stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,191800,75040318400,21150,21150,21150,21150,135749
20241203,191700,75040318400,21150,21150,21150,21150,0
20241203,191600,75040318400,21150,21150,21150,21150,0
20241203,191500,75040318400,21150,21150,21150,21150,0
20241203,191400,75040318400,21150,21150,21150,21150,0
20241203,191300,75040318400,21150,21150,21150,21150,0
20241203,191200,75040318400,21150,21150,21150,21150,0
20241203,191100,75040318400,21150,21150,21150,21150,0
20241203,191000,75040318400,21150,21150,21150,21150,0
20241203,190900,75040318400,21150,21150,21150,21150,0
20241203,190800,75040318400,21150,21150,21150,21150,0
20241203,190700,75040318400,21150,21150,21150,21150,0
20241203,190600,75040318400,21150,21150,21150,21150,0
20241203,190500,75040318400,21150,21150,21150,21150,0
20241203,190400,75040318400,21150,21150,21150,21150,0
20241203,190300,75040318400,21150,21150,21150,21150,0
20241203,190200,75040318400,21150,21150,21150,21150,0
20241203,190100,75040318400,21150,21150,21150,21150,0
20241203,190000,75040318400,21150,21150,21150,21150,0
20241203,185900,75040318400,21150,21150,21150,21150,0
20241203,185800,75040318400,21150,21150,21150,21150,0
20241203,185700,75040318400,21150,21150,21150,21150,0
20241203,185600,75040318400,21150,21150,21150,21150,0
20241203,185500,75040318400,21150,21150,21150,21150,0
20241203,185400,75040318400,21150,21150,21150,21150,0
20241203,185300,75040318400,21150,21150,21150,21150,0
20241203,185200,75040318400,21150,21150,21150,21150,0
20241203,185100,75040318400,21150,21150,21150,21150,0
20241203,185000,75040318400,21150,21150,21150,21150,0
20241203,184900,75040318400,21150,21150,21150,21150,0
20241203,184800,75040318400,21150,21150,21150,21150,135749
20241203,184700,75040318400,21150,21150,21150,21150,0
20241203,184600,75040318400,21150,21150,21150,21150,0
20241203,184500,75040318400,21150,21150,21150,21150,0
20241203,184400,75040318400,21150,21150,21150,21150,0
20241203,184300,75040318400,21150,21150,21150,21150,0
20241203,184200,75040318400,21150,21150,21150,21150,0
20241203,184100,75040318400,21150,21150,21150,21150,0
20241203,184000,75040318400,21150,21150,21150,21150,0
20241203,183900,75040318400,21150,21150,21150,21150,0
20241203,183800,75040318400,21150,21150,21150,21150,0
20241203,183700,75040318400,21150,21150,21150,21150,0
20241203,183600,75040318400,21150,21150,21150,21150,0
20241203,183500,75040318400,21150,21150,21150,21150,0
20241203,183400,75040318400,21150,21150,21150,21150,0
20241203,183300,75040318400,21150,21150,21150,21150,0
20241203,183200,75040318400,21150,21150,21150,21150,0
20241203,183100,75040318400,21150,21150,21150,21150,0
20241203,183000,75040318400,21150,21150,21150,21150,0
20241203,182900,75040318400,21150,21150,21150,21150,0
20241203,182800,75040318400,21150,21150,21150,21150,0
20241203,182700,75040318400,21150,21150,21150,21150,0
20241203,182600,75040318400,21150,21150,21150,21150,0
20241203,182500,75040318400,21150,21150,21150,21150,0
20241203,182400,75040318400,21150,21150,21150,21150,0
20241203,182300,75040318400,21150,21150,21150,21150,0
20241203,182200,75040318400,21150,21150,21150,21150,0
20241203,182100,75040318400,21150,21150,21150,21150,0
20241203,182000,75040318400,21150,21150,21150,21150,0
20241203,181900,75040318400,21150,21150,21150,21150,0
20241203,181800,75040318400,21150,21150,21150,21150,135749
20241203,181700,75040318400,21150,21150,21150,21150,0
20241203,181600,75040318400,21150,21150,21150,21150,0
20241203,181500,75040318400,21150,21150,21150,21150,0
20241203,181400,75040318400,21150,21150,21150,21150,0
20241203,181300,75040318400,21150,21150,21150,21150,0
20241203,181200,75040318400,21150,21150,21150,21150,0
20241203,181100,75040318400,21150,21150,21150,21150,0
20241203,181000,75040318400,21150,21150,21150,21150,0
20241203,180900,75040318400,21150,21150,21150,21150,0
20241203,180800,75040318400,21150,21150,21150,21150,0
20241203,180700,75040318400,21150,21150,21150,21150,0
20241203,180600,75040318400,21150,21150,21150,21150,0
20241203,180500,75040318400,21150,21150,21150,21150,0
20241203,180400,75040318400,21150,21150,21150,21150,0
20241203,180300,75040318400,21150,21150,21150,21150,0
20241203,180200,75040318400,21150,21150,21150,21150,0
20241203,180100,75040318400,21150,21150,21150,21150,0
20241203,180000,75040318400,21150,21150,21150,21150,0
20241203,175900,75040318400,21150,21150,21150,21150,0
20241203,175800,75040318400,21150,21150,21150,21150,0
20241203,175700,75040318400,21150,21150,21150,21150,0
20241203,175600,75040318400,21150,21150,21150,21150,0
20241203,175500,75040318400,21150,21150,21150,21150,0
20241203,175400,75040318400,21150,21150,21150,21150,0
20241203,175300,75040318400,21150,21150,21150,21150,0
20241203,175200,75040318400,21150,21150,21150,21150,0
20241203,175100,75040318400,21150,21150,21150,21150,0
20241203,175000,75040318400,21150,21150,21150,21150,0
20241203,174900,75040318400,21150,21150,21150,21150,0
20241203,174800,75040318400,21150,21150,21150,21150,135749
20241203,174700,75040318400,21150,21150,21150,21150,0
20241203,174600,75040318400,21150,21150,21150,21150,0
20241203,174500,75040318400,21150,21150,21150,21150,0
20241203,174400,75040318400,21150,21150,21150,21150,0
20241203,174300,75040318400,21150,21150,21150,21150,0
20241203,174200,75040318400,21150,21150,21150,21150,0
20241203,174100,75040318400,21150,21150,21150,21150,0
20241203,174000,75040318400,21150,21150,21150,21150,0
20241203,173900,75040318400,21150,21150,21150,21150,0
20241203,173800,75040318400,21150,21150,21150,21150,0
20241203,173700,75040318400,21150,21150,21150,21150,0
20241203,173600,75040318400,21150,21150,21150,21150,0
20241203,173500,75040318400,21150,21150,21150,21150,0
20241203,173400,75040318400,21150,21150,21150,21150,0
20241203,173300,75040318400,21150,21150,21150,21150,0
20241203,173200,75040318400,21150,21150,21150,21150,0
20241203,173100,75040318400,21150,21150,21150,21150,0
20241203,173000,75040318400,21150,21150,21150,21150,0
20241203,172900,75040318400,21150,21150,21150,21150,0
20241203,172800,75040318400,21150,21150,21150,21150,0
20241203,172700,75040318400,21150,21150,21150,21150,0
20241203,172600,75040318400,21150,21150,21150,21150,0
20241203,172500,75040318400,21150,21150,21150,21150,0
20241203,172400,75040318400,21150,21150,21150,21150,0
20241203,172300,75040318400,21150,21150,21150,21150,0
20241203,172200,75040318400,21150,21150,21150,21150,0
20241203,172100,75040318400,21150,21150,21150,21150,0
20241203,172000,75040318400,21150,21150,21150,21150,0
20241203,171900,75040318400,21150,21150,21150,21150,0
20241203,171800,75040318400,21150,21150,21150,21150,135749
20241203,171700,75040318400,21150,21150,21150,21150,0
20241203,171600,75040318400,21150,21150,21150,21150,0
20241203,171500,75040318400,21150,21150,21150,21150,0
20241203,171400,75040318400,21150,21150,21150,21150,0
20241203,171300,75040318400,21150,21150,21150,21150,0
20241203,171200,75040318400,21150,21150,21150,21150,0
20241203,171100,75040318400,21150,21150,21150,21150,0
20241203,171000,75040318400,21150,21150,21150,21150,0
20241203,170900,75040318400,21150,21150,21150,21150,0
20241203,170800,75040318400,21150,21150,21150,21150,0
20241203,170700,75040318400,21150,21150,21150,21150,0
20241203,170600,75040318400,21150,21150,21150,21150,0
20241203,170500,75040318400,21150,21150,21150,21150,0
20241203,170400,75040318400,21150,21150,21150,21150,0
20241203,170300,75040318400,21150,21150,21150,21150,0
20241203,170200,75040318400,21150,21150,21150,21150,0
20241203,170100,75040318400,21150,21150,21150,21150,0
20241203,170000,75040318400,21150,21150,21150,21150,0
20241203,165900,75040318400,21150,21150,21150,21150,0
20241203,165800,75040318400,21150,21150,21150,21150,0
20241203,165700,75040318400,21150,21150,21150,21150,0
20241203,165600,75040318400,21150,21150,21150,21150,0
20241203,165500,75040318400,21150,21150,21150,21150,0
20241203,165400,75040318400,21150,21150,21150,21150,0
20241203,165300,75040318400,21150,21150,21150,21150,0
20241203,165200,75040318400,21150,21150,21150,21150,0
20241203,165100,75040318400,21150,21150,21150,21150,0
20241203,165000,75040318400,21150,21150,21150,21150,0
20241203,164900,75040318400,21150,21150,21150,21150,0
20241203,164800,75040318400,21150,21150,21150,21150,135749
20241203,164700,75040318400,21150,21150,21150,21150,0
20241203,164600,75040318400,21150,21150,21150,21150,0
20241203,164500,75040318400,21150,21150,21150,21150,0
20241203,164400,75040318400,21150,21150,21150,21150,0
20241203,164300,75040318400,21150,21150,21150,21150,0
20241203,164200,75040318400,21150,21150,21150,21150,0
20241203,164100,75040318400,21150,21150,21150,21150,0
20241203,164000,75040318400,21150,21150,21150,21150,0
20241203,163900,75040318400,21150,21150,21150,21150,0
20241203,163800,75040318400,21150,21150,21150,21150,0
20241203,163700,75040318400,21150,21150,21150,21150,0
20241203,163600,75040318400,21150,21150,21150,21150,0
20241203,163500,75040318400,21150,21150,21150,21150,0
20241203,163400,75040318400,21150,21150,21150,21150,0
20241203,163300,75040318400,21150,21150,21150,21150,0
20241203,163200,75040318400,21150,21150,21150,21150,0
20241203,163100,75040318400,21150,21150,21150,21150,0
20241203,163000,75040318400,21150,21150,21150,21150,0
20241203,162900,75040318400,21150,21150,21150,21150,0
20241203,162800,75040318400,21150,21150,21150,21150,0
20241203,162700,75040318400,21150,21150,21150,21150,0
20241203,162600,75040318400,21150,21150,21150,21150,0
20241203,162500,75040318400,21150,21150,21150,21150,0
20241203,162400,75040318400,21150,21150,21150,21150,0
20241203,162300,75040318400,21150,21150,21150,21150,0
20241203,162200,75040318400,21150,21150,21150,21150,0
20241203,162100,75040318400,21150,21150,21150,21150,0
20241203,162000,75040318400,21150,21150,21150,21150,0
20241203,161900,75040318400,21150,21150,21150,21150,0
20241203,161800,75040318400,21150,21150,21150,21150,135749
20241203,161700,75040318400,21150,21150,21150,21150,0
20241203,161600,75040318400,21150,21150,21150,21150,0
20241203,161500,75040318400,21150,21150,21150,21150,0
20241203,161400,75040318400,21150,21150,21150,21150,0
20241203,161300,75040318400,21150,21150,21150,21150,0
20241203,161200,75040318400,21150,21150,21150,21150,0
20241203,161100,75040318400,21150,21150,21150,21150,0
20241203,161000,75040318400,21150,21150,21150,21150,0
20241203,160900,75040318400,21150,21150,21150,21150,0
20241203,160800,75040318400,21150,21150,21150,21150,0
20241203,160700,75040318400,21150,21150,21150,21150,0
20241203,160600,75040318400,21150,21150,21150,21150,0
20241203,160500,75040318400,21150,21150,21150,21150,0
20241203,160400,75040318400,21150,21150,21150,21150,0
20241203,160300,75040318400,21150,21150,21150,21150,0
20241203,160200,75040318400,21150,21150,21150,21150,0
20241203,160100,75040318400,21150,21150,21150,21150,0
20241203,160000,75040318400,21150,21150,21150,21150,0
20241203,155900,75040318400,21150,21150,21150,21150,0
20241203,155800,75040318400,21150,21150,21150,21150,0
20241203,155700,75040318400,21150,21150,21150,21150,0
20241203,155600,75040318400,21150,21150,21150,21150,0
20241203,155500,75040318400,21150,21150,21150,21150,0
20241203,155400,75040318400,21150,21150,21150,21150,0
20241203,155300,75040318400,21150,21150,21150,21150,0
20241203,155200,75040318400,21150,21150,21150,21150,0
20241203,155100,75040318400,21150,21150,21150,21150,0
20241203,155000,75040318400,21150,21150,21150,21150,0
20241203,154900,75040318400,21150,21150,21150,21150,0
20241203,154800,75040318400,21150,21150,21150,21150,135749
20241203,154700,75040318400,21150,21150,21150,21150,0
20241203,154600,75040318400,21150,21150,21150,21150,0
20241203,154500,75040318400,21150,21150,21150,21150,0
20241203,154400,75040318400,21150,21150,21150,21150,0
20241203,154300,75040318400,21150,21150,21150,21150,0
20241203,154200,75040318400,21150,21150,21150,21150,0
20241203,154100,75040318400,21150,21150,21150,21150,0
20241203,154000,75040318400,21150,21150,21150,21150,0
20241203,153900,75040318400,21150,21150,21150,21150,0
20241203,153800,75040318400,21150,21150,21150,21150,0
20241203,153700,75040318400,21150,21150,21150,21150,0
20241203,153600,75040318400,21150,21150,21150,21150,0
20241203,153500,75040318400,21150,21150,21150,21150,0
20241203,153400,75040318400,21150,21150,21150,21150,0
20241203,153300,75040318400,21150,21150,21150,21150,0
20241203,153200,75040318400,21150,21150,21150,21150,0
20241203,153100,75040318400,21150,21150,21150,21150,0
20241203,153000,75040318400,21150,21150,21150,21150,135749
20241203,152900,72169227050,21150,21150,21150,21150,0
20241203,152800,72169227050,21150,21150,21150,21150,0
20241203,152700,72169227050,21150,21150,21150,21150,0
20241203,152600,72169227050,21150,21150,21150,21150,0
20241203,152500,72169227050,21150,21150,21150,21150,0
20241203,152400,72169227050,21150,21150,21150,21150,0
20241203,152300,72169227050,21150,21150,21150,21150,0
20241203,152200,72169227050,21150,21150,21150,21150,0
20241203,152100,72169227050,21150,21150,21150,21150,0
20241203,152000,72169227050,21150,21150,21150,21150,0
20241203,151900,72169227050,21150,21100,21150,21100,2447
20241203,151800,72117559750,21100,21100,21150,21050,6223
20241203,151700,71986256300,21100,21100,21100,21050,6051
20241203,151600,71858688200,21050,21100,21150,21050,15231
20241203,151500,71537491200,21150,21100,21150,21050,6586
20241203,151400,71398541800,21100,21050,21150,21050,9432
20241203,151300,71199586950,21050,21100,21150,21050,33870
20241203,151200,70484966100,21150,21100,21150,21100,7839
20241203,151100,70319404750,21100,21100,21150,21100,7540
20241203,151000,70160255750,21100,21100,21150,21100,8493
20241203,150900,69980974000,21100,21150,21150,21100,10895
20241203,150800,69751009300,21100,21150,21150,21100,6420
20241203,150700,69615456350,21100,21100,21150,21100,6134
20241203,150600,69485913600,21150,21100,21150,21100,5328
20241203,150500,69373419550,21100,21150,21150,21100,8042
20241203,150400,69203591050,21100,21150,21200,21100,7499
20241203,150300,69045130400,21150,21150,21200,21150,14442
20241203,150200,68739623450,21150,21150,21200,21150,6432
20241203,150100,68603515400,21150,21200,21200,21150,5887
20241203,150000,68478947150,21150,21150,21200,21150,12028
20241203,145900,68224463700,21200,21150,21200,21150,8214
20241203,145800,68050559000,21150,21200,21200,21150,6945
20241203,145700,67903569650,21150,21150,21200,21150,5134
20241203,145600,67794931700,21150,21150,21200,21150,7993
20241203,145500,67625746350,21150,21150,21250,21150,5943
20241203,145400,67499801000,21150,21200,21250,21150,10823
20241203,145300,67270408300,21200,21200,21250,21150,7427
20241203,145200,67113000050,21200,21250,21250,21150,41601
20241203,145100,66230975800,21200,21250,21250,21200,5178
20241203,145000,66121111500,21250,21200,21250,21200,13808
20241203,144900,65828238950,21200,21200,21250,21200,4671
20241203,144800,65729190900,21200,21200,21250,21200,4578
20241203,144700,65631998700,21200,21250,21250,21200,3659
20241203,144600,65554309950,21250,21200,21250,21200,2861
20241203,144500,65493624800,21200,21250,21250,21200,4687
20241203,144400,65394127050,21250,21200,21250,21200,4395
20241203,144300,65300815500,21250,21200,21250,21200,4568
20241203,144200,65203927600,21200,21250,21250,21200,4098
20241203,144100,65116935150,21200,21200,21250,21200,4696
20241203,144000,65017253150,21200,21250,21250,21200,4713
20241203,143900,64917286900,21250,21200,21250,21200,5467
20241203,143800,64801273900,21250,21200,21250,21200,3173
20241203,143700,64733889200,21200,21250,21250,21200,2917
20241203,143600,64672018500,21200,21250,21300,21200,4787
20241203,143500,64570427250,21300,21250,21300,21200,4294
20241203,143400,64479204250,21250,21250,21300,21200,4109
20241203,143300,64391878850,21250,21300,21300,21200,13245
20241203,143200,64110323200,21250,21250,21300,21250,1237
20241203,143100,64084011750,21300,21250,21300,21250,5042
20241203,143000,63976811600,21300,21250,21300,21250,8969
20241203,142900,63786143800,21250,21250,21300,21200,26099
20241203,142800,63231578300,21250,21250,21250,21200,7969
20241203,142700,63062316000,21250,21250,21250,21200,7466
20241203,142600,62903888450,21250,21200,21250,21200,6183
20241203,142500,62772678600,21250,21250,21250,21200,5095
20241203,142400,62664596250,21200,21200,21250,21200,5113
20241203,142300,62556069550,21200,21250,21250,21200,10080
20241203,142200,62342219100,21200,21200,21250,21200,7506
20241203,142100,62182777800,21250,21200,21250,21200,4580
20241203,142000,62085497950,21250,21250,21250,21200,9658
20241203,141900,61880329750,21250,21200,21250,21200,3382
20241203,141800,61808562900,21250,21250,21250,21200,2792
20241203,141700,61749283650,21250,21300,21300,21200,65790
20241203,141600,60349064500,21300,21350,21350,21300,4463
20241203,141500,60253930200,21350,21300,21350,21300,5955
20241203,141400,60126941300,21300,21350,21350,21300,6360
20241203,141300,59991339850,21300,21350,21350,21300,2876
20241203,141200,59930028500,21350,21300,21350,21300,7123
20241203,141100,59778004250,21350,21300,21350,21250,66731
20241203,141000,58356596100,21300,21300,21300,21250,5857
20241203,140900,58231966200,21300,21300,21300,21250,5146
20241203,140800,58122382650,21300,21250,21300,21250,5069
20241203,140700,58014512150,21300,21300,21300,21250,10400
20241203,140600,57793336300,21300,21250,21300,21250,33711
20241203,140500,57075324150,21250,21300,21300,21250,3158
20241203,140400,57008093650,21250,21300,21300,21250,9825
20241203,140300,56799015550,21300,21300,21300,21250,5275
20241203,140200,56686689250,21300,21250,21300,21200,49009
20241203,140100,55645143400,21250,21150,21250,21150,61826
20241203,140000,54334412200,21200,21150,21200,21150,4723
20241203,135900,54234328000,21150,21200,21200,21150,4895
20241203,135800,54130593050,21200,21200,21200,21150,2695
20241203,135700,54073494800,21150,21150,21200,21150,4130
20241203,135600,53985962300,21150,21200,21200,21150,4544
20241203,135500,53889648900,21150,21150,21200,21150,3546
20241203,135400,53814507750,21200,21200,21200,21150,5763
20241203,135300,53692409000,21150,21200,21200,21150,5420
20241203,135200,53577526900,21150,21200,21200,21150,4368
20241203,135100,53485027800,21200,21150,21200,21150,27089
20241203,135000,52910795800,21150,21200,21200,21150,5341
20241203,134900,52797650600,21150,21200,21200,21150,5540
20241203,134800,52680225750,21200,21200,21200,21150,3799
20241203,134700,52599719650,21200,21150,21200,21150,5857
20241203,134600,52475608250,21150,21200,21200,21150,14630
20241203,134500,52165647400,21150,21150,21200,21150,8854
20241203,134400,51978316100,21150,21200,21200,21150,4031
20241203,134300,51892958100,21150,21200,21200,21150,1152
20241203,134200,51868563500,21150,21200,21200,21150,4253
20241203,134100,51778509000,21150,21150,21200,21150,4775
20241203,134000,51677355300,21150,21200,21200,21150,5383
20241203,133900,51563330950,21200,21200,21200,21150,3539
20241203,133800,51488381850,21200,21200,21200,21150,3804
20241203,133700,51407817300,21200,21200,21200,21150,1871
20241203,133600,51368160650,21200,21200,21200,21150,3139
20241203,133500,51301639450,21200,21200,21200,21150,4491
20241203,133400,51206478900,21200,21150,21200,21100,46433
20241203,133300,50224343250,21150,21100,21150,21100,17177
20241203,133200,49861085850,21100,21100,21150,21100,4249
20241203,133100,49771226600,21100,21100,21150,21100,1877
20241203,133000,49731600100,21150,21100,21150,21100,4352
20241203,132900,49639661850,21100,21150,21150,21100,3580
20241203,132800,49564019200,21150,21150,21150,21100,2493
20241203,132700,49511306950,21150,21150,21150,21100,4928
20241203,132600,49407096850,21100,21150,21150,21100,4861
20241203,132500,49304318850,21150,21150,21150,21100,899
20241203,132400,49285317150,21150,21150,21150,21100,1451
20241203,132300,49254659800,21150,21100,21150,21100,9101
20241203,132200,49062454100,21100,21100,21150,21100,31244
20241203,132100,48403157200,21150,21100,21150,21100,3775
20241203,132000,48323375050,21100,21150,21150,21100,3183
20241203,131900,48256086050,21150,21100,21150,21100,7117
20241203,131800,48105660250,21100,21100,21150,21100,4498
20241203,131700,48010729150,21150,21150,21150,21100,3250
20241203,131600,47942052800,21150,21150,21150,21100,7197
20241203,131500,47790114900,21150,21100,21150,21100,2614
20241203,131400,47734858700,21150,21100,21150,21100,2693
20241203,131300,47677927300,21100,21150,21150,21100,1843
20241203,131200,47638979700,21100,21150,21150,21100,3635
20241203,131100,47562164300,21100,21100,21150,21100,2718
20241203,131000,47504701500,21100,21100,21150,21100,2261
20241203,130900,47456905200,21100,21100,21150,21100,2216
20241203,130800,47410052200,21100,21150,21150,21100,2357
20241203,130700,47360221650,21100,21100,21150,21100,3850
20241203,130600,47278896850,21150,21150,21150,21100,651
20241203,130500,47265137850,21100,21100,21150,21100,2245
20241203,130400,47217690200,21100,21150,21150,21100,2427
20241203,130300,47166388100,21150,21150,21150,21100,1381
20241203,130200,47137222650,21150,21100,21150,21100,2790
20241203,130100,47078269250,21150,21150,21150,21100,2481
20241203,130000,47025877650,21150,21150,21150,21100,4725
20241203,125900,46925981100,21150,21100,21150,21100,2313
20241203,125800,46877083850,21100,21150,21150,21100,1970
20241203,125700,46835436500,21100,21100,21150,21100,2212
20241203,125600,46788753200,21150,21150,21150,21100,3783
20241203,125500,46708817150,21100,21100,21150,21100,1718
20241203,125400,46672491300,21100,21150,21150,21100,1475
20241203,125300,46641302900,21100,21150,21150,21100,1204
20241203,125200,46615892700,21150,21150,21150,21100,12905
20241203,125100,46343495250,21150,21100,21150,21100,12927
20241203,125000,46070496700,21100,21150,21150,21050,14813
20241203,124900,45757920100,21150,21050,21150,21050,23185
20241203,124800,45268619650,21100,21100,21100,21050,847
20241203,124700,45250764350,21100,21100,21100,21050,3243
20241203,124600,45182414150,21050,21100,21100,21050,9805
20241203,124500,44975539550,21100,21050,21100,21050,1002
20241203,124400,44954428500,21050,21100,21100,21050,2289
20241203,124300,44906154200,21100,21050,21100,21050,1807
20241203,124200,44868081950,21050,21100,21100,21050,2365
20241203,124100,44818284750,21050,21100,21100,21050,4101
20241203,124000,44731812500,21050,21100,21100,21050,3472
20241203,123900,44658603500,21100,21050,21100,21050,746
20241203,123800,44642879850,21100,21100,21100,21050,1618
20241203,123700,44608751150,21100,21100,21100,21050,1107
20241203,123600,44585405000,21050,21100,21100,21050,6649
20241203,123500,44445414400,21100,21050,21100,21050,2306
20241203,123400,44396765250,21050,21050,21100,21050,5982
20241203,123300,44270806950,21100,21100,21100,21050,540
20241203,123200,44259427300,21100,21100,21100,21050,341
20241203,123100,44252237800,21050,21100,21150,21050,12055
20241203,123000,43997818000,21150,21100,21150,21050,11553
20241203,122900,43754030150,21100,21050,21100,21050,2819
20241203,122800,43694576300,21100,21100,21100,21050,2622
20241203,122700,43639298850,21100,21100,21100,21050,651
20241203,122600,43625580150,21050,21050,21100,21050,3693
20241203,122500,43547685600,21100,21050,21100,21050,4612
20241203,122400,43450446100,21100,21100,21100,21050,2105
20241203,122300,43406097850,21100,21100,21100,21050,923
20241203,122200,43386648450,21100,21100,21150,21050,5333
20241203,122100,43274128050,21100,21100,21150,21100,595
20241203,122000,43261559500,21100,21100,21150,21050,3141
20241203,121900,43195277450,21100,21100,21100,21050,3637
20241203,121800,43118542000,21100,21100,21100,21050,2038
20241203,121700,43075558200,21050,21100,21150,21050,4218
20241203,121600,42986551900,21100,21100,21150,21100,1141
20241203,121500,42962459350,21150,21100,21150,21100,3914
20241203,121400,42879782950,21100,21100,21150,21100,1875
20241203,121300,42840148550,21100,21150,21150,21100,694
20241203,121200,42825488450,21150,21150,21150,21100,1761
20241203,121100,42788297450,21100,21100,21150,21050,2240
20241203,121000,42740995950,21150,21100,21150,21050,4971
20241203,120900,42636102350,21100,21150,21150,21100,3927
20241203,120800,42553216900,21150,21100,21150,21100,8973
20241203,120700,42363850450,21100,21150,21150,21050,43340
20241203,120600,41449332100,21150,21150,21150,21100,1032
20241203,120500,41427515350,21100,21150,21150,21100,2168
20241203,120400,41381671400,21150,21150,21150,21100,2323
20241203,120300,41332555900,21100,21150,21150,21100,2555
20241203,120200,41278638550,21150,21150,21150,21100,3402
20241203,120100,41206757600,21150,21100,21150,21100,2609
20241203,120000,41151597800,21150,21100,21150,21050,87109
20241203,115900,39313421550,21100,21100,21100,21050,1444
20241203,115800,39282960150,21100,21100,21100,21050,2324
20241203,115700,39233935850,21100,21050,21100,21050,2951
20241203,115600,39171687150,21050,21100,21100,21050,2224
20241203,115500,39124793750,21050,21100,21100,21050,2207
20241203,115400,39078245450,21050,21100,21100,21050,4520
20241203,115300,38983020650,21050,21100,21100,21050,1478
20241203,115200,38951876650,21100,21100,21100,21050,3532
20241203,115100,38877443650,21100,21100,21100,21050,10173
20241203,115000,38662811000,21100,21100,21100,21050,1738
20241203,114900,38626156350,21100,21100,21100,21050,2705
20241203,114800,38569144000,21050,21100,21100,21050,2005
20241203,114700,38526879800,21050,21050,21100,21050,1362
20241203,114600,38498197850,21050,21050,21100,21050,1673
20241203,114500,38462932750,21100,21100,21100,21050,1593
20241203,114400,38429370950,21050,21100,21100,21000,2578
20241203,114300,38375077750,21100,21050,21100,21000,6327
20241203,114200,38241797900,21100,21050,21100,21000,2118
20241203,114100,38197167850,21050,21050,21100,21000,2747
20241203,114000,38139351450,21100,21050,21100,21000,15625
20241203,113900,37810458600,21050,21050,21050,21000,1576
20241203,113800,37777298900,21050,21050,21050,21000,3388
20241203,113700,37706048500,21000,21000,21050,21000,4237
20241203,113600,37616924100,21050,21000,21050,21000,1477
20241203,113500,37585842900,21050,21050,21050,21000,2135
20241203,113400,37540919900,21050,21000,21050,21000,4376
20241203,113300,37448843650,21050,21050,21050,21000,1110
20241203,113200,37425499200,21000,21000,21050,21000,3585
20241203,113100,37350100200,21050,21000,21050,21000,2996
20241203,113000,37287053100,21050,21050,21050,21000,8090
20241203,112900,37116818450,21000,21000,21050,21000,5126
20241203,112800,37009040400,21000,21000,21050,21000,3555
20241203,112700,36934293250,21000,21000,21050,21000,3119
20241203,112600,36868755750,21000,21050,21050,21000,3441
20241203,112500,36796416250,21050,21000,21050,21000,5132
20241203,112400,36688514650,21050,21000,21050,21000,868
20241203,112300,36670273550,21000,21050,21050,21000,2666
20241203,112200,36614188200,21050,21050,21050,21000,3439
20241203,112100,36541873250,21050,21050,21050,21000,687
20241203,112000,36527424350,21050,21050,21050,21000,2360
20241203,111900,36477747700,21050,21050,21100,21000,3876
20241203,111800,36396105350,21050,21000,21050,21000,7372
20241203,111700,36240993950,21050,21000,21050,21000,2892
20241203,111600,36180142100,21050,21050,21050,21000,1916
20241203,111500,36139827800,21000,21050,21050,21000,6155
20241203,111400,36010334150,21000,21050,21050,21000,618
20241203,111300,35997338300,21050,21000,21050,20950,1822
20241203,111200,35959071400,21000,21000,21050,21000,27579
20241203,111100,35379904350,21000,21050,21050,21000,2200
20241203,111000,35333607100,21000,21050,21050,21000,1897
20241203,110900,35293748600,21050,21050,21050,21000,3405
20241203,110800,35222199500,21050,21050,21050,21000,10963
20241203,110700,34991506150,21000,21050,21050,21000,4645
20241203,110600,34893788250,21000,21000,21050,21000,1294
20241203,110500,34866574850,21050,21050,21050,21000,2467
20241203,110400,34814687900,21000,21000,21050,21000,3449
20241203,110300,34742177500,21000,21000,21050,21000,2961
20241203,110200,34679930200,21000,21050,21050,21000,1425
20241203,110100,34650001050,21000,21050,21050,21000,2172
20241203,110000,34604357100,21000,21000,21050,21000,3685
20241203,105900,34526947350,21050,21000,21050,21000,4041
20241203,105800,34441970750,21000,21000,21050,21000,3501
20241203,105700,34368359050,21050,21050,21050,21000,1411
20241203,105600,34338673150,21000,21100,21100,21000,3341
20241203,105500,34268454200,21100,21050,21100,21000,2965
20241203,105400,34206027800,21050,21050,21100,21050,2096
20241203,105300,34161895850,21100,21050,21100,21000,9181
20241203,105200,33968522350,21050,21000,21050,20950,9288
20241203,105100,33773485600,20950,21050,21050,20950,14677
20241203,105000,33465271300,21050,21100,21100,21000,10169
20241203,104900,33251345850,21100,21100,21100,21050,5817
20241203,104800,33128824200,21050,21100,21100,21050,6270
20241203,104700,32996779350,21050,21100,21100,21050,2594
20241203,104600,32942113150,21100,21100,21150,21050,19419
20241203,104500,32532249800,21150,21150,21150,21100,896
20241203,104400,32513333800,21100,21100,21150,21050,25030
20241203,104300,31985166400,21100,21150,21150,21100,17597
20241203,104200,31613743200,21150,21100,21150,21050,20239
20241203,104100,31186576950,21050,21100,21100,21050,1347
20241203,104000,31158189550,21100,21050,21100,21050,4472
20241203,103900,31063849500,21050,21100,21100,21050,2768
20241203,103800,31005499450,21050,21100,21100,21050,18068
20241203,103700,30624393300,21100,21150,21150,21100,3297
20241203,103600,30554775550,21150,21150,21150,21100,2940
20241203,103500,30492655400,21150,21150,21150,21100,3882
20241203,103400,30410661800,21150,21150,21150,21100,8714
20241203,103300,30226626800,21100,21100,21150,21100,54395
20241203,103200,29078579100,21050,21100,21100,21050,972
20241203,103100,29058101800,21050,21050,21100,21050,5962
20241203,103000,28932521600,21100,21050,21100,21050,5060
20241203,102900,28825963750,21050,21050,21100,21050,3783
20241203,102800,28746309050,21100,21050,21100,21050,11764
20241203,102700,28498534700,21050,21100,21100,21050,3513
20241203,102600,28424475250,21100,21100,21100,21050,1145
20241203,102500,28400342150,21100,21050,21100,21050,4336
20241203,102400,28309036400,21050,21100,21100,21050,3733
20241203,102300,28230325050,21050,21050,21100,21050,3856
20241203,102200,28149116500,21050,21050,21100,21050,2168
20241203,102100,28103382850,21100,21050,21100,21050,1625
20241203,102000,28069149600,21050,21100,21100,21050,6235
20241203,101900,27937876950,21050,21100,21100,21050,12042
20241203,101800,27684348350,21100,21050,21100,21000,16164
20241203,101700,27344020300,21000,21000,21050,21000,3320
20241203,101600,27274180850,21050,21050,21050,21000,545
20241203,101500,27262730650,21000,21000,21050,20900,15952
20241203,101400,26928254700,21050,21050,21100,20900,20140
20241203,101300,26505633300,21050,21000,21050,20950,25405
20241203,101200,25971764550,21000,20950,21000,20950,5883
20241203,101100,25848480000,21000,21000,21000,20950,18644
20241203,101000,25457865100,20950,21000,21000,20950,19337
20241203,100900,25051858600,21050,21000,21050,21000,5144
20241203,100800,24943793900,21050,21100,21100,21000,22085
20241203,100700,24479047650,21050,21050,21100,21050,4404
20241203,100600,24386235000,21050,21050,21100,21050,6601
20241203,100500,24247079350,21050,21100,21100,21050,1376
20241203,100400,24218083900,21100,21050,21100,21050,6496
20241203,100300,24081196100,21100,21050,21100,21050,2496
20241203,100200,24028617150,21050,21100,21100,21050,1940
20241203,100100,23987733450,21050,21100,21100,21050,7523
20241203,100000,23829314000,21100,21150,21150,21050,40004
20241203,095900,22985233600,21150,21150,21150,21100,1309
20241203,095800,22957569100,21100,21150,21150,21100,2807
20241203,095700,22898288700,21100,21150,21200,21100,13997
20241203,095600,22602244000,21150,21150,21200,21100,28429
20241203,095500,22000860100,21150,21100,21150,21100,12063
20241203,095400,21745771300,21150,21050,21150,21050,55136
20241203,095300,20583081000,21100,21100,21100,21050,5340
20241203,095200,20470553050,21100,21050,21100,21050,3751
20241203,095100,20391463700,21050,21000,21100,21000,17084
20241203,095000,20031620650,21050,21050,21050,21000,8473
20241203,094900,19853495700,21050,21050,21050,21000,3050
20241203,094800,19789320750,21050,21050,21050,21000,4870
20241203,094700,19686861950,21050,21000,21050,20950,11468
20241203,094600,19445901300,21000,21000,21000,20950,3930
20241203,094500,19363403450,20950,20950,21000,20950,3228
20241203,094400,19295689250,21000,21050,21050,20950,15064
20241203,094300,18979433500,21050,21050,21050,21000,2333
20241203,094200,18930398950,21050,21000,21050,21000,4825
20241203,094100,18828930500,21000,21000,21050,21000,3674
20241203,094000,18751665000,21050,21000,21050,21000,13865
20241203,093900,18460444950,21000,21000,21050,20950,18879
20241203,093800,18063513800,21000,21050,21050,20950,12878
20241203,093700,17792829250,21050,21000,21050,20950,23477
20241203,093600,17299730700,21000,21050,21050,20950,16159
20241203,093500,16960074850,21000,21000,21100,20950,142095
20241203,093400,13975488900,21000,20950,21000,20900,30794
20241203,093300,13330293050,20950,20950,20950,20900,2652
20241203,093200,13274761800,20950,20850,20950,20800,16377
20241203,093100,12932710550,20850,20850,20850,20800,2268
20241203,093000,12885493350,20800,20850,20850,20800,2565
20241203,092900,12832105350,20800,20850,20900,20800,14832
20241203,092800,12523358800,20850,20950,20950,20850,10385
20241203,092700,12306463900,20950,20900,20950,20850,5455
20241203,092600,12192427700,20900,20900,20950,20850,12697
20241203,092500,11927202000,20950,20950,20950,20900,5556
20241203,092400,11811036800,20950,20900,20950,20900,2953
20241203,092300,11749270300,20900,20900,20950,20900,17096
20241203,092200,11391691850,20950,20900,20950,20900,1480
20241203,092100,11360707450,20900,20900,20950,20850,43970
20241203,092000,10442348350,20900,20900,20900,20850,5031
20241203,091900,10337251600,20900,20900,20900,20850,12801
20241203,091800,10069846300,20900,20900,20900,20850,2638
20241203,091700,10014813500,20900,20850,20900,20850,5107
20241203,091600,9908290850,20850,20750,20900,20750,60844
20241203,091500,8642872150,20750,20800,20800,20750,23900
20241203,091400,8146609950,20800,20850,20850,20800,54575
20241203,091300,7011318150,20800,20900,20900,20800,34207
20241203,091200,6298342400,20900,20850,20900,20850,2781
20241203,091100,6240339100,20850,20900,20900,20850,7295
20241203,091000,6088163450,20850,20900,20900,20850,12585
20241203,090900,5825685750,20900,20900,20950,20900,12066
20241203,090800,5573503450,20950,20900,20950,20900,11516
20241203,090700,5332793250,20950,20900,20950,20850,17549
20241203,090600,4966231150,20900,20900,20950,20900,11955
20241203,090500,4716155350,20900,20950,21000,20900,20764
20241203,090400,4281228000,20950,20950,21000,20900,24092
20241203,090300,3776292850,21000,20950,21000,20900,28105
20241203,090200,3187428800,20950,20900,20950,20900,19537
20241203,090100,2778225050,20950,20850,20950,20800,23674
20241203,090000,2283574200,20900,20850,20950,20800,101976