stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191800,67042586600,20700,20700,20700,20700,238188
20241202,191700,67042586600,20700,20700,20700,20700,0
20241202,191600,67042586600,20700,20700,20700,20700,0
20241202,191500,67042586600,20700,20700,20700,20700,0
20241202,191400,67042586600,20700,20700,20700,20700,0
20241202,191300,67042586600,20700,20700,20700,20700,0
20241202,191200,67042586600,20700,20700,20700,20700,0
20241202,191100,67042586600,20700,20700,20700,20700,0
20241202,191000,67042586600,20700,20700,20700,20700,0
20241202,190900,67042586600,20700,20700,20700,20700,0
20241202,190800,67042586600,20700,20700,20700,20700,0
20241202,190700,67042586600,20700,20700,20700,20700,0
20241202,190600,67042586600,20700,20700,20700,20700,0
20241202,190500,67042586600,20700,20700,20700,20700,0
20241202,190400,67042586600,20700,20700,20700,20700,0
20241202,190300,67042586600,20700,20700,20700,20700,0
20241202,190200,67042586600,20700,20700,20700,20700,0
20241202,190100,67042586600,20700,20700,20700,20700,0
20241202,190000,67042586600,20700,20700,20700,20700,0
20241202,185900,67042586600,20700,20700,20700,20700,0
20241202,185800,67042586600,20700,20700,20700,20700,0
20241202,185700,67042586600,20700,20700,20700,20700,0
20241202,185600,67042586600,20700,20700,20700,20700,0
20241202,185500,67042586600,20700,20700,20700,20700,0
20241202,185400,67042586600,20700,20700,20700,20700,0
20241202,185300,67042586600,20700,20700,20700,20700,0
20241202,185200,67042586600,20700,20700,20700,20700,0
20241202,185100,67042586600,20700,20700,20700,20700,0
20241202,185000,67042586600,20700,20700,20700,20700,0
20241202,184900,67042586600,20700,20700,20700,20700,0
20241202,184800,67042586600,20700,20700,20700,20700,238188
20241202,184700,67042586600,20700,20700,20700,20700,0
20241202,184600,67042586600,20700,20700,20700,20700,0
20241202,184500,67042586600,20700,20700,20700,20700,0
20241202,184400,67042586600,20700,20700,20700,20700,0
20241202,184300,67042586600,20700,20700,20700,20700,0
20241202,184200,67042586600,20700,20700,20700,20700,0
20241202,184100,67042586600,20700,20700,20700,20700,0
20241202,184000,67042586600,20700,20700,20700,20700,0
20241202,183900,67042586600,20700,20700,20700,20700,0
20241202,183800,67042586600,20700,20700,20700,20700,0
20241202,183700,67042586600,20700,20700,20700,20700,0
20241202,183600,67042586600,20700,20700,20700,20700,0
20241202,183500,67042586600,20700,20700,20700,20700,0
20241202,183400,67042586600,20700,20700,20700,20700,0
20241202,183300,67042586600,20700,20700,20700,20700,0
20241202,183200,67042586600,20700,20700,20700,20700,0
20241202,183100,67042586600,20700,20700,20700,20700,0
20241202,183000,67042586600,20700,20700,20700,20700,0
20241202,182900,67042586600,20700,20700,20700,20700,0
20241202,182800,67042586600,20700,20700,20700,20700,0
20241202,182700,67042586600,20700,20700,20700,20700,0
20241202,182600,67042586600,20700,20700,20700,20700,0
20241202,182500,67042586600,20700,20700,20700,20700,0
20241202,182400,67042586600,20700,20700,20700,20700,0
20241202,182300,67042586600,20700,20700,20700,20700,0
20241202,182200,67042586600,20700,20700,20700,20700,0
20241202,182100,67042586600,20700,20700,20700,20700,0
20241202,182000,67042586600,20700,20700,20700,20700,0
20241202,181900,67042586600,20700,20700,20700,20700,0
20241202,181800,67042586600,20700,20700,20700,20700,238188
20241202,181700,67042586600,20700,20700,20700,20700,0
20241202,181600,67042586600,20700,20700,20700,20700,0
20241202,181500,67042586600,20700,20700,20700,20700,0
20241202,181400,67042586600,20700,20700,20700,20700,0
20241202,181300,67042586600,20700,20700,20700,20700,0
20241202,181200,67042586600,20700,20700,20700,20700,0
20241202,181100,67042586600,20700,20700,20700,20700,0
20241202,181000,67042586600,20700,20700,20700,20700,0
20241202,180900,67042586600,20700,20700,20700,20700,0
20241202,180800,67042586600,20700,20700,20700,20700,0
20241202,180700,67042586600,20700,20700,20700,20700,0
20241202,180600,67042586600,20700,20700,20700,20700,0
20241202,180500,67042586600,20700,20700,20700,20700,0
20241202,180400,67042586600,20700,20700,20700,20700,0
20241202,180300,67042586600,20700,20700,20700,20700,0
20241202,180200,67042586600,20700,20700,20700,20700,0
20241202,180100,67042586600,20700,20700,20700,20700,0
20241202,180000,67042586600,20700,20700,20700,20700,0
20241202,175900,67042586600,20700,20700,20700,20700,0
20241202,175800,67042586600,20700,20700,20700,20700,0
20241202,175700,67042586600,20700,20700,20700,20700,0
20241202,175600,67042586600,20700,20700,20700,20700,0
20241202,175500,67042586600,20700,20700,20700,20700,0
20241202,175400,67042586600,20700,20700,20700,20700,0
20241202,175300,67042586600,20700,20700,20700,20700,0
20241202,175200,67042586600,20700,20700,20700,20700,0
20241202,175100,67042586600,20700,20700,20700,20700,0
20241202,175000,67042586600,20700,20700,20700,20700,0
20241202,174900,67042586600,20700,20700,20700,20700,0
20241202,174800,67042586600,20700,20700,20700,20700,238188
20241202,174700,67042586600,20700,20700,20700,20700,0
20241202,174600,67042586600,20700,20700,20700,20700,0
20241202,174500,67042586600,20700,20700,20700,20700,0
20241202,174400,67042586600,20700,20700,20700,20700,0
20241202,174300,67042586600,20700,20700,20700,20700,0
20241202,174200,67042586600,20700,20700,20700,20700,0
20241202,174100,67042586600,20700,20700,20700,20700,0
20241202,174000,67042586600,20700,20700,20700,20700,0
20241202,173900,67042586600,20700,20700,20700,20700,0
20241202,173800,67042586600,20700,20700,20700,20700,0
20241202,173700,67042586600,20700,20700,20700,20700,0
20241202,173600,67042586600,20700,20700,20700,20700,0
20241202,173500,67042586600,20700,20700,20700,20700,0
20241202,173400,67042586600,20700,20700,20700,20700,0
20241202,173300,67042586600,20700,20700,20700,20700,0
20241202,173200,67042586600,20700,20700,20700,20700,0
20241202,173100,67042586600,20700,20700,20700,20700,0
20241202,173000,67042586600,20700,20700,20700,20700,0
20241202,172900,67042586600,20700,20700,20700,20700,0
20241202,172800,67042586600,20700,20700,20700,20700,0
20241202,172700,67042586600,20700,20700,20700,20700,0
20241202,172600,67042586600,20700,20700,20700,20700,0
20241202,172500,67042586600,20700,20700,20700,20700,0
20241202,172400,67042586600,20700,20700,20700,20700,0
20241202,172300,67042586600,20700,20700,20700,20700,0
20241202,172200,67042586600,20700,20700,20700,20700,0
20241202,172100,67042586600,20700,20700,20700,20700,0
20241202,172000,67042586600,20700,20700,20700,20700,0
20241202,171900,67042586600,20700,20700,20700,20700,0
20241202,171800,67042586600,20700,20700,20700,20700,238188
20241202,171700,67042586600,20700,20700,20700,20700,0
20241202,171600,67042586600,20700,20700,20700,20700,0
20241202,171500,67042586600,20700,20700,20700,20700,0
20241202,171400,67042586600,20700,20700,20700,20700,0
20241202,171300,67042586600,20700,20700,20700,20700,0
20241202,171200,67042586600,20700,20700,20700,20700,0
20241202,171100,67042586600,20700,20700,20700,20700,0
20241202,171000,67042586600,20700,20700,20700,20700,0
20241202,170900,67042586600,20700,20700,20700,20700,0
20241202,170800,67042586600,20700,20700,20700,20700,0
20241202,170700,67042586600,20700,20700,20700,20700,0
20241202,170600,67042586600,20700,20700,20700,20700,0
20241202,170500,67042586600,20700,20700,20700,20700,0
20241202,170400,67042586600,20700,20700,20700,20700,0
20241202,170300,67042586600,20700,20700,20700,20700,0
20241202,170200,67042586600,20700,20700,20700,20700,0
20241202,170100,67042586600,20700,20700,20700,20700,0
20241202,170000,67042586600,20700,20700,20700,20700,0
20241202,165900,67042586600,20700,20700,20700,20700,0
20241202,165800,67042586600,20700,20700,20700,20700,0
20241202,165700,67042586600,20700,20700,20700,20700,0
20241202,165600,67042586600,20700,20700,20700,20700,0
20241202,165500,67042586600,20700,20700,20700,20700,0
20241202,165400,67042586600,20700,20700,20700,20700,0
20241202,165300,67042586600,20700,20700,20700,20700,0
20241202,165200,67042586600,20700,20700,20700,20700,0
20241202,165100,67042586600,20700,20700,20700,20700,0
20241202,165000,67042586600,20700,20700,20700,20700,0
20241202,164900,67042586600,20700,20700,20700,20700,0
20241202,164800,67042586600,20700,20700,20700,20700,238188
20241202,164700,67042586600,20700,20700,20700,20700,0
20241202,164600,67042586600,20700,20700,20700,20700,0
20241202,164500,67042586600,20700,20700,20700,20700,0
20241202,164400,67042586600,20700,20700,20700,20700,0
20241202,164300,67042586600,20700,20700,20700,20700,0
20241202,164200,67042586600,20700,20700,20700,20700,0
20241202,164100,67042586600,20700,20700,20700,20700,0
20241202,164000,67042586600,20700,20700,20700,20700,0
20241202,163900,67042586600,20700,20700,20700,20700,0
20241202,163800,67042586600,20700,20700,20700,20700,0
20241202,163700,67042586600,20700,20700,20700,20700,0
20241202,163600,67042586600,20700,20700,20700,20700,0
20241202,163500,67042586600,20700,20700,20700,20700,0
20241202,163400,67042586600,20700,20700,20700,20700,0
20241202,163300,67042586600,20700,20700,20700,20700,0
20241202,163200,67042586600,20700,20700,20700,20700,0
20241202,163100,67042586600,20700,20700,20700,20700,0
20241202,163000,67042586600,20700,20700,20700,20700,0
20241202,162900,67042586600,20700,20700,20700,20700,0
20241202,162800,67042586600,20700,20700,20700,20700,0
20241202,162700,67042586600,20700,20700,20700,20700,0
20241202,162600,67042586600,20700,20700,20700,20700,0
20241202,162500,67042586600,20700,20700,20700,20700,0
20241202,162400,67042586600,20700,20700,20700,20700,0
20241202,162300,67042586600,20700,20700,20700,20700,0
20241202,162200,67042586600,20700,20700,20700,20700,0
20241202,162100,67042586600,20700,20700,20700,20700,0
20241202,162000,67042586600,20700,20700,20700,20700,0
20241202,161900,67042586600,20700,20700,20700,20700,0
20241202,161800,67042586600,20700,20700,20700,20700,238188
20241202,161700,67042586600,20700,20700,20700,20700,0
20241202,161600,67042586600,20700,20700,20700,20700,0
20241202,161500,67042586600,20700,20700,20700,20700,0
20241202,161400,67042586600,20700,20700,20700,20700,0
20241202,161300,67042586600,20700,20700,20700,20700,0
20241202,161200,67042586600,20700,20700,20700,20700,0
20241202,161100,67042586600,20700,20700,20700,20700,0
20241202,161000,67042586600,20700,20700,20700,20700,0
20241202,160900,67042586600,20700,20700,20700,20700,0
20241202,160800,67042586600,20700,20700,20700,20700,0
20241202,160700,67042586600,20700,20700,20700,20700,0
20241202,160600,67042586600,20700,20700,20700,20700,0
20241202,160500,67042586600,20700,20700,20700,20700,0
20241202,160400,67042586600,20700,20700,20700,20700,0
20241202,160300,67042586600,20700,20700,20700,20700,0
20241202,160200,67042586600,20700,20700,20700,20700,0
20241202,160100,67042586600,20700,20700,20700,20700,0
20241202,160000,67042586600,20700,20700,20700,20700,0
20241202,155900,67042586600,20700,20700,20700,20700,0
20241202,155800,67042586600,20700,20700,20700,20700,0
20241202,155700,67042586600,20700,20700,20700,20700,0
20241202,155600,67042586600,20700,20700,20700,20700,0
20241202,155500,67042586600,20700,20700,20700,20700,0
20241202,155400,67042586600,20700,20700,20700,20700,0
20241202,155300,67042586600,20700,20700,20700,20700,0
20241202,155200,67042586600,20700,20700,20700,20700,0
20241202,155100,67042586600,20700,20700,20700,20700,0
20241202,155000,67042586600,20700,20700,20700,20700,0
20241202,154900,67042586600,20700,20700,20700,20700,0
20241202,154800,67042586600,20700,20700,20700,20700,238188
20241202,154700,67042586600,20700,20700,20700,20700,0
20241202,154600,67042586600,20700,20700,20700,20700,0
20241202,154500,67042586600,20700,20700,20700,20700,0
20241202,154400,67042586600,20700,20700,20700,20700,0
20241202,154300,67042586600,20700,20700,20700,20700,0
20241202,154200,67042586600,20700,20700,20700,20700,0
20241202,154100,67042586600,20700,20700,20700,20700,0
20241202,154000,67042586600,20700,20700,20700,20700,0
20241202,153900,67042586600,20700,20700,20700,20700,0
20241202,153800,67042586600,20700,20700,20700,20700,0
20241202,153700,67042586600,20700,20700,20700,20700,0
20241202,153600,67042586600,20700,20700,20700,20700,0
20241202,153500,67042586600,20700,20700,20700,20700,0
20241202,153400,67042586600,20700,20700,20700,20700,0
20241202,153300,67042586600,20700,20700,20700,20700,0
20241202,153200,67042586600,20700,20700,20700,20700,0
20241202,153100,67042586600,20700,20700,20700,20700,0
20241202,153000,67042586600,20700,20700,20700,20700,238188
20241202,152900,62112095000,20800,20800,20800,20800,0
20241202,152800,62112095000,20800,20800,20800,20800,0
20241202,152700,62112095000,20800,20800,20800,20800,0
20241202,152600,62112095000,20800,20800,20800,20800,0
20241202,152500,62112095000,20800,20800,20800,20800,0
20241202,152400,62112095000,20800,20800,20800,20800,0
20241202,152300,62112095000,20800,20800,20800,20800,0
20241202,152200,62112095000,20800,20800,20800,20800,0
20241202,152100,62112095000,20800,20800,20800,20800,0
20241202,152000,62112095000,20800,20800,20800,20800,0
20241202,151900,62112095000,20800,20700,20800,20700,26360
20241202,151800,61564440300,20750,20750,20800,20700,7221
20241202,151700,61414598200,20800,20750,20800,20750,8306
20241202,151600,61242209650,20750,20750,20750,20700,23299
20241202,151500,60758935500,20750,20750,20750,20700,14165
20241202,151400,60465611350,20700,20700,20750,20700,6274
20241202,151300,60335614300,20700,20750,20750,20700,5535
20241202,151200,60220952850,20750,20750,20750,20700,13078
20241202,151100,59949953700,20700,20700,20750,20700,9436
20241202,151000,59754565050,20700,20750,20750,20700,7805
20241202,150900,59592946900,20750,20750,20750,20700,6011
20241202,150800,59468387000,20700,20700,20750,20700,3177
20241202,150700,59402539950,20700,20750,20800,20700,8930
20241202,150600,59217302800,20800,20750,20800,20750,25027
20241202,150500,58697955200,20750,20800,20800,20750,18588
20241202,150400,58312224100,20800,20750,20800,20750,2526
20241202,150300,58259755950,20750,20750,20800,20750,6552
20241202,150200,58123776650,20800,20800,20800,20750,2928
20241202,150100,58062913000,20750,20750,20800,20750,5488
20241202,150000,57948990850,20750,20800,20800,20750,5218
20241202,145900,57840596150,20750,20750,20800,20750,5581
20241202,145800,57724719800,20800,20800,20850,20750,30198
20241202,145700,57096597100,20800,20850,20850,20800,3056
20241202,145600,57032998150,20850,20850,20850,20800,1156
20241202,145500,57008927900,20850,20850,20850,20800,4900
20241202,145400,56906954450,20850,20800,20850,20800,2417
20241202,145300,56856639750,20800,20850,20850,20800,3386
20241202,145200,56786133500,20800,20800,20850,20800,3405
20241202,145100,56715301300,20850,20850,20850,20800,5582
20241202,145000,56599113500,20800,20800,20850,20800,3880
20241202,144900,56518291650,20850,20850,20850,20800,5030
20241202,144800,56413508800,20800,20850,20900,20800,3882
20241202,144700,56332639750,20800,20800,20850,20800,4337
20241202,144600,56242247200,20850,20800,20850,20800,5828
20241202,144500,56120809800,20850,20800,20850,20800,1597
20241202,144400,56087549600,20800,20850,20850,20800,3138
20241202,144300,56022240200,20800,20850,20850,20800,1395
20241202,144200,55993194000,20850,20850,20900,20800,1636
20241202,144100,55959072350,20850,20800,20850,20800,9999
20241202,144000,55750682700,20800,20850,20900,20800,18213
20241202,143900,55370953200,20850,20900,20900,20850,1177
20241202,143800,55346391000,20850,20850,20900,20850,1911
20241202,143700,55306504400,20850,20850,20900,20850,1346
20241202,143600,55278420500,20900,20850,20900,20850,2186
20241202,143500,55232799750,20850,20850,20900,20850,1932
20241202,143400,55192474900,20850,20850,20900,20850,1493
20241202,143300,55161312700,20850,20850,20900,20850,3666
20241202,143200,55084828550,20850,20850,20900,20850,2492
20241202,143100,55032833200,20850,20900,20900,20850,914
20241202,143000,55013761800,20900,20850,20900,20850,1561
20241202,142900,54981179450,20900,20900,20900,20850,5805
20241202,142800,54860002750,20900,20900,20900,20850,1066
20241202,142700,54837759650,20850,20850,20900,20850,2342
20241202,142600,54788837700,20850,20850,20900,20850,1692
20241202,142500,54753553350,20850,20900,20950,20850,4000
20241202,142400,54670050100,20900,20900,20950,20850,9938
20241202,142300,54462318900,20900,20900,20900,20850,4677
20241202,142200,54364750950,20900,20900,20900,20850,2000
20241202,142100,54322959450,20900,20950,20950,20850,26260
20241202,142000,53774130500,20950,20900,20950,20900,1595
20241202,141900,53740729400,20900,20950,20950,20900,1037
20241202,141800,53719038650,20900,20900,20950,20900,2145
20241202,141700,53674196350,20950,20900,20950,20900,710
20241202,141600,53659351150,20900,20900,20950,20900,6931
20241202,141500,53514187600,20950,20900,20950,20900,1543
20241202,141400,53481896900,20900,20900,20950,20900,2265
20241202,141300,53434525800,20900,20900,20950,20900,1831
20241202,141200,53396244500,20900,20900,20950,20900,3940
20241202,141100,53313848500,20900,20950,20950,20900,2115
20241202,141000,53269607950,20900,20950,20950,20900,4745
20241202,140900,53170254150,20950,20900,20950,20900,2012
20241202,140800,53128175500,20900,20950,20950,20900,519
20241202,140700,53117313500,20950,21000,21000,20900,4201
20241202,140600,53029297800,21000,20900,21000,20900,5877
20241202,140500,52906174100,20950,20950,20950,20900,1650
20241202,140400,52871627400,20950,20950,20950,20900,831
20241202,140300,52854245900,20900,20950,20950,20900,1393
20241202,140200,52825081600,20950,20950,20950,20900,1057
20241202,140100,52802948800,20950,20900,21000,20900,1663
20241202,140000,52768124150,20950,20950,21000,20900,6105
20241202,135900,52640240700,20950,20950,20950,20900,977
20241202,135800,52619784350,20950,20950,20950,20900,2615
20241202,135700,52565114750,20900,20900,20950,20900,1844
20241202,135600,52526537850,20900,20900,20950,20900,2031
20241202,135500,52484037150,20900,20900,20950,20900,1538
20241202,135400,52451879200,20950,20950,21000,20900,3857
20241202,135300,52371081600,21000,21000,21000,20950,10357
20241202,135200,52154057800,20950,21000,21000,20950,2198
20241202,135100,52107985700,20950,20950,21000,20950,3825
20241202,135000,52027828300,20950,20950,21000,20950,2726
20241202,134900,51970678250,20950,20950,21000,20950,1133
20241202,134800,51946911800,20950,20950,21000,20950,1249
20241202,134700,51920703700,20950,20950,21000,20950,2238
20241202,134600,51873773050,21000,20950,21000,20950,661
20241202,134500,51859909000,21000,20950,21000,20950,1166
20241202,134400,51835442250,21000,21000,21000,20950,1867
20241202,134300,51796290300,21000,21000,21000,20950,1327
20241202,134200,51768475050,20950,20950,21000,20950,7262
20241202,134100,51616074450,20950,21000,21000,20900,18930
20241202,134000,51219516300,21000,21000,21000,20950,1687
20241202,133900,51184111300,20950,21050,21050,20950,2783
20241202,133800,51125679550,21000,21000,21050,20950,3149
20241202,133700,51059555700,21000,21000,21000,20950,7389
20241202,133600,50904408200,21000,20950,21000,20950,3891
20241202,133500,50822712650,20950,20950,21050,20950,10165
20241202,133400,50609414250,20950,20950,21050,20900,36923
20241202,133300,49834214700,21000,20950,21000,20950,12281
20241202,133200,49576363750,20950,20900,21000,20900,26437
20241202,133100,49022699750,20900,20900,20950,20900,790
20241202,133000,49006175100,20950,20900,20950,20900,2700
20241202,132900,48949647300,20900,20900,20950,20900,2799
20241202,132800,48891048250,20900,20950,20950,20900,748
20241202,132700,48875396700,20950,20950,20950,20900,1464
20241202,132600,48844744900,20950,20900,20950,20900,1441
20241202,132500,48814577500,20900,20950,20950,20900,644
20241202,132400,48801107700,20900,20950,20950,20900,1642
20241202,132300,48766752550,20900,20900,20950,20900,777
20241202,132200,48750495200,20900,20900,20950,20900,927
20241202,132100,48731102700,20950,20900,20950,20900,1501
20241202,132000,48699706600,20900,20900,20950,20900,1125
20241202,131900,48676191950,20900,20950,20950,20900,2046
20241202,131800,48633421800,20950,20900,20950,20900,2173
20241202,131700,48587967050,20900,20950,20950,20900,1097
20241202,131600,48565024050,20950,20950,20950,20900,1863
20241202,131500,48526066550,20900,20900,20950,20900,2249
20241202,131400,48479045450,20900,20900,20950,20900,1095
20241202,131300,48456139250,20950,20900,20950,20900,557
20241202,131200,48444489900,20900,20900,20950,20900,1049
20241202,131100,48422558650,20900,20950,20950,20900,4132
20241202,131000,48336137600,20900,20900,20950,20900,1898
20241202,130900,48296444550,20900,20900,20950,20850,3541
20241202,130800,48222434250,20900,20850,20900,20850,16228
20241202,130700,47883335600,20900,20900,20900,20850,4384
20241202,130600,47791747200,20850,20850,20900,20850,561
20241202,130500,47780036100,20850,20900,20900,20850,226
20241202,130400,47775320200,20900,20900,20900,20850,626
20241202,130300,47762253500,20900,20900,20900,20850,8203
20241202,130200,47591172750,20900,20800,20900,20800,11931
20241202,130100,47342413950,20800,20850,20850,20800,7234
20241202,130000,47191645850,20800,20800,20850,20750,12194
20241202,125900,46937835600,20800,20750,20800,20750,1699
20241202,125800,46902549150,20800,20750,20800,20750,866
20241202,125700,46884563450,20800,20800,20800,20750,612
20241202,125600,46871845500,20750,20800,20800,20750,475
20241202,125500,46861981050,20750,20750,20800,20750,2232
20241202,125400,46815642200,20800,20800,20800,20750,5411
20241202,125300,46703335750,20750,20800,20800,20750,1307
20241202,125200,46676193450,20800,20850,20850,20750,7591
20241202,125100,46518330150,20850,20800,20850,20800,2572
20241202,125000,46464820200,20800,20800,20850,20800,1457
20241202,124900,46434501700,20800,20850,20850,20800,745
20241202,124800,46419003550,20850,20850,20850,20800,702
20241202,124700,46404382350,20850,20800,20850,20800,877
20241202,124600,46386124600,20800,20750,20850,20750,18116
20241202,124500,46009133500,20800,20800,20800,20750,10894
20241202,124400,45782933500,20800,20750,20800,20750,1623
20241202,124300,45749232900,20800,20750,20800,20750,806
20241202,124200,45732492400,20750,20750,20800,20750,1259
20241202,124100,45706361450,20800,20750,20800,20750,1602
20241202,124000,45673069900,20800,20800,20800,20750,1420
20241202,123900,45643539800,20800,20800,20850,20750,1509
20241202,123800,45612163400,20800,20800,20800,20750,2049
20241202,123700,45569546750,20800,20750,20800,20750,1628
20241202,123600,45535742250,20800,20750,20800,20750,8024
20241202,123500,45368876200,20800,20800,20800,20750,707
20241202,123400,45354195150,20750,20800,20850,20750,3545
20241202,123300,45280463950,20800,20800,20850,20800,12245
20241202,123200,45025638750,20800,20800,20800,20750,4779
20241202,123100,44926465650,20800,20800,20800,20750,5625
20241202,123000,44809481400,20800,20800,20850,20800,1995
20241202,122900,44767976600,20850,20800,20850,20800,11294
20241202,122800,44533027750,20800,20800,20850,20800,1646
20241202,122700,44498788950,20800,20850,20850,20800,2290
20241202,122600,44451082600,20850,20750,20850,20750,2518
20241202,122500,44398708550,20800,20800,20800,20750,1830
20241202,122400,44360712050,20800,20750,20800,20750,2281
20241202,122300,44313351700,20800,20850,20850,20800,7634
20241202,122200,44154556400,20800,20800,20850,20800,2692
20241202,122100,44098534550,20800,20800,20850,20800,4603
20241202,122000,44002779650,20800,20850,20850,20800,10275
20241202,121900,43788918200,20850,20800,20850,20800,1857
20241202,121800,43750230100,20850,20800,20850,20800,522
20241202,121700,43739365700,20800,20850,20850,20800,850
20241202,121600,43721660450,20850,20800,20850,20800,1399
20241202,121500,43692517050,20850,20850,20850,20800,995
20241202,121400,43671774450,20850,20850,20850,20800,4167
20241202,121300,43584914050,20800,20800,20850,20800,874
20241202,121200,43566716900,20850,20850,20850,20800,554
20241202,121100,43555178000,20850,20850,20850,20800,2222
20241202,121000,43508888000,20850,20850,20850,20800,1894
20241202,120900,43469467800,20850,20850,20850,20800,2028
20241202,120800,43427226000,20850,20800,20850,20800,5622
20241202,120700,43310051150,20800,20800,20850,20800,653
20241202,120600,43296468500,20800,20850,20850,20800,2767
20241202,120500,43238898000,20850,20800,20850,20800,1680
20241202,120400,43203916950,20800,20800,20850,20800,2880
20241202,120300,43143955450,20800,20850,20850,20800,2114
20241202,120200,43099937350,20850,20850,20850,20800,2050
20241202,120100,43057241200,20800,20850,20850,20800,4409
20241202,120000,42965346450,20850,20800,20850,20800,493
20241202,115900,42955080100,20800,20800,20850,20800,2495
20241202,115800,42903172750,20850,20800,20850,20800,798
20241202,115700,42886567100,20850,20800,20850,20800,1029
20241202,115600,42865133850,20800,20800,20850,20800,1103
20241202,115500,42842181500,20800,20850,20850,20800,1713
20241202,115400,42806532100,20800,20850,20850,20800,553
20241202,115300,42795018550,20800,20800,20900,20800,5258
20241202,115200,42685466800,20800,20850,20850,20800,2197
20241202,115100,42639763650,20800,20850,20850,20800,2691
20241202,115000,42583697100,20850,20900,20900,20800,5258
20241202,114900,42474069200,20850,20850,20900,20850,1156
20241202,114800,42449959000,20900,20850,20900,20850,1952
20241202,114700,42409253650,20850,20850,20900,20850,1097
20241202,114600,42386343650,20850,20850,20900,20850,1156
20241202,114500,42362204300,20850,20900,20900,20850,1541
20241202,114400,42330036400,20850,20900,20900,20850,1545
20241202,114300,42297803200,20850,20850,20900,20850,916
20241202,114200,42278688750,20850,20900,20900,20850,772
20241202,114100,42262560200,20850,20900,20900,20850,1134
20241202,114000,42238880550,20900,20900,20900,20850,489
20241202,113900,42228675900,20850,20850,20900,20850,1658
20241202,113800,42194068550,20850,20750,20950,20750,41191
20241202,113700,41333976400,20750,20750,20800,20750,2145
20241202,113600,41289399250,20800,20750,20800,20750,2196
20241202,113500,41243734250,20750,20750,20800,20750,3180
20241202,113400,41177603050,20800,20750,20800,20750,2622
20241202,113300,41123149800,20750,20750,20800,20750,5031
20241202,113200,41018743150,20800,20800,20850,20750,3554
20241202,113100,40944808800,20800,20800,20850,20750,15902
20241202,113000,40614060150,20750,20750,20800,20750,1107
20241202,112900,40591086900,20750,20750,20800,20750,907
20241202,112800,40572248600,20800,20750,20800,20750,948
20241202,112700,40552556950,20750,20750,20800,20700,2222
20241202,112600,40506444400,20750,20700,20750,20700,2589
20241202,112500,40452740550,20750,20700,20750,20700,4528
20241202,112400,40358788750,20700,20750,20750,20700,22532
20241202,112300,39891390200,20750,20750,20800,20750,2544
20241202,112200,39838593900,20800,20800,20800,20750,1974
20241202,112100,39797600800,20750,20750,20800,20750,4542
20241202,112000,39703354150,20750,20750,20800,20750,2038
20241202,111900,39661047350,20800,20750,20800,20750,9697
20241202,111800,39459813050,20750,20750,20800,20750,8797
20241202,111700,39277140650,20750,20850,20850,20750,25532
20241202,111600,38746136850,20800,20850,20850,20800,1520
20241202,111500,38714511100,20850,20800,20850,20800,7551
20241202,111400,38557437300,20800,20800,20850,20800,4660
20241202,111300,38460483900,20800,20800,20850,20800,1655
20241202,111200,38426046250,20800,20800,20850,20800,1871
20241202,111100,38387126000,20800,20800,20850,20800,2754
20241202,111000,38329768850,20800,20800,20850,20800,3045
20241202,110900,38266384250,20800,20850,20850,20800,2256
20241202,110800,38219444950,20800,20800,20850,20800,1666
20241202,110700,38184757400,20800,20850,20850,20800,2198
20241202,110600,38139019550,20850,20800,20850,20800,2698
20241202,110500,38082828350,20800,20850,20850,20800,1012
20241202,110400,38061761200,20850,20850,20850,20800,5278
20241202,110300,37951894700,20800,20850,20850,20800,2474
20241202,110200,37900426400,20850,20850,20850,20800,8800
20241202,110100,37717320000,20850,20850,20850,20800,2181
20241202,110000,37671899300,20850,20800,20850,20800,263
20241202,105900,37666421800,20850,20850,20850,20800,6885
20241202,105800,37522926800,20850,20850,20850,20800,4788
20241202,105700,37423194300,20850,20850,20850,20800,2271
20241202,105600,37375932600,20850,20800,20850,20800,1042
20241202,105500,37354225400,20800,20850,20850,20800,17836
20241202,105400,36982360950,20850,20850,20850,20800,7304
20241202,105300,36830136250,20850,20800,20850,20800,2636
20241202,105200,36775234400,20800,20850,20850,20800,15552
20241202,105100,36451734900,20850,20800,20850,20800,428
20241202,105000,36442824200,20800,20850,20850,20800,4312
20241202,104900,36353110650,20850,20800,20850,20800,3446
20241202,104800,36281420000,20800,20850,20850,20800,2102
20241202,104700,36237688450,20850,20800,20850,20800,10584
20241202,104600,36017485600,20800,20800,20850,20800,2732
20241202,104500,35960566400,20800,20850,20850,20800,2408
20241202,104400,35910433200,20850,20850,20850,20800,1539
20241202,104300,35878371200,20850,20900,20900,20800,11148
20241202,104200,35645856900,20900,20850,20900,20850,3109
20241202,104100,35580974650,20850,20900,20900,20850,676
20241202,104000,35566859750,20900,20900,20900,20850,10924
20241202,103900,35338570500,20900,20850,20900,20800,8960
20241202,103800,35151654500,20850,20850,20850,20800,5859
20241202,103700,35029587100,20850,20800,20900,20750,45740
20241202,103600,34077512200,20750,20800,20800,20750,1293
20241202,103500,34050669700,20800,20800,20800,20750,5083
20241202,103400,33945150400,20800,20800,20800,20750,1831
20241202,103300,33907136750,20800,20800,20800,20750,8703
20241202,103200,33726460850,20800,20800,20800,20750,2808
20241202,103100,33668114500,20800,20750,20800,20750,5131
20241202,103000,33561584350,20800,20750,20800,20750,8013
20241202,102900,33395305700,20750,20800,20800,20750,3906
20241202,102800,33314245200,20800,20800,20800,20700,13584
20241202,102700,33032362600,20800,20750,20800,20700,24422
20241202,102600,32525566550,20750,20750,20800,20700,55931
20241202,102500,31364567650,20750,20850,20850,20750,36013
20241202,102400,30616325300,20800,20850,20900,20800,56799
20241202,102300,29433795450,20850,20850,20850,20800,15497
20241202,102200,29111398050,20850,20800,20850,20800,3687
20241202,102100,29034648200,20800,20900,20900,20800,25431
20241202,102000,28504497500,20850,20950,20950,20850,87212
20241202,101900,26681984700,20900,20900,20950,20900,1691
20241202,101800,26646616500,20950,20950,20950,20900,4848
20241202,101700,26545203550,20900,20950,20950,20900,1885
20241202,101600,26505731400,20950,20900,20950,20900,8895
20241202,101500,26319422550,20950,21000,21000,20900,9197
20241202,101400,26126804950,20950,20950,21000,20950,3554
20241202,101300,26052346300,21000,20950,21000,20900,10461
20241202,101200,25833277950,20950,20950,21000,20900,21724
20241202,101100,25378199750,20950,21000,21000,20950,7476
20241202,101000,25221548300,20950,20950,21000,20950,4252
20241202,100900,25132455650,20950,20950,21000,20950,3334
20241202,100800,25062586800,21000,21050,21050,20950,6801
20241202,100700,24919844100,21000,21050,21050,21000,2821
20241202,100600,24860545700,21000,21050,21050,20950,2932
20241202,100500,24798966600,21000,21000,21050,20950,5855
20241202,100400,24676018550,21050,20950,21050,20950,14211
20241202,100300,24377622600,20950,21050,21050,20950,9537
20241202,100200,24177374850,21050,21000,21050,21000,2373
20241202,100100,24127504400,21000,21000,21050,20950,11824
20241202,100000,23879370600,21000,21000,21050,21000,10492
20241202,095900,23658857750,21000,21000,21050,21000,4280
20241202,095800,23568975800,21000,21000,21050,21000,17513
20241202,095700,23201129900,21000,21050,21100,21000,6230
20241202,095600,23070090700,21100,21100,21150,21050,7041
20241202,095500,22921516050,21150,21100,21150,21100,2442
20241202,095400,22869984200,21100,21150,21150,21100,4830
20241202,095300,22768022500,21100,21100,21150,21050,12741
20241202,095200,22499192100,21150,21050,21150,21000,21816
20241202,095100,22039599850,21100,21100,21100,21050,25587
20241202,095000,21499867650,21100,21100,21150,21100,2203
20241202,094900,21453346900,21150,21150,21150,21100,2918
20241202,094800,21391715850,21150,21150,21150,21100,4652
20241202,094700,21293442700,21150,21150,21200,21100,12459
20241202,094600,21029935350,21150,21100,21200,21100,35232
20241202,094500,20284868250,21150,21150,21150,21100,6517
20241202,094400,20147172450,21150,21100,21150,21100,10015
20241202,094300,19935755300,21100,21100,21100,21050,13909
20241202,094200,19642326400,21050,21050,21050,21000,10656
20241202,094100,19418090800,21000,21000,21050,21000,3794
20241202,094000,19338299700,21000,21050,21050,21000,2960
20241202,093900,19276080250,21000,20950,21050,20950,33671
20241202,093800,18568475000,21000,20950,21000,20950,22039
20241202,093700,18106709100,20950,20950,21000,20950,9715
20241202,093600,17903177450,20950,20950,21000,20900,15637
20241202,093500,17575599900,21000,20950,21000,20900,10797
20241202,093400,17349414950,20950,20950,21000,20950,11345
20241202,093300,17111713650,20950,21000,21000,20950,18648
20241202,093200,16720821750,21000,21000,21050,21000,36364
20241202,093100,15957158050,21000,21050,21050,21000,11565
20241202,093000,15714271050,21050,21050,21100,21000,27836
20241202,092900,15128368000,21050,21100,21100,21050,6228
20241202,092800,14997245300,21050,21150,21150,21050,7996
20241202,092700,14828534200,21150,21100,21150,21100,5943
20241202,092600,14703127100,21100,21100,21150,21100,6894
20241202,092500,14557608250,21100,21100,21150,21100,11167
20241202,092400,14321856450,21100,21150,21150,21050,9375
20241202,092300,14124090900,21100,21150,21150,21100,10367
20241202,092200,13905269850,21150,21100,21150,21050,30669
20241202,092100,13258131650,21150,21100,21150,21100,3753
20241202,092000,13178923700,21150,21100,21150,21100,3388
20241202,091900,13107420200,21150,21100,21150,21050,22960
20241202,091800,12622945000,21100,21000,21100,21000,22626
20241202,091700,12146826100,21050,21050,21100,21000,27465
20241202,091600,11568740050,21050,21100,21150,21050,14197
20241202,091500,11269287000,21100,21100,21150,21100,22564
20241202,091400,10793103400,21150,21150,21150,21100,27087
20241202,091300,10221507400,21100,21200,21200,21100,18540
20241202,091200,9829341650,21150,21250,21250,21150,24467
20241202,091100,9310363000,21250,21200,21250,21200,6749
20241202,091000,9167236550,21250,21200,21250,21200,5432
20241202,090900,9052000950,21250,21250,21300,21200,46230
20241202,090800,8069086350,21250,21200,21250,21150,33526
20241202,090700,7358086600,21200,21150,21200,21050,38927
20241202,090600,6536338850,21150,21150,21200,21100,19357
20241202,090500,6126604000,21200,21200,21200,21150,7841
20241202,090400,5960419700,21200,21200,21250,21100,44876
20241202,090300,5010117100,21200,21200,21250,21100,33213
20241202,090200,4306998650,21200,21250,21300,21150,44932
20241202,090100,3352794500,21200,21200,21250,21150,36586
20241202,090000,2576688650,21200,21200,21350,21150,121047