stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,192700,134583410300,37350,37350,37350,37350,76121
20241230,192600,134583410300,37350,37350,37350,37350,0
20241230,192500,134583410300,37350,37350,37350,37350,0
20241230,192400,134583410300,37350,37350,37350,37350,0
20241230,192300,134583410300,37350,37350,37350,37350,0
20241230,192200,134583410300,37350,37350,37350,37350,0
20241230,192100,134583410300,37350,37350,37350,37350,0
20241230,192000,134583410300,37350,37350,37350,37350,0
20241230,191900,134583410300,37350,37350,37350,37350,0
20241230,191800,134583410300,37350,37350,37350,37350,0
20241230,191700,134583410300,37350,37350,37350,37350,0
20241230,191600,134583410300,37350,37350,37350,37350,0
20241230,191500,134583410300,37350,37350,37350,37350,0
20241230,191400,134583410300,37350,37350,37350,37350,0
20241230,191300,134583410300,37350,37350,37350,37350,0
20241230,191200,134583410300,37350,37350,37350,37350,0
20241230,191100,134583410300,37350,37350,37350,37350,0
20241230,191000,134583410300,37350,37350,37350,37350,0
20241230,190900,134583410300,37350,37350,37350,37350,0
20241230,190800,134583410300,37350,37350,37350,37350,0
20241230,190700,134583410300,37350,37350,37350,37350,0
20241230,190600,134583410300,37350,37350,37350,37350,0
20241230,190500,134583410300,37350,37350,37350,37350,0
20241230,190400,134583410300,37350,37350,37350,37350,0
20241230,190300,134583410300,37350,37350,37350,37350,0
20241230,190200,134583410300,37350,37350,37350,37350,0
20241230,190100,134583410300,37350,37350,37350,37350,0
20241230,190000,134583410300,37350,37350,37350,37350,0
20241230,185900,134583410300,37350,37350,37350,37350,0
20241230,185800,134583410300,37350,37350,37350,37350,0
20241230,185700,134583410300,37350,37350,37350,37350,76121
20241230,185600,134583410300,37350,37350,37350,37350,0
20241230,185500,134583410300,37350,37350,37350,37350,0
20241230,185400,134583410300,37350,37350,37350,37350,0
20241230,185300,134583410300,37350,37350,37350,37350,0
20241230,185200,134583410300,37350,37350,37350,37350,0
20241230,185100,134583410300,37350,37350,37350,37350,0
20241230,185000,134583410300,37350,37350,37350,37350,0
20241230,184900,134583410300,37350,37350,37350,37350,0
20241230,184800,134583410300,37350,37350,37350,37350,0
20241230,184700,134583410300,37350,37350,37350,37350,0
20241230,184600,134583410300,37350,37350,37350,37350,0
20241230,184500,134583410300,37350,37350,37350,37350,0
20241230,184400,134583410300,37350,37350,37350,37350,0
20241230,184300,134583410300,37350,37350,37350,37350,0
20241230,184200,134583410300,37350,37350,37350,37350,0
20241230,184100,134583410300,37350,37350,37350,37350,0
20241230,184000,134583410300,37350,37350,37350,37350,0
20241230,183900,134583410300,37350,37350,37350,37350,0
20241230,183800,134583410300,37350,37350,37350,37350,0
20241230,183700,134583410300,37350,37350,37350,37350,0
20241230,183600,134583410300,37350,37350,37350,37350,0
20241230,183500,134583410300,37350,37350,37350,37350,0
20241230,183400,134583410300,37350,37350,37350,37350,0
20241230,183300,134583410300,37350,37350,37350,37350,0
20241230,183200,134583410300,37350,37350,37350,37350,0
20241230,183100,134583410300,37350,37350,37350,37350,0
20241230,183000,134583410300,37350,37350,37350,37350,0
20241230,182900,134583410300,37350,37350,37350,37350,0
20241230,182800,134583410300,37350,37350,37350,37350,0
20241230,182700,134583410300,37350,37350,37350,37350,76121
20241230,182600,134583410300,37350,37350,37350,37350,0
20241230,182500,134583410300,37350,37350,37350,37350,0
20241230,182400,134583410300,37350,37350,37350,37350,0
20241230,182300,134583410300,37350,37350,37350,37350,0
20241230,182200,134583410300,37350,37350,37350,37350,0
20241230,182100,134583410300,37350,37350,37350,37350,0
20241230,182000,134583410300,37350,37350,37350,37350,0
20241230,181900,134583410300,37350,37350,37350,37350,0
20241230,181800,134583410300,37350,37350,37350,37350,0
20241230,181700,134583410300,37350,37350,37350,37350,0
20241230,181600,134583410300,37350,37350,37350,37350,0
20241230,181500,134583410300,37350,37350,37350,37350,0
20241230,181400,134583410300,37350,37350,37350,37350,0
20241230,181300,134583410300,37350,37350,37350,37350,0
20241230,181200,134583410300,37350,37350,37350,37350,0
20241230,181100,134583410300,37350,37350,37350,37350,0
20241230,181000,134583410300,37350,37350,37350,37350,0
20241230,180900,134583410300,37350,37350,37350,37350,0
20241230,180800,134583410300,37350,37350,37350,37350,0
20241230,180700,134583410300,37350,37350,37350,37350,0
20241230,180600,134583410300,37350,37350,37350,37350,0
20241230,180500,134583410300,37350,37350,37350,37350,0
20241230,180400,134583410300,37350,37350,37350,37350,0
20241230,180300,134583410300,37350,37350,37350,37350,0
20241230,180200,134583410300,37350,37350,37350,37350,0
20241230,180100,134583410300,37350,37350,37350,37350,0
20241230,180000,134583410300,37350,37350,37350,37350,0
20241230,175900,134583410300,37350,37350,37350,37350,0
20241230,175800,134583410300,37350,37350,37350,37350,0
20241230,175700,134583410300,37350,37350,37350,37350,76121
20241230,175600,134583410300,37350,37350,37350,37350,0
20241230,175500,134583410300,37350,37350,37350,37350,0
20241230,175400,134583410300,37350,37350,37350,37350,0
20241230,175300,134583410300,37350,37350,37350,37350,0
20241230,175200,134583410300,37350,37350,37350,37350,0
20241230,175100,134583410300,37350,37350,37350,37350,0
20241230,175000,134583410300,37350,37350,37350,37350,0
20241230,174900,134583410300,37350,37350,37350,37350,0
20241230,174800,134583410300,37350,37350,37350,37350,0
20241230,174700,134583410300,37350,37350,37350,37350,0
20241230,174600,134583410300,37350,37350,37350,37350,0
20241230,174500,134583410300,37350,37350,37350,37350,0
20241230,174400,134583410300,37350,37350,37350,37350,0
20241230,174300,134583410300,37350,37350,37350,37350,0
20241230,174200,134583410300,37350,37350,37350,37350,0
20241230,174100,134583410300,37350,37350,37350,37350,0
20241230,174000,134583410300,37350,37350,37350,37350,0
20241230,173900,134583410300,37350,37350,37350,37350,0
20241230,173800,134583410300,37350,37350,37350,37350,0
20241230,173700,134583410300,37350,37350,37350,37350,0
20241230,173600,134583410300,37350,37350,37350,37350,0
20241230,173500,134583410300,37350,37350,37350,37350,0
20241230,173400,134583410300,37350,37350,37350,37350,0
20241230,173300,134583410300,37350,37350,37350,37350,0
20241230,173200,134583410300,37350,37350,37350,37350,0
20241230,173100,134583410300,37350,37350,37350,37350,0
20241230,173000,134583410300,37350,37350,37350,37350,0
20241230,172900,134583410300,37350,37350,37350,37350,0
20241230,172800,134583410300,37350,37350,37350,37350,0
20241230,172700,134583410300,37350,37350,37350,37350,76121
20241230,172600,134583410300,37350,37350,37350,37350,0
20241230,172500,134583410300,37350,37350,37350,37350,0
20241230,172400,134583410300,37350,37350,37350,37350,0
20241230,172300,134583410300,37350,37350,37350,37350,0
20241230,172200,134583410300,37350,37350,37350,37350,0
20241230,172100,134583410300,37350,37350,37350,37350,0
20241230,172000,134583410300,37350,37350,37350,37350,0
20241230,171900,134583410300,37350,37350,37350,37350,0
20241230,171800,134583410300,37350,37350,37350,37350,0
20241230,171700,134583410300,37350,37350,37350,37350,0
20241230,171600,134583410300,37350,37350,37350,37350,0
20241230,171500,134583410300,37350,37350,37350,37350,0
20241230,171400,134583410300,37350,37350,37350,37350,0
20241230,171300,134583410300,37350,37350,37350,37350,0
20241230,171200,134583410300,37350,37350,37350,37350,0
20241230,171100,134583410300,37350,37350,37350,37350,0
20241230,171000,134583410300,37350,37350,37350,37350,0
20241230,170900,134583410300,37350,37350,37350,37350,0
20241230,170800,134583410300,37350,37350,37350,37350,0
20241230,170700,134583410300,37350,37350,37350,37350,0
20241230,170600,134583410300,37350,37350,37350,37350,0
20241230,170500,134583410300,37350,37350,37350,37350,0
20241230,170400,134583410300,37350,37350,37350,37350,0
20241230,170300,134583410300,37350,37350,37350,37350,0
20241230,170200,134583410300,37350,37350,37350,37350,0
20241230,170100,134583410300,37350,37350,37350,37350,0
20241230,170000,134583410300,37350,37350,37350,37350,0
20241230,165900,134583410300,37350,37350,37350,37350,0
20241230,165800,134583410300,37350,37350,37350,37350,0
20241230,165700,134583410300,37350,37350,37350,37350,76121
20241230,165600,134583410300,37350,37350,37350,37350,0
20241230,165500,134583410300,37350,37350,37350,37350,0
20241230,165400,134583410300,37350,37350,37350,37350,0
20241230,165300,134583410300,37350,37350,37350,37350,0
20241230,165200,134583410300,37350,37350,37350,37350,0
20241230,165100,134583410300,37350,37350,37350,37350,0
20241230,165000,134583410300,37350,37350,37350,37350,0
20241230,164900,134583410300,37350,37350,37350,37350,0
20241230,164800,134583410300,37350,37350,37350,37350,0
20241230,164700,134583410300,37350,37350,37350,37350,0
20241230,164600,134583410300,37350,37350,37350,37350,0
20241230,164500,134583410300,37350,37350,37350,37350,0
20241230,164400,134583410300,37350,37350,37350,37350,0
20241230,164300,134583410300,37350,37350,37350,37350,0
20241230,164200,134583410300,37350,37350,37350,37350,0
20241230,164100,134583410300,37350,37350,37350,37350,0
20241230,164000,134583410300,37350,37350,37350,37350,0
20241230,163900,134583410300,37350,37350,37350,37350,0
20241230,163800,134583410300,37350,37350,37350,37350,0
20241230,163700,134583410300,37350,37350,37350,37350,0
20241230,163600,134583410300,37350,37350,37350,37350,0
20241230,163500,134583410300,37350,37350,37350,37350,0
20241230,163400,134583410300,37350,37350,37350,37350,0
20241230,163300,134583410300,37350,37350,37350,37350,0
20241230,163200,134583410300,37350,37350,37350,37350,0
20241230,163100,134583410300,37350,37350,37350,37350,0
20241230,163000,134583410300,37350,37350,37350,37350,0
20241230,162900,134583410300,37350,37350,37350,37350,0
20241230,162800,134583410300,37350,37350,37350,37350,0
20241230,162700,134583410300,37350,37350,37350,37350,76121
20241230,162600,134583410300,37350,37350,37350,37350,0
20241230,162500,134583410300,37350,37350,37350,37350,0
20241230,162400,134583410300,37350,37350,37350,37350,0
20241230,162300,134583410300,37350,37350,37350,37350,0
20241230,162200,134583410300,37350,37350,37350,37350,0
20241230,162100,134583410300,37350,37350,37350,37350,0
20241230,162000,134583410300,37350,37350,37350,37350,0
20241230,161900,134583410300,37350,37350,37350,37350,0
20241230,161800,134583410300,37350,37350,37350,37350,0
20241230,161700,134583410300,37350,37350,37350,37350,0
20241230,161600,134583410300,37350,37350,37350,37350,0
20241230,161500,134583410300,37350,37350,37350,37350,0
20241230,161400,134583410300,37350,37350,37350,37350,0
20241230,161300,134583410300,37350,37350,37350,37350,0
20241230,161200,134583410300,37350,37350,37350,37350,0
20241230,161100,134583410300,37350,37350,37350,37350,0
20241230,161000,134583410300,37350,37350,37350,37350,0
20241230,160900,134583410300,37350,37350,37350,37350,0
20241230,160800,134583410300,37350,37350,37350,37350,0
20241230,160700,134583410300,37350,37350,37350,37350,0
20241230,160600,134583410300,37350,37350,37350,37350,0
20241230,160500,134583410300,37350,37350,37350,37350,0
20241230,160400,134583410300,37350,37350,37350,37350,0
20241230,160300,134583410300,37350,37350,37350,37350,0
20241230,160200,134583410300,37350,37350,37350,37350,0
20241230,160100,134583410300,37350,37350,37350,37350,0
20241230,160000,134583410300,37350,37350,37350,37350,0
20241230,155900,134583410300,37350,37350,37350,37350,0
20241230,155800,134583410300,37350,37350,37350,37350,0
20241230,155700,134583410300,37350,37350,37350,37350,76121
20241230,155600,134583410300,37350,37350,37350,37350,0
20241230,155500,134583410300,37350,37350,37350,37350,0
20241230,155400,134583410300,37350,37350,37350,37350,0
20241230,155300,134583410300,37350,37350,37350,37350,0
20241230,155200,134583410300,37350,37350,37350,37350,0
20241230,155100,134583410300,37350,37350,37350,37350,0
20241230,155000,134583410300,37350,37350,37350,37350,0
20241230,154900,134583410300,37350,37350,37350,37350,0
20241230,154800,134583410300,37350,37350,37350,37350,0
20241230,154700,134583410300,37350,37350,37350,37350,0
20241230,154600,134583410300,37350,37350,37350,37350,0
20241230,154500,134583410300,37350,37350,37350,37350,0
20241230,154400,134583410300,37350,37350,37350,37350,0
20241230,154300,134583410300,37350,37350,37350,37350,0
20241230,154200,134583410300,37350,37350,37350,37350,0
20241230,154100,134583410300,37350,37350,37350,37350,0
20241230,154000,134583410300,37350,37350,37350,37350,0
20241230,153900,134583410300,37350,37350,37350,37350,0
20241230,153800,134583410300,37350,37350,37350,37350,0
20241230,153700,134583410300,37350,37350,37350,37350,0
20241230,153600,134583410300,37350,37350,37350,37350,0
20241230,153500,134583410300,37350,37350,37350,37350,0
20241230,153400,134583410300,37350,37350,37350,37350,0
20241230,153300,134583410300,37350,37350,37350,37350,0
20241230,153200,134583410300,37350,37350,37350,37350,0
20241230,153100,134583410300,37350,37350,37350,37350,0
20241230,153000,134583410300,37350,37350,37350,37350,76121
20241230,152900,131740290950,37400,37400,37400,37400,0
20241230,152800,131740290950,37400,37400,37400,37400,0
20241230,152700,131740290950,37400,37400,37400,37400,0
20241230,152600,131740290950,37400,37400,37400,37400,0
20241230,152500,131740290950,37400,37400,37400,37400,0
20241230,152400,131740290950,37400,37400,37400,37400,0
20241230,152300,131740290950,37400,37400,37400,37400,0
20241230,152200,131740290950,37400,37400,37400,37400,0
20241230,152100,131740290950,37400,37400,37400,37400,0
20241230,152000,131740290950,37400,37400,37400,37400,0
20241230,151900,131740290950,37400,37400,37450,37350,17873
20241230,151800,131071728550,37450,37450,37450,37400,7356
20241230,151700,130796589500,37400,37450,37450,37400,4690
20241230,151600,130621018100,37400,37500,37500,37400,14935
20241230,151500,130061894950,37500,37450,37500,37450,18774
20241230,151400,129357931200,37500,37500,37500,37450,1966
20241230,151300,129284243150,37500,37450,37500,37450,4991
20241230,151200,129097186400,37500,37500,37500,37450,6402
20241230,151100,128857159200,37500,37450,37500,37400,20846
20241230,151000,128075625200,37450,37450,37500,37400,24081
20241230,150900,127173285450,37450,37450,37500,37400,14031
20241230,150800,126647849550,37400,37450,37450,37400,20646
20241230,150700,125874775700,37450,37400,37450,37400,5116
20241230,150600,125683283600,37400,37450,37450,37400,4838
20241230,150500,125502236450,37400,37450,37500,37400,5857
20241230,150400,125282944800,37450,37450,37500,37450,36677
20241230,150300,123909072650,37450,37450,37500,37450,3683
20241230,150200,123771011800,37450,37450,37500,37450,6565
20241230,150100,123525046500,37450,37500,37500,37450,7752
20241230,150000,123234544100,37450,37500,37500,37450,2936
20241230,145900,123124499800,37500,37500,37500,37450,5199
20241230,145800,122929571050,37450,37450,37500,37450,4168
20241230,145700,122773304500,37450,37500,37500,37450,2061
20241230,145600,122696031800,37450,37450,37500,37400,14654
20241230,145500,122147223000,37450,37400,37450,37400,2598
20241230,145400,122049944500,37400,37450,37450,37400,6566
20241230,145300,121804089300,37450,37400,37450,37400,2291
20241230,145200,121718330150,37450,37450,37450,37400,3571
20241230,145100,121584628300,37400,37400,37450,37400,1317
20241230,145000,121535325900,37400,37450,37450,37400,3484
20241230,144900,121404939950,37400,37450,37450,37350,4846
20241230,144800,121223671500,37400,37400,37450,37350,8438
20241230,144700,120908042650,37450,37400,37450,37350,4214
20241230,144600,120750374850,37400,37400,37400,37350,4158
20241230,144500,120594894350,37400,37400,37400,37350,5463
20241230,144400,120390686550,37350,37400,37400,37350,3657
20241230,144300,120253948300,37350,37400,37450,37350,16571
20241230,144200,119634175100,37400,37500,37500,37400,14478
20241230,144100,119092019400,37450,37500,37500,37450,3435
20241230,144000,118963262600,37450,37500,37500,37450,2272
20241230,143900,118878087400,37500,37500,37500,37450,3167
20241230,143800,118759373650,37500,37500,37500,37450,4792
20241230,143700,118579726450,37500,37450,37500,37400,4676
20241230,143600,118404489150,37450,37400,37450,37400,7272
20241230,143500,118132191700,37400,37400,37450,37350,12705
20241230,143400,117657071750,37400,37350,37400,37350,3602
20241230,143300,117522500250,37350,37350,37400,37350,3387
20241230,143200,117395954100,37350,37350,37400,37350,3649
20241230,143100,117259628950,37350,37400,37400,37350,2390
20241230,143000,117170314800,37400,37350,37400,37350,8572
20241230,142900,116849824100,37400,37350,37400,37350,3330
20241230,142800,116725357100,37350,37400,37450,37350,6444
20241230,142700,116484395200,37400,37500,37500,37400,7743
20241230,142600,116194512350,37450,37400,37500,37400,19307
20241230,142500,115471357800,37400,37350,37450,37350,18580
20241230,142400,114776431550,37350,37350,37400,37300,12296
20241230,142300,114317277800,37350,37350,37400,37350,6467
20241230,142200,114075729500,37350,37350,37400,37350,2802
20241230,142100,113971023800,37350,37400,37400,37350,3630
20241230,142000,113835302250,37400,37300,37400,37250,26443
20241230,141900,112848554450,37300,37300,37300,37250,2880
20241230,141800,112741147950,37300,37250,37300,37200,1809
20241230,141700,112673748450,37250,37250,37300,37200,7574
20241230,141600,112391612150,37250,37200,37250,37150,18685
20241230,141500,111696197150,37150,37200,37250,37150,6756
20241230,141400,111444842800,37200,37200,37250,37200,3106
20241230,141300,111329297450,37200,37200,37250,37200,947
20241230,141200,111294058500,37200,37200,37250,37200,1520
20241230,141100,111237480700,37200,37200,37250,37200,2110
20241230,141000,111158988250,37250,37200,37250,37200,1534
20241230,140900,111101917100,37250,37250,37250,37200,7435
20241230,140800,110825321100,37200,37200,37200,37150,2106
20241230,140700,110746986650,37150,37200,37250,37150,22093
20241230,140600,109925125850,37200,37200,37250,37200,2378
20241230,140500,109836554500,37250,37200,37250,37200,1590
20241230,140400,109777396300,37200,37250,37300,37200,10990
20241230,140300,109368040100,37250,37300,37300,37250,2435
20241230,140200,109277287250,37250,37250,37300,37250,4919
20241230,140100,109094004050,37250,37200,37250,37150,24883
20241230,140000,108167720900,37200,37100,37200,37100,21294
20241230,135900,107376616400,37150,37050,37150,37050,5196
20241230,135800,107183847050,37050,37100,37100,37050,582
20241230,135700,107162262200,37100,37050,37100,37050,646
20241230,135600,107138304100,37050,37100,37100,37050,438
20241230,135500,107122059300,37050,37100,37100,37050,4149
20241230,135400,106968248450,37100,37050,37100,37050,1094
20241230,135300,106927700850,37050,37050,37100,37050,964
20241230,135200,106891967900,37100,37050,37100,37050,1996
20241230,135100,106817924300,37100,37100,37100,37050,583
20241230,135000,106796306550,37100,37050,37100,37050,1846
20241230,134900,106727846850,37100,37100,37100,37050,3407
20241230,134800,106601611250,37100,37100,37100,37050,1652
20241230,134700,106540387050,37050,37050,37100,37050,7972
20241230,134600,106244771600,37100,37050,37100,37050,2798
20241230,134500,106140983500,37050,37100,37100,37050,4417
20241230,134400,105977144700,37100,37100,37100,37050,1267
20241230,134300,105930152950,37100,37100,37100,37050,932
20241230,134200,105895607550,37050,37050,37100,37050,1130
20241230,134100,105853739000,37050,37050,37050,37000,1170
20241230,134000,105810398250,37050,37000,37050,37000,662
20241230,133900,105785879100,37050,37050,37050,37000,472
20241230,133800,105768400450,37050,37000,37050,37000,882
20241230,133700,105735732400,37050,37050,37050,37000,2775
20241230,133600,105632953300,37050,37000,37100,37000,16021
20241230,133500,105039599450,37000,37000,37050,37000,469
20241230,133400,105022232450,37050,37050,37050,37000,1105
20241230,133300,104981328550,37000,37000,37050,37000,1387
20241230,133200,104929993950,37000,37050,37050,37000,957
20241230,133100,104894582550,37000,37000,37050,37000,1274
20241230,133000,104847429250,37000,37050,37050,37000,962
20241230,132900,104811814800,37050,36950,37050,36950,6251
20241230,132800,104580670650,36950,36950,37000,36950,1707
20241230,132700,104517528900,37000,37000,37000,36950,6585
20241230,132600,104273918550,37000,36950,37000,36950,849
20241230,132500,104242536200,36950,36950,37000,36950,858
20241230,132400,104210832450,36950,36950,37000,36950,1471
20241230,132300,104156465450,36950,36950,37000,36950,5576
20241230,132200,103950414750,36950,36950,37000,36950,1028
20241230,132100,103912421250,36950,36950,37000,36950,6616
20241230,132000,103667954300,36950,36950,37000,36950,1182
20241230,131900,103624256950,37000,36950,37000,36950,1177
20241230,131800,103580728200,36950,37000,37000,36950,1341
20241230,131700,103531135950,37000,37000,37000,36950,1186
20241230,131600,103487278450,37000,37050,37050,36950,19840
20241230,131500,102753183650,37050,37050,37050,37000,1947
20241230,131400,102681059900,37050,37050,37100,37000,7678
20241230,131300,102396603900,37000,37050,37050,37000,2258
20241230,131200,102312980650,37050,37000,37050,37000,924
20241230,131100,102278783850,37000,37000,37050,37000,796
20241230,131000,102249322350,37000,37000,37050,37000,518
20241230,130900,102230154300,37000,37050,37050,37000,2856
20241230,130800,102124349350,37050,37050,37100,37050,571
20241230,130700,102103176850,37050,37050,37100,37050,481
20241230,130600,102085349500,37050,37050,37100,37050,1117
20241230,130500,102043950300,37050,37050,37050,37000,5095
20241230,130400,101855213600,37050,37100,37100,37050,1251
20241230,130300,101808845650,37100,37100,37100,37050,1097
20241230,130200,101768181500,37050,37050,37100,37050,1492
20241230,130100,101712837650,37100,37100,37100,37050,1332
20241230,130000,101663473150,37100,37100,37100,37050,1417
20241230,125900,101610912950,37100,37100,37100,37050,1809
20241230,125800,101543847600,37050,37050,37100,37050,939
20241230,125700,101509026100,37100,37100,37150,37050,2464
20241230,125600,101417621750,37100,37150,37150,37100,2751
20241230,125500,101315543700,37100,37100,37150,37100,1474
20241230,125400,101260824400,37150,37100,37150,37050,2256
20241230,125300,101177124550,37100,37100,37100,37050,1337
20241230,125200,101127540300,37100,37100,37100,37050,3328
20241230,125100,101004134600,37100,37100,37150,37050,5914
20241230,125000,100784682000,37150,37100,37150,37100,2591
20241230,124900,100688510500,37100,37150,37150,37100,2919
20241230,124800,100580184800,37100,37150,37150,37100,690
20241230,124700,100554571650,37100,37150,37150,37100,1064
20241230,124600,100515075050,37150,37100,37150,37100,2689
20241230,124500,100415238200,37150,37200,37200,37100,7851
20241230,124400,100123346700,37150,36950,37200,36900,53285
20241230,124300,98148446700,36950,36950,36950,36900,1425
20241230,124200,98095829300,36900,36950,36950,36900,5474
20241230,124100,97893606600,36950,36900,36950,36900,2147
20241230,124000,97814356500,36900,36900,36950,36900,6197
20241230,123900,97585675800,36900,36900,36950,36900,13041
20241230,123800,97104439650,36900,36900,36950,36900,2118
20241230,123700,97026268150,36900,36950,36950,36900,2019
20241230,123600,96951740400,36900,36950,36950,36900,25985
20241230,123500,95992840450,36950,36900,36950,36900,826
20241230,123400,95962336200,36900,36950,36950,36900,1289
20241230,123300,95914755850,36950,36950,37000,36900,2769
20241230,123200,95812439050,36950,36900,37000,36900,2851
20241230,123100,95707113150,36900,36900,36950,36900,2618
20241230,123000,95610393100,36900,36950,36950,36900,2162
20241230,122900,95530576500,36900,36900,36950,36900,1753
20241230,122800,95465863000,36900,36950,36950,36900,1678
20241230,122700,95403908400,36950,36950,36950,36900,1124
20241230,122600,95362387000,36950,36950,36950,36900,441
20241230,122500,95346098800,36900,36950,36950,36900,2171
20241230,122400,95265971300,36900,36900,37000,36900,2582
20241230,122300,95170584550,36950,36950,36950,36900,1514
20241230,122200,95114699250,36950,36950,37000,36950,1421
20241230,122100,95062182000,37000,37000,37000,36950,1927
20241230,122000,94990951900,36950,37000,37000,36950,1029
20241230,121900,94952918300,37000,36950,37000,36950,813
20241230,121800,94922863100,37000,36950,37000,36950,1258
20241230,121700,94876357850,36950,36950,37000,36950,9216
20241230,121600,94535795900,36950,36950,37000,36950,2381
20241230,121500,94447774000,36950,37000,37000,36950,660
20241230,121400,94423367800,36950,37000,37000,36950,44146
20241230,121300,92792143350,36950,37000,37000,36950,2098
20241230,121200,92714530900,37000,37000,37000,36950,11050
20241230,121100,92306181850,37000,37000,37000,36950,1819
20241230,121000,92238888800,37000,37000,37000,36950,2109
20241230,120900,92160866450,37000,36950,37000,36950,1194
20241230,120800,92116717900,36950,37000,37050,36950,1902
20241230,120700,92046339300,37000,37000,37050,37000,1637
20241230,120600,91985763200,37000,37050,37050,37000,602
20241230,120500,91963477850,37000,37000,37050,37000,2593
20241230,120400,91867533100,37000,37000,37050,37000,3650
20241230,120300,91732467750,37000,37050,37050,36950,8913
20241230,120200,91402671100,37050,37000,37050,37000,1192
20241230,120100,91358558350,37050,37000,37050,37000,1205
20241230,120000,91313940450,37050,37000,37050,37000,1867
20241230,115900,91244844300,37050,37100,37100,37050,7620
20241230,115800,90962516350,37100,37050,37100,37050,1040
20241230,115700,90923954050,37050,37100,37100,37050,1644
20241230,115600,90862980750,37100,37050,37100,37050,782
20241230,115500,90833995400,37100,37050,37100,37050,1255
20241230,115400,90787454600,37100,37050,37100,37050,1143
20241230,115300,90745086200,37100,37100,37100,37050,3411
20241230,115200,90618581750,37100,37000,37100,37000,8854
20241230,115100,90290593850,37000,37050,37050,37000,764
20241230,115000,90262299400,37050,37000,37050,37000,950
20241230,114900,90227119250,37000,37000,37050,37000,946
20241230,114800,90192093850,37050,37050,37050,37000,2066
20241230,114700,90115616350,37050,37000,37050,37000,459
20241230,114600,90098620900,37000,37000,37050,37000,571
20241230,114500,90077476950,37050,37000,37050,37000,1159
20241230,114400,90034553750,37000,37000,37050,37000,1272
20241230,114300,89987463950,37000,37050,37050,37000,1098
20241230,114200,89946828050,37000,37050,37050,37000,1310
20241230,114100,89898317750,37050,37000,37050,37000,661
20241230,114000,89873847150,37050,37000,37050,37000,1136
20241230,113900,89831810500,37000,37000,37000,36950,4959
20241230,113800,89648338900,37000,37000,37000,36950,1427
20241230,113700,89595547950,37000,37000,37000,36950,1586
20241230,113600,89536870250,37000,37050,37050,37000,6143
20241230,113500,89309570400,37050,37050,37050,37000,810
20241230,113400,89279576600,37050,37000,37050,37000,1159
20241230,113300,89236686500,37000,37050,37050,37000,1034
20241230,113200,89198385850,37050,37050,37050,37000,1337
20241230,113100,89148904200,37050,37050,37050,37000,2834
20241230,113000,89044029550,37050,37050,37050,37000,1290
20241230,112900,88996242150,37000,37050,37050,37000,1065
20241230,112800,88956815500,37000,37000,37050,37000,2255
20241230,112700,88873361600,37050,37000,37050,37000,1360
20241230,112600,88823023200,37050,37000,37050,37000,1721
20241230,112500,88759343800,37000,37000,37050,37000,3828
20241230,112400,88617700500,37000,36950,37050,36950,2026
20241230,112300,88542744450,36950,37000,37000,36950,4642
20241230,112200,88371137550,36950,36950,37000,36950,1142
20241230,112100,88328905400,37000,37000,37000,36950,3255
20241230,112000,88208484600,37000,37000,37050,37000,3512
20241230,111900,88078524500,37000,37050,37050,37000,4541
20241230,111800,87910498050,37000,37000,37050,37000,3249
20241230,111700,87790265200,37000,37050,37100,37000,8016
20241230,111600,87493282100,37100,37100,37100,37050,912
20241230,111500,87459466600,37100,37100,37100,37050,3554
20241230,111400,87327641650,37100,37100,37100,37050,1527
20241230,111300,87271044950,37050,37100,37100,37050,1585
20241230,111200,87212302400,37100,37050,37100,37050,994
20241230,111100,87175450700,37050,37100,37100,37050,979
20241230,111000,87139169650,37050,37050,37100,37050,4989
20241230,110900,86954253250,37050,37100,37100,37050,2148
20241230,110800,86874613200,37050,37100,37100,37050,2634
20241230,110700,86777000500,37050,37100,37100,37050,2201
20241230,110600,86695354100,37100,37050,37100,37050,3249
20241230,110500,86574956850,37050,37100,37100,37050,2466
20241230,110400,86483577550,37100,37050,37100,37050,891
20241230,110300,86450540100,37050,37050,37100,37000,3392
20241230,110200,86324817400,37000,37000,37050,37000,731
20241230,110100,86297755350,37000,37000,37050,37000,1284
20241230,110000,86250234900,36950,36950,37000,36950,5099
20241230,105900,86061637450,37000,37000,37000,36950,3508
20241230,105800,85931970350,37000,37000,37000,36950,943
20241230,105700,85897111100,36950,37000,37000,36950,3205
20241230,105600,85778591150,37000,37000,37050,36950,8237
20241230,105500,85473834200,37050,37000,37050,37000,3373
20241230,105400,85348984900,37000,37000,37050,36950,13001
20241230,105300,84868328400,37000,37050,37050,36950,3308
20241230,105200,84745940900,37000,37000,37050,36950,9008
20241230,105100,84412645400,37050,37000,37050,37000,2020
20241230,105000,84337850350,37050,37050,37100,37000,3593
20241230,104900,84204732650,37050,37100,37100,37050,1480
20241230,104800,84149894150,37100,37000,37100,37000,1429
20241230,104700,84096946800,37050,37000,37050,37000,2775
20241230,104600,83994150650,37050,37000,37050,36950,1929
20241230,104500,83922756700,37000,37000,37000,36950,2195
20241230,104400,83841580450,37000,37000,37050,36950,3660
20241230,104300,83706133200,37050,37000,37050,36950,2043
20241230,104200,83630507300,37000,36950,37000,36950,1744
20241230,104100,83566000500,36950,36950,37000,36950,2873
20241230,104000,83459712650,37000,37050,37100,36950,15376
20241230,103900,82890181800,37050,37050,37050,37000,7661
20241230,103800,82606533800,37000,37000,37050,36950,8950
20241230,103700,82275401250,36950,36950,37000,36950,5651
20241230,103600,82066413800,37000,36950,37000,36950,5702
20241230,103500,81855670600,36950,37000,37000,36950,8294
20241230,103400,81549007600,37000,36950,37000,36950,3246
20241230,103300,81428983350,36950,36950,37000,36950,2934
20241230,103200,81320553900,36950,37000,37000,36900,11221
20241230,103100,80906218400,37000,36950,37000,36950,3617
20241230,103000,80772544450,37000,36950,37000,36900,4605
20241230,102900,80602346250,36950,36950,37000,36900,3404
20241230,102800,80476595050,37000,36950,37000,36900,2237
20241230,102700,80393918100,36950,36950,37000,36950,5832
20241230,102600,80178376650,37000,37000,37050,36950,5839
20241230,102500,79962380700,37000,36950,37000,36950,2079
20241230,102400,79885478050,36950,36950,37000,36950,5291
20241230,102300,79689770750,36950,36950,37050,36950,2668
20241230,102200,79591060500,37000,37000,37050,37000,6625
20241230,102100,79345869550,37000,37050,37050,37000,3004
20241230,102000,79234606700,37050,37050,37050,37000,7967
20241230,101900,78939446900,37000,37000,37100,36950,10809
20241230,101800,78539334800,37000,36900,37000,36900,2652
20241230,101700,78441343000,36950,36900,36950,36900,3378
20241230,101600,78316561850,36950,36950,36950,36850,4205
20241230,101500,78161330550,36950,36850,37000,36800,10599
20241230,101400,77770017900,36800,36800,36850,36750,10943
20241230,101300,77367611250,36800,36750,36850,36750,3153
20241230,101200,77251605500,36800,36800,36850,36800,13501
20241230,101100,76754707800,36850,36850,36900,36800,3814
20241230,101000,76614122350,36900,36900,37000,36800,11096
20241230,100900,76204809050,36950,36950,37000,36900,13586
20241230,100800,75702787750,36900,36850,36950,36850,6513
20241230,100700,75462277450,36900,36700,36900,36700,23997
20241230,100600,74579360200,36750,36700,36750,36650,27204
20241230,100500,73580756900,36700,36800,36800,36700,24235
20241230,100400,72690656850,36800,36800,36800,36750,7879
20241230,100300,72400924350,36750,36800,36850,36750,20658
20241230,100200,71640739700,36750,36900,36950,36750,45459
20241230,100100,69965106350,36900,36950,37000,36900,49867
20241230,100000,68123778050,36950,37050,37050,36950,28451
20241230,095900,67071218600,37050,37050,37100,37000,15025
20241230,095800,66514657750,37100,37100,37100,37050,7433
20241230,095700,66239173300,37100,37100,37100,37050,11147
20241230,095600,65826014250,37100,37150,37200,37100,14976
20241230,095500,65270274100,37150,37200,37250,37150,9556
20241230,095400,64915150300,37250,37300,37300,37200,6655
20241230,095300,64667440600,37250,37300,37300,37250,2724
20241230,095200,64565907850,37300,37300,37300,37250,2521
20241230,095100,64471989750,37300,37250,37300,37200,2152
20241230,095000,64391826900,37300,37300,37350,37200,29933
20241230,094900,63275978550,37300,37350,37350,37300,19642
20241230,094800,62543287050,37350,37300,37350,37300,4251
20241230,094700,62384629550,37300,37400,37400,37300,23347
20241230,094600,61512933750,37400,37400,37400,37350,7659
20241230,094500,61226679000,37350,37400,37400,37350,7030
20241230,094400,60963823450,37400,37350,37450,37300,19557
20241230,094300,60232958200,37350,37250,37400,37200,13559
20241230,094200,59726914500,37300,37150,37300,37100,15345
20241230,094100,59155909600,37150,37100,37150,37100,5054
20241230,094000,58968259450,37100,37150,37150,37100,2633
20241230,093900,58870496100,37150,37150,37200,37100,11253
20241230,093800,58452465400,37200,37150,37200,37100,4262
20241230,093700,58294033150,37150,37100,37150,37100,4818
20241230,093600,58115162050,37100,37200,37200,37100,8101
20241230,093500,57814269750,37200,37100,37200,37100,10269
20241230,093400,57432773300,37100,37050,37100,37050,4149
20241230,093300,57278909000,37100,37000,37100,36950,32451
20241230,093200,56078145150,37000,37000,37050,37000,13324
20241230,093100,55585028400,37050,37050,37100,37000,13690
20241230,093000,55077803050,37100,37150,37150,37050,20229
20241230,092900,54327473400,37150,37200,37250,37100,11119
20241230,092800,53914116650,37200,37200,37250,37150,12168
20241230,092700,53461595700,37250,37100,37250,37050,9098
20241230,092600,53123539150,37050,37100,37150,37050,8286
20241230,092500,52816419000,37100,37150,37200,37100,21390
20241230,092400,52022195550,37200,37100,37200,37100,10324
20241230,092300,51638455350,37150,37200,37200,37100,12041
20241230,092200,51191260000,37150,37050,37200,37000,21566
20241230,092100,50390404300,37000,37000,37050,36900,72804
20241230,092000,47698149300,37000,37200,37200,37000,35479
20241230,091900,46382769450,37200,37100,37200,37050,31602
20241230,091800,45210253150,37100,37250,37250,37100,58200
20241230,091700,43048089900,37250,37350,37350,37250,24197
20241230,091600,42145962200,37350,37350,37450,37300,38162
20241230,091500,40720245950,37350,37550,37550,37300,51075
20241230,091400,38810611750,37550,37550,37650,37500,30977
20241230,091300,37647538000,37550,37850,37900,37550,68543
20241230,091200,35061602900,37800,37800,37850,37750,37937
20241230,091100,33627177750,37800,37850,37900,37700,84103
20241230,091000,30447400850,37800,37600,37850,37600,78134
20241230,090900,27500259750,37600,37400,37600,37350,34909
20241230,090800,26190114300,37350,37400,37400,37250,35988
20241230,090700,24846925900,37400,37500,37550,37350,50532
20241230,090600,22955345400,37550,37500,37550,37450,19326
20241230,090500,22229956350,37500,37550,37650,37450,62604
20241230,090400,19880183000,37550,37500,37550,37400,33529
20241230,090300,18623354100,37450,37500,37550,37300,82663
20241230,090200,15527976650,37500,37050,37550,37000,65655
20241230,090100,13081453100,37050,37600,37650,37050,114550
20241230,090000,8803290950,37600,37700,37750,37450,223765