37650,37700,37650,7408
20241226,143800,272691112700,37700,37700,37700,37650,5019
20241226,143700,272501951850,37700,37650,37700,37650,6963
20241226,143600,272239633450,37700,37700,37700,37650,4397
20241226,143500,272073905750,37650,37650,37700,37600,5631
20241226,143400,271861939250,37650,37650,37650,37600,6677
20241226,143300,271610619400,37650,37600,37650,37550,7055
20241226,143200,271345221300,37600,37600,37600,37550,2929
20241226,143100,271235121500,37550,37500,37600,37500,3311
20241226,143000,271110806400,37500,37600,37600,37500,12125
20241226,142900,270655800000,37550,37650,37650,37550,5242
20241226,142800,270458701800,37650,37600,37650,37550,12009
20241226,142700,270007197150,37550,37550,37600,37550,4210
20241226,142600,269848998450,37600,37550,37600,37500,3454
20241226,142500,269719251550,37600,37550,37600,37500,3623
20241226,142400,269583179000,37600,37600,37600,37500,4237
20241226,142300,269424000050,37550,37550,37600,37550,3532
20241226,142200,269291330500,37550,37600,37600,37500,3562
20241226,142100,269157535400,37600,37600,37650,37550,9587
20241226,142000,268797347200,37600,37650,37650,37550,8205
20241226,141900,268488963450,37650,37650,37700,37600,2911
20241226,141800,268379315850,37650,37700,37700,37600,4010
20241226,141700,268228390700,37600,37700,37750,37600,10830
20241226,141600,267820626750,37700,37650,37700,37600,5114
20241226,141500,267628010550,37700,37700,37700,37650,7415
20241226,141400,267348501250,37650,37600,37700,37600,3757
20241226,141300,267207074400,37650,37700,37750,37600,17033
20241226,141200,266565480300,37750,37750,37750,37700,3557
20241226,141100,266431300950,37700,37750,37750,37700,6666
20241226,141000,266179695100,37750,37650,37750,37650,4938
20241226,140900,265993461100,37650,37650,37750,37600,18180
20241226,140800,265308259700,37700,37500,37700,37500,18291
20241226,140700,264619625400,37500,37450,37550,37450,21914
20241226,140600,263798010050,37500,37500,37500,37400,5338
20241226,140500,263598078200,37500,37500,37500,37450,7168
20241226,140400,263329533850,37500,37500,37500,37450,6743
20241226,140300,263076966950,37450,37500,37500,37450,7150
20241226,140200,262809112300,37500,37400,37500,37400,11592
20241226,140100,262375109050,37400,37500,37500,37350,22618
20241226,140000,261528699600,37450,37500,37500,37450,6512
20241226,135900,261284738550,37450,37400,37500,37350,23646
20241226,135800,260399703150,37350,37400,37450,37350,31726
20241226,135700,259213308750,37400,37550,37550,37400,22521
20241226,135600,258369628000,37500,37550,37550,37500,24628
20241226,135500,257446052300,37550,37700,37700,37550,21796
20241226,135400,256626905150,37650,37600,37700,37600,9380
20241226,135300,256273801300,37650,37600,37650,37550,6862
20241226,135200,256015834850,37600,37600,37600,37550,9687
20241226,135100,255651929100,37600,37500,37600,37500,13111
20241226,135000,255159580650,37550,37600,37600,37500,31009
20241226,134900,253995865650,37550,37600,37650,37550,32357
20241226,134800,252779942450,37600,37750,37750,37600,22678
20241226,134700,251925812800,37700,37750,37800,37700,8776
20241226,134600,251594577550,37750,37800,37800,37750,2646
20241226,134500,251494632250,37800,37800,37800,37750,2542
20241226,134400,251398588300,37800,37750,37800,37750,4567
20241226,134300,251226154400,37750,37800,37850,37750,1851
20241226,134200,251156183600,37800,37850,37850,37750,8050
20241226,134100,250852071550,37800,37800,37850,37750,10411
20241226,134000,250458677400,37750,37750,37800,37700,9656
20241226,133900,250094236950,37750,37750,37750,37700,5362
20241226,133800,249891986100,37750,37800,37800,37700,6982
20241226,133700,249628433050,37800,37800,37850,37750,14558
20241226,133600,249078478750,37800,37800,37850,37800,2802
20241226,133500,248972510950,37850,37800,37850,37800,5266
20241226,133400,248773388700,37850,37850,37850,37800,2760
20241226,133300,248668989750,37800,37850,37900,37800,6492
20241226,133200,248423194850,37850,37850,37900,37850,4268
20241226,133100,248261638100,37850,37900,37900,37850,2565
20241226,133000,248164472750,37900,37950,37950,37850,2580
20241226,132900,248066695400,37950,37900,37950,37850,6724
20241226,132800,247811851100,37900,37900,37950,37850,6499
20241226,132700,247565590000,37950,37900,37950,37900,4038
20241226,132600,247412480300,37900,37850,37950,37800,13013
20241226,132500,246919350450,37800,37850,37850,37800,2130
20241226,132400,246838767050,37800,37800,37850,37800,2947
20241226,132300,246727241550,37800,37900,37900,37800,20903
20241226,132200,245935627750,37950,37950,37950,37900,4976
20241226,132100,245746836800,37950,37950,37950,37900,1759
20241226,132000,245680142600,37950,37900,37950,37850,3933
20241226,131900,245531073250,37900,37900,37900,37850,13163
20241226,131800,245032258000,37850,37850,37900,37850,2787
20241226,131700,244926691100,37850,37900,37900,37850,2852
20241226,131600,244818687950,37850,37850,37900,37800,5219
20241226,131500,244621217850,37850,37850,37900,37800,3722
20241226,131400,244480316400,37850,37900,37900,37850,3017
20241226,131300,244366080800,37900,37900,37950,37850,5644
20241226,131200,244152175200,37950,37900,37950,37900,3070
20241226,131100,244035767450,37950,37950,37950,37900,2237
20241226,131000,243950950450,37900,37950,37950,37900,1784
20241226,130900,243883282300,37950,37900,37950,37900,5020
20241226,130800,243692884850,37900,37950,37950,37900,3098
20241226,130700,243575400150,37900,37950,37950,37900,5878
20241226,130600,243352376400,37900,37950,37950,37900,7305
20241226,130500,243075453000,37950,37950,37950,37900,1813
20241226,130400,243006670850,37900,37800,37950,37800,16830
20241226,130300,242369072750,37800,37800,37850,37750,8874
20241226,130200,242033593200,37800,37800,37850,37750,11953
20241226,130100,241581732350,37800,37900,37900,37800,12397
20241226,130000,241112510850,37850,37850,37900,37850,3880
20241226,125900,240965609100,37850,37900,37900,37850,2601
20241226,125800,240867121450,37850,37850,37900,37850,4869
20241226,125700,240682665650,37850,37850,37900,37850,2514
20241226,125600,240587471700,37850,37950,37950,37850,3451
20241226,125500,240456765300,37950,37900,37950,37900,11357
20241226,125400,240026301200,37900,37950,37950,37900,4105
20241226,125300,239870671200,37950,37950,38000,37900,4448
20241226,125200,239701829650,37950,38000,38000,37950,2931
20241226,125100,239590518050,37950,37950,38000,37900,5054
20241226,125000,239398696400,37950,38000,38000,37900,5433
20241226,124900,239192461550,38000,37950,38000,37900,6238
20241226,124800,238955750950,37950,37950,37950,37900,2615
20241226,124700,238856529700,37900,37950,38000,37900,7469
20241226,124600,238573085800,37900,37950,37950,37900,4548
20241226,124500,238400592700,37950,37900,37950,37900,3283
20241226,124400,238276065800,37900,38000,38000,37900,24316
20241226,124300,237353419250,37950,38000,38000,37950,8534
20241226,124200,237029254900,37950,38000,38000,37950,5775
20241226,124100,236809931300,38000,37950,38000,37950,16218
20241226,124000,236193666800,38000,37950,38000,37950,6063
20241226,123900,235963411800,38000,37900,38000,37900,42868
20241226,123800,234336319750,37950,37900,37950,37850,13077
20241226,123700,233840509250,37900,37900,37900,37850,2762
20241226,123600,233735865700,37900,37900,37900,37850,3689
20241226,123500,233596127800,37900,37900,37900,37850,2604
20241226,123400,233497467900,37900,37900,37900,37850,2143
20241226,123300,233416287600,37900,37950,37950,37850,4373
20241226,123200,233250639350,37900,37950,37950,37900,11195
20241226,123100,232826258750,37950,37950,37950,37900,4216
20241226,123000,232666398050,37900,37950,37950,37900,3092
20241226,122900,232549128800,37950,37950,37950,37900,2714
20241226,122800,232446171450,37950,37950,37950,37900,5471
20241226,122700,232238586500,37950,37950,37950,37900,2020
20241226,122600,232161953550,37900,37950,37950,37900,3420
20241226,122500,232032210050,37950,37900,37950,37900,9159
20241226,122400,231685001900,37900,37900,37900,37850,6995
20241226,122300,231419917650,37850,37900,37900,37850,4149
20241226,122200,231262803950,37900,37850,37900,37850,5170
20241226,122100,231067000750,37900,37900,37900,37850,1738
20241226,122000,231001154450,37900,37900,37900,37850,2809
20241226,121900,230894755850,37900,37850,37900,37850,3227
20241226,121800,230772538850,37850,37850,37900,37800,6127
20241226,121700,230540784400,37800,37850,37900,37800,2712
20241226,121600,230438160850,37900,37850,37900,37800,2882
20241226,121500,230329086300,37850,37900,37900,37850,6362
20241226,121400,230088126950,37900,37950,37950,37850,19333
20241226,121300,229355184350,37950,37900,37950,37850,24616
20241226,121200,228421907000,37850,37850,37900,37800,10457
20241226,121100,228025971200,37850,37850,37850,37800,3200
20241226,121000,227904873400,37850,37850,37850,37800,5949
20241226,120900,227679734100,37850,37750,37850,37700,8498
20241226,120800,227358601550,37750,37700,37750,37650,5261
20241226,120700,227160230400,37700,37650,37700,37650,4141
20241226,120600,227004164100,37650,37700,37700,37650,1555
20241226,120500,226945580150,37700,37700,37700,37650,2281
20241226,120400,226859623250,37700,37650,37700,37650,1598
20241226,120300,226799412750,37650,37700,37750,37650,2293
20241226,120200,226713054950,37700,37750,37750,37650,6913
20241226,120100,226452571000,37750,37750,37750,37700,5056
20241226,120000,226261912250,37700,37750,37750,37700,3056
20241226,115900,226146674850,37750,37750,37750,37700,2712
20241226,115800,226044360450,37700,37750,37800,37700,3169
20241226,115700,225924799600,37750,37750,37800,37700,7831
20241226,115600,225629145000,37750,37750,37800,37750,4328
20241226,115500,225465654000,37800,37800,37800,37750,3356
20241226,115400,225338826800,37750,37800,37850,37750,7622
20241226,115300,225050759900,37800,37750,37800,37750,10451
20241226,115200,224655750300,37800,37800,37800,37750,4278
20241226,115100,224494149250,37750,37750,37800,37750,3071
20241226,115000,224378129050,37750,37700,37750,37650,5592
20241226,114900,224167138050,37700,37700,37700,37650,7621
20241226,114800,223879945600,37700,37700,37750,37650,4614
20241226,114700,223706024050,37700,37700,37700,37650,2694
20241226,114600,223604494800,37700,37700,37750,37650,4598
20241226,114500,223431150950,37750,37750,37750,37650,5817
20241226,114400,223211768300,37750,37750,37800,37700,16422
20241226,114300,222591848850,37750,37700,37800,37650,14233
20241226,114200,222055076850,37700,37700,37700,37650,4863
20241226,114100,221871803150,37700,37650,37700,37600,10284
20241226,114000,221484296950,37650,37550,37700,37550,18529
20241226,113900,220787455600,37550,37650,37700,37500,59606
20241226,113800,218547573050,37650,37750,37750,37650,18445
20241226,113700,217852338000,37750,37700,37750,37700,7860
20241226,113600,217555750900,37700,37700,37750,37650,17685
20241226,113500,216888979250,37650,37750,37750,37650,20459
20241226,113400,216117993300,37700,37750,37800,37700,13688
20241226,113300,215601638900,37750,37800,37850,37750,21605
20241226,113200,214785274100,37850,37800,37850,37800,8844
20241226,113100,214450863250,37850,37850,37900,37800,7884
20241226,113000,214152572200,37800,37900,37900,37800,18080
20241226,112900,213468328250,37850,37900,37950,37850,16790
20241226,112800,212831985000,37950,37900,37950,37900,5590
20241226,112700,212619913750,37900,37950,37950,37900,4345
20241226,112600,212455145300,37950,37900,37950,37900,4023
20241226,112500,212302537700,37950,37950,37950,37900,2477
20241226,112400,212208613750,37950,37950,37950,37900,2639
20241226,112300,212108548100,37900,37950,37950,37900,4076
20241226,112200,211953946050,37950,38000,38000,37900,12502
20241226,112100,211479781000,38000,37950,38000,37950,4441
20241226,112000,211311148950,37950,37950,38000,37950,4719
20241226,111900,211132000450,38000,38000,38000,37950,6480
20241226,111800,210885894550,38000,37950,38000,37900,8652
20241226,111700,210557480850,37950,37900,37950,37850,9105
20241226,111600,210212579900,37850,37900,37950,37850,6438
20241226,111500,209968751750,37950,37950,37950,37900,6289
20241226,111400,209730336800,37950,37950,38000,37900,6737
20241226,111300,209474734500,37950,37950,38000,37950,7879
20241226,111200,209175547400,37950,38050,38050,37950,11642
20241226,111100,208733223050,38050,38050,38050,38000,9412
20241226,111000,208375177500,38050,38050,38050,38000,9634
20241226,110900,208008810600,38000,38100,38100,38000,19310
20241226,110800,207274041950,38100,38050,38100,38000,29317
20241226,110700,206157796300,38050,37950,38050,37900,46555
20241226,110600,204388987700,37900,37950,37950,37900,5306
20241226,110500,204187811450,37950,38000,38000,37950,14428
20241226,110400,203639955500,38000,37950,38000,37950,6217
20241226,110300,203403919550,37950,37950,38000,37900,12033
20241226,110200,202947550450,37900,37850,37950,37850,9471
20241226,110100,202588704550,37850,37900,37900,37850,5038
20241226,110000,202397947500,37850,37850,37900,37850,4759
20241226,105900,202217706400,37850,37900,37900,37800,5787
20241226,105800,201998664250,37850,37700,37900,37700,35835
20241226,105700,200645753450,37700,37800,37800,37700,43430
20241226,105600,199006912000,37750,37850,37850,37750,18127
20241226,105500,198321936700,37800,37800,37850,37800,17512
20241226,105400,197659881800,37800,37900,37950,37800,22985
20241226,105300,196789422200,37900,38100,38100,37900,32361
20241226,105200,195559245450,38050,38100,38100,38050,7328
20241226,105100,195280135050,38050,38150,38150,38000,16551
20241226,105000,194649973750,38100,38100,38150,38100,22014
20241226,104900,193810740400,38150,38100,38150,38050,21802
20241226,104800,192979979800,38100,38000,38100,37950,26664
20241226,104700,191966438750,38000,37950,38000,37900,21628
20241226,104600,191144691650,37950,37950,38000,37900,17771
20241226,104500,190470332450,37950,37900,37950,37900,7289
20241226,104400,190193806400,37900,37900,37950,37850,8715
20241226,104300,189863459000,37900,37900,37950,37850,8681
20241226,104200,189534607100,37850,37950,37950,37850,9144
20241226,104100,189188149900,37950,37950,37950,37850,9236
20241226,104000,188838026100,37900,37850,37950,37800,33179
20241226,103900,187581872950,37850,37800,37900,37800,23433
20241226,103800,186695139450,37800,37900,37900,37800,11741
20241226,103700,186250947350,37850,37800,37850,37750,35214
20241226,103600,184919439250,37850,37850,37900,37750,34426
20241226,103500,183617403550,37900,37900,37950,37850,14245
20241226,103400,183077891750,37900,37950,37950,37900,10645
20241226,103300,182674251050,37950,37850,37950,37750,32977
20241226,103200,181425741400,37800,37900,37900,37750,24594
20241226,103100,180495555500,37850,37950,37950,37750,51179
20241226,103000,178558876250,37900,38050,38100,37900,30224
20241226,102900,177411175100,38100,38000,38200,38000,43680
20241226,102800,175747011300,38050,37950,38050,37900,25424
20241226,102700,174781362700,37900,38050,38100,37900,52897
20241226,102600,172771111050,38050,38150,38250,38050,84545
20241226,102500,169543460250,38200,38150,38200,38100,65637
20241226,102400,167037345650,38150,38050,38150,38000,43021
20241226,102300,165399088300,38000,38000,38100,37950,158152
20241226,102200,159386677550,38000,37950,38000,37900,114958
20241226,102100,155020171650,37900,37850,37950,37800,38116
20241226,102000,153575701200,37850,37900,37900,37800,16290
20241226,101900,152958749600,37900,37850,37900,37700,43841
20241226,101800,151303101900,37850,37850,37900,37800,17059
20241226,101700,150657709550,37850,37850,37900,37850,12208
20241226,101600,150195294400,37850,37950,37950,37850,39982
20241226,101500,148679761550,37900,37900,37950,37850,34563
20241226,101400,147369027050,37900,37800,37900,37750,27427
20241226,101300,146331506450,37800,37800,37850,37750,26850
20241226,101200,145317033450,37800,37900,37950,37800,46712
20241226,101100,143548686850,37900,37800,37900,37800,45946
20241226,101000,141810125650,37850,37850,37900,37800,25967
20241226,100900,140827485950,37850,37950,37950,37850,56332
20241226,100800,138691171150,37950,37800,37950,37800,66430
20241226,100700,136173982200,37850,37750,37850,37750,47775
20241226,100600,134366594950,37750,37800,37850,37700,50885
20241226,100500,132444930000,37800,37800,37850,37800,35672
20241226,100400,131095629500,37800,37750,37850,37750,49288
20241226,100300,129232715300,37800,37750,37800,37700,70046
20241226,100200,126587789250,37750,37650,37750,37650,55729
20241226,100100,124485664150,37700,37600,37700,37550,49208
20241226,100000,122633485550,37650,37500,37700,37450,86959
20241226,095900,119365469100,37450,37500,37500,37450,12572
20241226,095800,118894355750,37450,37450,37500,37400,18013
20241226,095700,118219611650,37450,37400,37500,37400,12673
20241226,095600,117745031300,37450,37500,37500,37400,14464
20241226,095500,117203248950,37450,37500,37500,37400,15359
20241226,095400,116628262600,37450,37300,37500,37300,12670
20241226,095300,116154379200,37300,37500,37550,37300,45441
20241226,095200,114453294350,37500,37450,37500,37400,30120
20241226,095100,113326050600,37450,37400,37450,37350,13029
20241226,095000,112838670100,37400,37300,37400,37250,22288
20241226,094900,112006559450,37300,37400,37450,37250,58720
20241226,094800,109814295950,37400,37350,37500,37350,27139
20241226,094700,108799310150,37350,37550,37600,37350,63739
20241226,094600,106408110950,37600,37400,37600,37400,41388
20241226,094500,104856729400,37450,37600,37650,37400,85751
20241226,094400,101636923550,37550,37450,37700,37450,251375
20241226,094300,92194175500,37500,37400,37500,37350,85917
20241226,094200,88977990950,37400,37400,37400,37350,42907
20241226,094100,87373743250,37350,37300,37400,37300,31627
20241226,094000,86192705650,37350,37400,37450,37250,102222
20241226,093900,82372075000,37400,37300,37400,37250,121876
20241226,093800,77822276050,37300,37100,37300,37050,116756
20241226,093700,73479334350,37050,37100,37100,37050,5899
20241226,093600,73260571450,37050,37100,37100,37050,5571
20241226,093500,73053948250,37050,37000,37100,36950,19134
20241226,093400,72345134550,37000,36950,37000,36900,12936
20241226,093300,71867046900,36900,36950,36950,36900,7900
20241226,093200,71575372250,36900,36950,36950,36900,4932
20241226,093100,71393278200,36900,37050,37050,36900,19746
20241226,093000,70662918250,37050,37150,37150,37000,18933
20241226,092900,69961169800,37150,37200,37200,37100,19072
20241226,092800,69252682950,37200,37150,37200,37100,37870
20241226,092700,67845767150,37150,37000,37150,37000,25227
20241226,092600,66910197900,37050,36950,37050,36900,25615
20241226,092500,65962764400,36950,36750,36950,36750,22479
20241226,092400,65135089850,36800,36800,36850,36750,38948
20241226,092300,63702123250,36800,36900,36950,36800,29560
20241226,092200,62612147900,36900,36900,36950,36850,31427
20241226,092100,61452984300,36900,37100,37150,36900,29127
20241226,092000,60375621400,37100,37100,37150,37050,23151
20241226,091900,59516777750,37100,37150,37200,37050,26123
20241226,091800,58546778600,37100,37150,37200,37050,54176
20241226,091700,56532913700,37150,37050,37200,37000,60090
20241226,091600,54303741550,37050,36950,37050,36850,43503
20241226,091500,52697658100,36950,36950,37000,36900,29323
20241226,091400,51615185800,36950,37000,37100,36950,44783
20241226,091300,49957223500,37000,37000,37100,37000,32640
20241226,091200,48747851050,37050,37200,37200,37000,40879
20241226,091100,47231974850,37200,37350,37350,37150,91228
20241226,091000,43829148350,37350,37250,37350,37200,96475
20241226,090900,40232621050,37250,36950,37250,36900,79759
20241226,090800,37273190750,36950,36950,37000,36900,34924
20241226,090700,35982628750,36950,36900,36950,36800,48633
20241226,090600,34189852450,36900,37150,37200,36800,103691
20241226,090500,30352727100,37150,37350,37400,37050,71556
20241226,090400,27690424900,37350,37050,37400,37000,189543
20241226,090300,20639967900,37100,37200,37300,37000,144083
20241226,090200,15284857950,37150,36350,37250,36300,224428
20241226,090100,7021919600,36400,36350,36400,36250,61607
20241226,090000,4785363000,36350,36400,36450,36250,125096