stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,192800,139498714700,33200,33200,33200,33200,155676
20241202,192700,139498714700,33200,33200,33200,33200,0
20241202,192600,139498714700,33200,33200,33200,33200,0
20241202,192500,139498714700,33200,33200,33200,33200,0
20241202,192400,139498714700,33200,33200,33200,33200,0
20241202,192300,139498714700,33200,33200,33200,33200,0
20241202,192200,139498714700,33200,33200,33200,33200,0
20241202,192100,139498714700,33200,33200,33200,33200,0
20241202,192000,139498714700,33200,33200,33200,33200,0
20241202,191900,139498714700,33200,33200,33200,33200,0
20241202,191800,139498714700,33200,33200,33200,33200,0
20241202,191700,139498714700,33200,33200,33200,33200,0
20241202,191600,139498714700,33200,33200,33200,33200,0
20241202,191500,139498714700,33200,33200,33200,33200,0
20241202,191400,139498714700,33200,33200,33200,33200,0
20241202,191300,139498714700,33200,33200,33200,33200,0
20241202,191200,139498714700,33200,33200,33200,33200,0
20241202,191100,139498714700,33200,33200,33200,33200,0
20241202,191000,139498714700,33200,33200,33200,33200,0
20241202,190900,139498714700,33200,33200,33200,33200,0
20241202,190800,139498714700,33200,33200,33200,33200,0
20241202,190700,139498714700,33200,33200,33200,33200,0
20241202,190600,139498714700,33200,33200,33200,33200,0
20241202,190500,139498714700,33200,33200,33200,33200,0
20241202,190400,139498714700,33200,33200,33200,33200,0
20241202,190300,139498714700,33200,33200,33200,33200,0
20241202,190200,139498714700,33200,33200,33200,33200,0
20241202,190100,139498714700,33200,33200,33200,33200,0
20241202,190000,139498714700,33200,33200,33200,33200,0
20241202,185900,139498714700,33200,33200,33200,33200,0
20241202,185800,139498714700,33200,33200,33200,33200,155676
20241202,185700,139498714700,33200,33200,33200,33200,0
20241202,185600,139498714700,33200,33200,33200,33200,0
20241202,185500,139498714700,33200,33200,33200,33200,0
20241202,185400,139498714700,33200,33200,33200,33200,0
20241202,185300,139498714700,33200,33200,33200,33200,0
20241202,185200,139498714700,33200,33200,33200,33200,0
20241202,185100,139498714700,33200,33200,33200,33200,0
20241202,185000,139498714700,33200,33200,33200,33200,0
20241202,184900,139498714700,33200,33200,33200,33200,0
20241202,184800,139498714700,33200,33200,33200,33200,0
20241202,184700,139498714700,33200,33200,33200,33200,0
20241202,184600,139498714700,33200,33200,33200,33200,0
20241202,184500,139498714700,33200,33200,33200,33200,0
20241202,184400,139498714700,33200,33200,33200,33200,0
20241202,184300,139498714700,33200,33200,33200,33200,0
20241202,184200,139498714700,33200,33200,33200,33200,0
20241202,184100,139498714700,33200,33200,33200,33200,0
20241202,184000,139498714700,33200,33200,33200,33200,0
20241202,183900,139498714700,33200,33200,33200,33200,0
20241202,183800,139498714700,33200,33200,33200,33200,0
20241202,183700,139498714700,33200,33200,33200,33200,0
20241202,183600,139498714700,33200,33200,33200,33200,0
20241202,183500,139498714700,33200,33200,33200,33200,0
20241202,183400,139498714700,33200,33200,33200,33200,0
20241202,183300,139498714700,33200,33200,33200,33200,0
20241202,183200,139498714700,33200,33200,33200,33200,0
20241202,183100,139498714700,33200,33200,33200,33200,0
20241202,183000,139498714700,33200,33200,33200,33200,0
20241202,182900,139498714700,33200,33200,33200,33200,0
20241202,182800,139498714700,33200,33200,33200,33200,155676
20241202,182700,139498714700,33200,33200,33200,33200,0
20241202,182600,139498714700,33200,33200,33200,33200,0
20241202,182500,139498714700,33200,33200,33200,33200,0
20241202,182400,139498714700,33200,33200,33200,33200,0
20241202,182300,139498714700,33200,33200,33200,33200,0
20241202,182200,139498714700,33200,33200,33200,33200,0
20241202,182100,139498714700,33200,33200,33200,33200,0
20241202,182000,139498714700,33200,33200,33200,33200,0
20241202,181900,139498714700,33200,33200,33200,33200,0
20241202,181800,139498714700,33200,33200,33200,33200,0
20241202,181700,139498714700,33200,33200,33200,33200,0
20241202,181600,139498714700,33200,33200,33200,33200,0
20241202,181500,139498714700,33200,33200,33200,33200,0
20241202,181400,139498714700,33200,33200,33200,33200,0
20241202,181300,139498714700,33200,33200,33200,33200,0
20241202,181200,139498714700,33200,33200,33200,33200,0
20241202,181100,139498714700,33200,33200,33200,33200,0
20241202,181000,139498714700,33200,33200,33200,33200,0
20241202,180900,139498714700,33200,33200,33200,33200,0
20241202,180800,139498714700,33200,33200,33200,33200,0
20241202,180700,139498714700,33200,33200,33200,33200,0
20241202,180600,139498714700,33200,33200,33200,33200,0
20241202,180500,139498714700,33200,33200,33200,33200,0
20241202,180400,139498714700,33200,33200,33200,33200,0
20241202,180300,139498714700,33200,33200,33200,33200,0
20241202,180200,139498714700,33200,33200,33200,33200,0
20241202,180100,139498714700,33200,33200,33200,33200,0
20241202,180000,139498714700,33200,33200,33200,33200,0
20241202,175900,139498714700,33200,33200,33200,33200,0
20241202,175800,139498714700,33200,33200,33200,33200,155676
20241202,175700,139498714700,33200,33200,33200,33200,0
20241202,175600,139498714700,33200,33200,33200,33200,0
20241202,175500,139498714700,33200,33200,33200,33200,0
20241202,175400,139498714700,33200,33200,33200,33200,0
20241202,175300,139498714700,33200,33200,33200,33200,0
20241202,175200,139498714700,33200,33200,33200,33200,0
20241202,175100,139498714700,33200,33200,33200,33200,0
20241202,175000,139498714700,33200,33200,33200,33200,0
20241202,174900,139498714700,33200,33200,33200,33200,0
20241202,174800,139498714700,33200,33200,33200,33200,0
20241202,174700,139498714700,33200,33200,33200,33200,0
20241202,174600,139498714700,33200,33200,33200,33200,0
20241202,174500,139498714700,33200,33200,33200,33200,0
20241202,174400,139498714700,33200,33200,33200,33200,0
20241202,174300,139498714700,33200,33200,33200,33200,0
20241202,174200,139498714700,33200,33200,33200,33200,0
20241202,174100,139498714700,33200,33200,33200,33200,0
20241202,174000,139498714700,33200,33200,33200,33200,0
20241202,173900,139498714700,33200,33200,33200,33200,0
20241202,173800,139498714700,33200,33200,33200,33200,0
20241202,173700,139498714700,33200,33200,33200,33200,0
20241202,173600,139498714700,33200,33200,33200,33200,0
20241202,173500,139498714700,33200,33200,33200,33200,0
20241202,173400,139498714700,33200,33200,33200,33200,0
20241202,173300,139498714700,33200,33200,33200,33200,0
20241202,173200,139498714700,33200,33200,33200,33200,0
20241202,173100,139498714700,33200,33200,33200,33200,0
20241202,173000,139498714700,33200,33200,33200,33200,0
20241202,172900,139498714700,33200,33200,33200,33200,0
20241202,172800,139498714700,33200,33200,33200,33200,155676
20241202,172700,139498714700,33200,33200,33200,33200,0
20241202,172600,139498714700,33200,33200,33200,33200,0
20241202,172500,139498714700,33200,33200,33200,33200,0
20241202,172400,139498714700,33200,33200,33200,33200,0
20241202,172300,139498714700,33200,33200,33200,33200,0
20241202,172200,139498714700,33200,33200,33200,33200,0
20241202,172100,139498714700,33200,33200,33200,33200,0
20241202,172000,139498714700,33200,33200,33200,33200,0
20241202,171900,139498714700,33200,33200,33200,33200,0
20241202,171800,139498714700,33200,33200,33200,33200,0
20241202,171700,139498714700,33200,33200,33200,33200,0
20241202,171600,139498714700,33200,33200,33200,33200,0
20241202,171500,139498714700,33200,33200,33200,33200,0
20241202,171400,139498714700,33200,33200,33200,33200,0
20241202,171300,139498714700,33200,33200,33200,33200,0
20241202,171200,139498714700,33200,33200,33200,33200,0
20241202,171100,139498714700,33200,33200,33200,33200,0
20241202,171000,139498714700,33200,33200,33200,33200,0
20241202,170900,139498714700,33200,33200,33200,33200,0
20241202,170800,139498714700,33200,33200,33200,33200,0
20241202,170700,139498714700,33200,33200,33200,33200,0
20241202,170600,139498714700,33200,33200,33200,33200,0
20241202,170500,139498714700,33200,33200,33200,33200,0
20241202,170400,139498714700,33200,33200,33200,33200,0
20241202,170300,139498714700,33200,33200,33200,33200,0
20241202,170200,139498714700,33200,33200,33200,33200,0
20241202,170100,139498714700,33200,33200,33200,33200,0
20241202,170000,139498714700,33200,33200,33200,33200,0
20241202,165900,139498714700,33200,33200,33200,33200,0
20241202,165800,139498714700,33200,33200,33200,33200,155676
20241202,165700,139498714700,33200,33200,33200,33200,0
20241202,165600,139498714700,33200,33200,33200,33200,0
20241202,165500,139498714700,33200,33200,33200,33200,0
20241202,165400,139498714700,33200,33200,33200,33200,0
20241202,165300,139498714700,33200,33200,33200,33200,0
20241202,165200,139498714700,33200,33200,33200,33200,0
20241202,165100,139498714700,33200,33200,33200,33200,0
20241202,165000,139498714700,33200,33200,33200,33200,0
20241202,164900,139498714700,33200,33200,33200,33200,0
20241202,164800,139498714700,33200,33200,33200,33200,0
20241202,164700,139498714700,33200,33200,33200,33200,0
20241202,164600,139498714700,33200,33200,33200,33200,0
20241202,164500,139498714700,33200,33200,33200,33200,0
20241202,164400,139498714700,33200,33200,33200,33200,0
20241202,164300,139498714700,33200,33200,33200,33200,0
20241202,164200,139498714700,33200,33200,33200,33200,0
20241202,164100,139498714700,33200,33200,33200,33200,0
20241202,164000,139498714700,33200,33200,33200,33200,0
20241202,163900,139498714700,33200,33200,33200,33200,0
20241202,163800,139498714700,33200,33200,33200,33200,0
20241202,163700,139498714700,33200,33200,33200,33200,0
20241202,163600,139498714700,33200,33200,33200,33200,0
20241202,163500,139498714700,33200,33200,33200,33200,0
20241202,163400,139498714700,33200,33200,33200,33200,0
20241202,163300,139498714700,33200,33200,33200,33200,0
20241202,163200,139498714700,33200,33200,33200,33200,0
20241202,163100,139498714700,33200,33200,33200,33200,0
20241202,163000,139498714700,33200,33200,33200,33200,0
20241202,162900,139498714700,33200,33200,33200,33200,0
20241202,162800,139498714700,33200,33200,33200,33200,155676
20241202,162700,139498714700,33200,33200,33200,33200,0
20241202,162600,139498714700,33200,33200,33200,33200,0
20241202,162500,139498714700,33200,33200,33200,33200,0
20241202,162400,139498714700,33200,33200,33200,33200,0
20241202,162300,139498714700,33200,33200,33200,33200,0
20241202,162200,139498714700,33200,33200,33200,33200,0
20241202,162100,139498714700,33200,33200,33200,33200,0
20241202,162000,139498714700,33200,33200,33200,33200,0
20241202,161900,139498714700,33200,33200,33200,33200,0
20241202,161800,139498714700,33200,33200,33200,33200,0
20241202,161700,139498714700,33200,33200,33200,33200,0
20241202,161600,139498714700,33200,33200,33200,33200,0
20241202,161500,139498714700,33200,33200,33200,33200,0
20241202,161400,139498714700,33200,33200,33200,33200,0
20241202,161300,139498714700,33200,33200,33200,33200,0
20241202,161200,139498714700,33200,33200,33200,33200,0
20241202,161100,139498714700,33200,33200,33200,33200,0
20241202,161000,139498714700,33200,33200,33200,33200,0
20241202,160900,139498714700,33200,33200,33200,33200,0
20241202,160800,139498714700,33200,33200,33200,33200,0
20241202,160700,139498714700,33200,33200,33200,33200,0
20241202,160600,139498714700,33200,33200,33200,33200,0
20241202,160500,139498714700,33200,33200,33200,33200,0
20241202,160400,139498714700,33200,33200,33200,33200,0
20241202,160300,139498714700,33200,33200,33200,33200,0
20241202,160200,139498714700,33200,33200,33200,33200,0
20241202,160100,139498714700,33200,33200,33200,33200,0
20241202,160000,139498714700,33200,33200,33200,33200,0
20241202,155900,139498714700,33200,33200,33200,33200,0
20241202,155800,139498714700,33200,33200,33200,33200,155676
20241202,155700,139498714700,33200,33200,33200,33200,0
20241202,155600,139498714700,33200,33200,33200,33200,0
20241202,155500,139498714700,33200,33200,33200,33200,0
20241202,155400,139498714700,33200,33200,33200,33200,0
20241202,155300,139498714700,33200,33200,33200,33200,0
20241202,155200,139498714700,33200,33200,33200,33200,0
20241202,155100,139498714700,33200,33200,33200,33200,0
20241202,155000,139498714700,33200,33200,33200,33200,0
20241202,154900,139498714700,33200,33200,33200,33200,0
20241202,154800,139498714700,33200,33200,33200,33200,0
20241202,154700,139498714700,33200,33200,33200,33200,0
20241202,154600,139498714700,33200,33200,33200,33200,0
20241202,154500,139498714700,33200,33200,33200,33200,0
20241202,154400,139498714700,33200,33200,33200,33200,0
20241202,154300,139498714700,33200,33200,33200,33200,0
20241202,154200,139498714700,33200,33200,33200,33200,0
20241202,154100,139498714700,33200,33200,33200,33200,0
20241202,154000,139498714700,33200,33200,33200,33200,0
20241202,153900,139498714700,33200,33200,33200,33200,0
20241202,153800,139498714700,33200,33200,33200,33200,0
20241202,153700,139498714700,33200,33200,33200,33200,0
20241202,153600,139498714700,33200,33200,33200,33200,0
20241202,153500,139498714700,33200,33200,33200,33200,0
20241202,153400,139498714700,33200,33200,33200,33200,0
20241202,153300,139498714700,33200,33200,33200,33200,0
20241202,153200,139498714700,33200,33200,33200,33200,0
20241202,153100,139498714700,33200,33200,33200,33200,0
20241202,153000,139498714700,33200,33200,33200,33200,155676
20241202,152900,134330271500,33300,33300,33300,33300,0
20241202,152800,134330271500,33300,33300,33300,33300,0
20241202,152700,134330271500,33300,33300,33300,33300,0
20241202,152600,134330271500,33300,33300,33300,33300,0
20241202,152500,134330271500,33300,33300,33300,33300,0
20241202,152400,134330271500,33300,33300,33300,33300,0
20241202,152300,134330271500,33300,33300,33300,33300,0
20241202,152200,134330271500,33300,33300,33300,33300,0
20241202,152100,134330271500,33300,33300,33300,33300,0
20241202,152000,134330271500,33300,33300,33300,33300,0
20241202,151900,134330271500,33300,33350,33350,33300,27351
20241202,151800,133418658950,33350,33350,33350,33300,9828
20241202,151700,133090966450,33350,33250,33350,33250,39924
20241202,151600,131761152000,33250,33300,33300,33250,12574
20241202,151500,131342868300,33250,33300,33350,33250,13135
20241202,151400,130905831850,33300,33300,33300,33200,11266
20241202,151300,130531353600,33250,33250,33300,33200,28091
20241202,151200,129597623250,33200,33250,33300,33200,25879
20241202,151100,128737718150,33250,33250,33300,33250,30611
20241202,151000,127719790200,33300,33300,33300,33250,9845
20241202,150900,127392355850,33300,33250,33300,33250,5882
20241202,150800,127196662400,33250,33300,33300,33250,6121
20241202,150700,126993016300,33250,33300,33350,33250,24678
20241202,150600,126171876850,33300,33300,33350,33250,17613
20241202,150500,125585358550,33300,33350,33400,33300,14099
20241202,150400,125115630900,33350,33350,33400,33300,9179
20241202,150300,124809687250,33400,33350,33400,33300,6765
20241202,150200,124584096850,33300,33350,33400,33300,13776
20241202,150100,124124676950,33400,33350,33400,33350,13261
20241202,150000,123682375850,33400,33350,33400,33350,4452
20241202,145900,123533870250,33350,33400,33400,33350,3366
20241202,145800,123421540900,33400,33350,33450,33350,13038
20241202,145700,122986268050,33400,33400,33400,33350,2614
20241202,145600,122899061350,33400,33400,33450,33350,4276
20241202,145500,122756241800,33400,33400,33450,33400,8130
20241202,145400,122484680500,33400,33400,33450,33400,4505
20241202,145300,122334172200,33450,33400,33450,33400,1962
20241202,145200,122268631650,33400,33400,33450,33400,6761
20241202,145100,122042692950,33400,33400,33450,33400,3652
20241202,145000,121920711900,33400,33450,33500,33400,2596
20241202,144900,121833881550,33450,33400,33500,33400,7817
20241202,144800,121572604950,33400,33450,33500,33400,25638
20241202,144700,120715719050,33500,33450,33500,33450,1814
20241202,144600,120655036300,33450,33450,33500,33450,5311
20241202,144500,120477266650,33450,33500,33500,33450,2753
20241202,144400,120385138800,33500,33500,33550,33500,8845
20241202,144300,120088826250,33500,33600,33600,33500,5973
20241202,144200,119888470700,33550,33550,33600,33550,3633
20241202,144100,119766569000,33550,33550,33550,33500,5898
20241202,144000,119568718200,33500,33500,33550,33500,4164
20241202,143900,119429197450,33500,33500,33550,33500,2895
20241202,143800,119332170850,33500,33550,33550,33500,2743
20241202,143700,119240253900,33500,33500,33550,33500,2103
20241202,143600,119169726200,33500,33500,33550,33500,3005
20241202,143500,119068968400,33550,33500,33550,33500,6065
20241202,143400,118865727400,33500,33550,33600,33500,8708
20241202,143300,118573619200,33600,33550,33600,33550,2258
20241202,143200,118497832900,33550,33550,33600,33550,5414
20241202,143100,118316186900,33550,33600,33600,33550,1267
20241202,143000,118273640700,33550,33650,33650,33550,4631
20241202,142900,118118015100,33600,33650,33650,33600,2554
20241202,142800,118032187450,33600,33600,33650,33600,3530
20241202,142700,117913533150,33600,33600,33650,33600,2815
20241202,142600,117818864700,33600,33600,33650,33600,1632
20241202,142500,117764015650,33650,33600,33650,33550,2447
20241202,142400,117681752450,33600,33650,33650,33600,9512
20241202,142300,117362071800,33650,33600,33650,33600,2246
20241202,142200,117286521600,33650,33650,33650,33600,4196
20241202,142100,117145386800,33650,33700,33700,33650,8148
20241202,142000,116871173100,33650,33700,33700,33650,1413
20241202,141900,116823608450,33700,33650,33700,33600,7607
20241202,141800,116567614250,33650,33650,33650,33600,2223
20241202,141700,116492835400,33600,33600,33650,33600,2582
20241202,141600,116406039300,33600,33650,33650,33600,1112
20241202,141500,116368641250,33650,33600,33650,33600,2161
20241202,141400,116295977200,33650,33600,33650,33600,1095
20241202,141300,116259165350,33600,33650,33650,33600,3341
20241202,141200,116146886150,33600,33600,33650,33600,1305
20241202,141100,116103005200,33600,33600,33600,33550,4805
20241202,141000,115941568650,33550,33600,33600,33500,5860
20241202,140900,115744952850,33550,33600,33650,33550,5946
20241202,140800,115545172450,33600,33550,33600,33550,1693
20241202,140700,115488342650,33550,33600,33650,33550,13592
20241202,140600,115031904050,33600,33550,33650,33550,3652
20241202,140500,114909198250,33550,33600,33600,33550,12153
20241202,140400,114501384250,33600,33550,33650,33550,6641
20241202,140300,114278226150,33550,33550,33600,33550,1937
20241202,140200,114213154900,33550,33550,33600,33550,1147
20241202,140100,114174660900,33600,33550,33600,33550,5054
20241202,140000,114004932300,33550,33600,33650,33550,3529
20241202,135900,113886335900,33600,33600,33650,33600,1724
20241202,135800,113828406500,33600,33600,33650,33600,1684
20241202,135700,113771823150,33600,33600,33650,33600,2771
20241202,135600,113678704300,33650,33550,33650,33550,7716
20241202,135500,113419429300,33600,33700,33750,33550,20163
20241202,135400,112740906050,33700,33700,33750,33700,4647
20241202,135300,112584174050,33700,33600,33700,33600,12118
20241202,135200,112176159450,33600,33650,33650,33600,2368
20241202,135100,112096540800,33650,33650,33650,33600,1340
20241202,135000,112051484200,33650,33550,33650,33550,6921
20241202,134900,111818936850,33550,33550,33600,33550,1528
20241202,134800,111767614650,33600,33550,33600,33550,2155
20241202,134700,111695237800,33550,33500,33600,33500,2353
20241202,134600,111616285700,33500,33550,33550,33500,1114
20241202,134500,111578939800,33550,33550,33550,33500,2405
20241202,134400,111498309750,33550,33550,33600,33500,3183
20241202,134300,111391518600,33600,33600,33600,33500,7183
20241202,134200,111150512700,33600,33550,33600,33550,4681
20241202,134100,110993288450,33550,33550,33550,33500,7349
20241202,134000,110746758300,33550,33600,33650,33550,7577
20241202,133900,110492258100,33650,33600,33650,33600,1778
20241202,133800,110432479750,33600,33600,33650,33600,3643
20241202,133700,110310033350,33600,33550,33650,33550,14252
20241202,133600,109831149850,33600,33550,33600,33500,7631
20241202,133500,109575096700,33500,33500,33550,33450,12072
20241202,133400,109170707600,33450,33450,33500,33400,5373
20241202,133300,108990977900,33450,33400,33450,33400,5944
20241202,133200,108792195350,33400,33300,33450,33300,13501
20241202,133100,108341509400,33300,33300,33350,33300,5636
20241202,133000,108153809300,33300,33300,33350,33300,980
20241202,132900,108121168400,33350,33300,33350,33300,1415
20241202,132800,108074042500,33250,33300,33350,33250,5991
20241202,132700,107874617500,33300,33300,33350,33300,5270
20241202,132600,107699107550,33300,33350,33350,33300,1244
20241202,132500,107657674800,33300,33300,33350,33300,648
20241202,132400,107636083700,33300,33300,33350,33300,987
20241202,132300,107603214200,33350,33300,33350,33300,5549
20241202,132200,107418376150,33300,33300,33350,33300,919
20241202,132100,107387771100,33300,33300,33350,33300,1177
20241202,132000,107348576850,33300,33350,33350,33300,2386
20241202,131900,107269118050,33300,33300,33350,33300,12574
20241202,131800,106850319900,33350,33300,33350,33300,1095
20241202,131700,106813843400,33350,33300,33350,33300,1802
20241202,131600,106753824500,33300,33300,33350,33300,1517
20241202,131500,106703293450,33350,33300,33350,33300,1081
20241202,131400,106667287250,33300,33300,33350,33300,2968
20241202,131300,106568449900,33300,33300,33300,33300,340
20241202,131200,106557127900,33300,33300,33350,33250,6099
20241202,131100,106354018900,33300,33350,33350,33250,3041
20241202,131000,106252752750,33300,33300,33350,33300,5344
20241202,130900,106074792750,33350,33300,33350,33300,2962
20241202,130800,105976136850,33350,33300,33350,33300,3230
20241202,130700,105868572700,33300,33400,33400,33300,15070
20241202,130600,105366277400,33350,33350,33400,33350,1759
20241202,130500,105307611800,33350,33350,33400,33350,782
20241202,130400,105281523500,33400,33400,33450,33350,3095
20241202,130300,105178177050,33450,33450,33450,33400,836
20241202,130200,105150249650,33400,33400,33450,33400,4412
20241202,130100,105002837900,33400,33400,33450,33400,3180
20241202,130000,104896583150,33400,33400,33450,33350,2697
20241202,125900,104806493800,33400,33400,33450,33350,5171
20241202,125800,104633776950,33400,33300,33400,33300,2294
20241202,125700,104557264900,33350,33300,33400,33300,1829
20241202,125600,104496307650,33350,33350,33350,33300,2932
20241202,125500,104398544550,33300,33350,33400,33300,5705
20241202,125400,104208325250,33350,33400,33400,33350,2967
20241202,125300,104109262800,33350,33350,33400,33300,2798
20241202,125200,104015949400,33350,33400,33400,33350,3370
20241202,125100,103903555600,33400,33350,33400,33350,2330
20241202,125000,103825847600,33350,33400,33400,33350,1741
20241202,124900,103767747100,33350,33350,33400,33350,941
20241202,124800,103736359550,33400,33400,33400,33350,955
20241202,124700,103704479400,33400,33400,33450,33350,1937
20241202,124600,103639804850,33400,33350,33450,33350,6227
20241202,124500,103431833500,33300,33350,33400,33300,2582
20241202,124400,103345801600,33350,33350,33400,33300,3089
20241202,124300,103242787750,33350,33350,33400,33300,6143
20241202,124200,103038085550,33400,33350,33400,33350,3606
20241202,124100,102917767450,33350,33350,33400,33300,5454
20241202,124000,102735866250,33400,33350,33400,33350,8542
20241202,123900,102450975500,33350,33400,33400,33350,2100
20241202,123800,102380929150,33350,33350,33400,33350,1328
20241202,123700,102336606300,33350,33400,33400,33350,1684
20241202,123600,102280389850,33400,33450,33450,33350,1629
20241202,123500,102225993950,33450,33450,33450,33400,1622
20241202,123400,102171806050,33400,33350,33450,33350,1113
20241202,123300,102134631450,33350,33350,33450,33350,3562
20241202,123200,102015638200,33350,33400,33450,33350,2989
20241202,123100,101915812850,33400,33400,33450,33350,1534
20241202,123000,101864582250,33400,33400,33450,33400,1932
20241202,122900,101800042150,33400,33450,33450,33350,6609
20241202,122800,101579300950,33400,33400,33450,33400,2132
20241202,122700,101508083550,33400,33400,33450,33400,1168
20241202,122600,101469070250,33450,33450,33450,33400,2718
20241202,122500,101378261250,33400,33400,33450,33400,3335
20241202,122400,101266870000,33400,33400,33450,33400,914
20241202,122300,101236340400,33400,33450,33450,33400,5891
20241202,122200,101039563500,33450,33500,33500,33450,6028
20241202,122100,100837919350,33450,33450,33500,33450,984
20241202,122000,100804978000,33450,33500,33500,33450,2724
20241202,121900,100713733250,33500,33500,33550,33450,6339
20241202,121800,100501493200,33500,33500,33550,33450,1879
20241202,121700,100438542100,33500,33450,33550,33450,4663
20241202,121600,100282344450,33450,33500,33500,33450,734
20241202,121500,100257788900,33500,33500,33550,33450,3389
20241202,121400,100144235850,33550,33500,33550,33500,2027
20241202,121300,100076304150,33500,33450,33550,33450,15312
20241202,121200,99563363400,33450,33400,33500,33400,4706
20241202,121100,99406044600,33400,33350,33400,33350,1298
20241202,121000,99362742550,33350,33350,33400,33300,2843
20241202,120900,99268037300,33400,33400,33400,33350,4374
20241202,120800,99122062750,33400,33350,33400,33350,4618
20241202,120700,98968050850,33350,33450,33450,33350,6249
20241202,120600,98759398350,33400,33500,33500,33400,7769
20241202,120500,98499551900,33450,33500,33500,33450,1126
20241202,120400,98461864300,33450,33450,33500,33400,2786
20241202,120300,98368672150,33450,33400,33450,33400,3379
20241202,120200,98255700950,33400,33350,33450,33350,4052
20241202,120100,98120373950,33400,33400,33400,33350,640
20241202,120000,98099021200,33400,33350,33400,33350,2491
20241202,115900,98015914300,33350,33250,33350,33250,7456
20241202,115800,97767667900,33250,33300,33300,33250,4482
20241202,115700,97618581950,33250,33250,33300,33250,1929
20241202,115600,97554428050,33300,33250,33300,33200,6767
20241202,115500,97329505600,33250,33300,33300,33250,11357
20241202,115400,96951861650,33250,33250,33300,33250,9031
20241202,115300,96651505500,33250,33250,33300,33250,2345
20241202,115200,96573514150,33300,33250,33300,33250,1806
20241202,115100,96513424450,33250,33250,33350,33250,9562
20241202,115000,96195079650,33300,33300,33300,33250,10243
20241202,114900,95854435300,33300,33300,33300,33250,8239
20241202,114800,95580462650,33300,33350,33350,33250,34808
20241202,114700,94421480900,33350,33350,33350,33300,2807
20241202,114600,94327937200,33300,33350,33400,33300,19733
20241202,114500,93669856800,33350,33450,33450,33350,7836
20241202,114400,93408155650,33450,33450,33450,33400,2291
20241202,114300,93331619200,33400,33450,33450,33400,4407
20241202,114200,93184420400,33400,33450,33500,33400,2512
20241202,114100,93100411600,33450,33450,33450,33400,4951
20241202,114000,92934840450,33400,33450,33500,33400,2579
20241202,113900,92848589600,33500,33400,33500,33400,2059
20241202,113800,92779716400,33450,33400,33450,33400,3373
20241202,113700,92666917100,33450,33450,33450,33400,3451
20241202,113600,92551561050,33400,33400,33450,33400,2734
20241202,113500,92460188300,33450,33400,33450,33400,2242
20241202,113400,92385294400,33400,33400,33450,33400,2180
20241202,113300,92312456350,33450,33400,33450,33400,3405
20241202,113200,92198724850,33400,33400,33450,33400,2380
20241202,113100,92119210750,33450,33350,33450,33350,4322
20241202,113000,91974919800,33350,33400,33400,33350,1972
20241202,112900,91909108650,33400,33400,33450,33350,4739
20241202,112800,91750919900,33450,33400,33450,33400,4625
20241202,112700,91596431800,33400,33400,33450,33400,1616
20241202,112600,91542445800,33400,33400,33450,33400,1074
20241202,112500,91506567700,33400,33350,33450,33350,2223
20241202,112400,91432328100,33400,33400,33450,33350,3324
20241202,112300,91321310000,33400,33400,33450,33400,1925
20241202,112200,91257006800,33400,33450,33450,33400,1805
20241202,112100,91196693950,33450,33400,33450,33400,1653
20241202,112000,91141470350,33400,33450,33450,33400,2853
20241202,111900,91046162650,33450,33450,33450,33400,5024
20241202,111800,90878315850,33450,33450,33450,33400,3296
20241202,111700,90768215100,33400,33450,33500,33400,4018
20241202,111600,90633809400,33500,33450,33500,33450,2691
20241202,111500,90543786150,33450,33500,33500,33450,1925
20241202,111400,90479360200,33450,33500,33550,33450,11162
20241202,111300,90105219350,33500,33500,33500,33450,3263
20241202,111200,89996025800,33450,33450,33500,33450,1517
20241202,111100,89945270100,33450,33500,33500,33450,7004
20241202,111000,89710974150,33500,33500,33500,33450,2060
20241202,110900,89642048650,33500,33450,33500,33400,6135
20241202,110800,89436869800,33400,33400,33450,33350,1970
20241202,110700,89371072200,33400,33350,33450,33350,6680
20241202,110600,89147969000,33350,33400,33450,33350,4318
20241202,110500,89003710950,33400,33400,33450,33400,8720
20241202,110400,88712421250,33400,33400,33450,33400,11879
20241202,110300,88315648150,33400,33450,33450,33400,10415
20241202,110200,87967678800,33400,33550,33550,33400,18837
20241202,110100,87337115000,33500,33500,33550,33500,2371
20241202,110000,87257618500,33550,33550,33550,33500,4512
20241202,105900,87106377600,33550,33550,33550,33500,1924
20241202,105800,87041870600,33550,33500,33550,33500,2112
20241202,105700,86971064150,33550,33550,33550,33500,2553
20241202,105600,86885465600,33550,33550,33550,33500,2870
20241202,105500,86789252500,33550,33500,33550,33500,4375
20241202,105400,86642643050,33550,33550,33550,33500,3691
20241202,105300,86518973050,33500,33550,33550,33500,5009
20241202,105200,86351095350,33500,33500,33550,33450,9976
20241202,105100,86017007850,33450,33450,33500,33450,3083
20241202,105000,85913841950,33450,33500,33550,33450,6053
20241202,104900,85711253300,33550,33550,33550,33500,14444
20241202,104800,85227312800,33500,33500,33550,33500,5087
20241202,104700,85056756850,33500,33600,33600,33500,12080
20241202,104600,84651553600,33600,33600,33650,33550,15807
20241202,104500,84119890650,33600,33650,33700,33600,7454
20241202,104400,83869283800,33700,33700,33750,33650,6799
20241202,104300,83640304150,33700,33750,33800,33700,5482
20241202,104200,83455291250,33750,33900,33900,33750,5491
20241202,104100,83269513400,33900,33800,33900,33750,4985
20241202,104000,83100959650,33800,33750,33800,33750,3418
20241202,103900,82985505600,33750,33900,33950,33750,17869
20241202,103800,82380313700,33900,33850,33950,33850,11690
20241202,103700,81984081250,33850,33850,33900,33800,21584
20241202,103600,81253160100,33850,33750,33850,33700,13658
20241202,103500,80791774550,33750,33650,33750,33600,29109
20241202,103400,79811231150,33650,33600,33650,33550,8677
20241202,103300,79519573150,33550,33650,33650,33550,12150
20241202,103200,79111383850,33650,33650,33650,33600,4301
20241202,103100,78966743950,33650,33600,33650,33600,3830
20241202,103000,78837994200,33600,33600,33650,33550,5009
20241202,102900,78669686150,33550,33600,33600,33550,7157
20241202,102800,78429383250,33600,33600,33600,33550,6631
20241202,102700,78206749250,33600,33550,33600,33550,4599
20241202,102600,78052376400,33550,33550,33600,33500,3764
20241202,102500,77926062350,33600,33550,33600,33500,15226
20241202,102400,77415102250,33600,33500,33600,33500,12667
20241202,102300,76989989550,33550,33600,33600,33500,7900
20241202,102200,76725090400,33550,33500,33600,33450,13706
20241202,102100,76265742550,33500,33500,33500,33400,12195
20241202,102000,75857754950,33450,33450,33500,33400,7270
20241202,101900,75614616200,33450,33400,33500,33350,18169
20241202,101800,75007066600,33400,33400,33500,33350,16061
20241202,101700,74470133900,33450,33350,33450,33300,14031
20241202,101600,74001998100,33350,33250,33350,33200,20810
20241202,101500,73309755000,33250,33250,33350,33200,34364
20241202,101400,72166822150,33250,33350,33350,33250,31033
20241202,101300,71134143650,33300,33350,33400,33300,20675
20241202,101200,70444880850,33350,33350,33400,33300,34154
20241202,101100,69306636150,33350,33400,33450,33300,47092
20241202,101000,67735420600,33400,33450,33450,33350,38929
20241202,100900,66435655250,33400,33500,33500,33400,20416
20241202,100800,65752774350,33500,33550,33550,33400,82624
20241202,100700,62986475500,33500,33650,33700,33500,66278
20241202,100600,60760311600,33650,33700,33750,33650,12378
20241202,100500,60343128750,33700,33800,33850,33700,15355
20241202,100400,59825076850,33800,33900,33950,33800,8806
20241202,100300,59526892750,33900,33950,34000,33900,15143
20241202,100200,59012797050,34000,33950,34000,33900,18133
20241202,100100,58396618500,33950,33900,33950,33850,10444
20241202,100000,58042689400,33900,33800,33900,33800,10900
20241202,095900,57674012250,33800,33750,33850,33650,65152
20241202,095800,55478043200,33750,33800,33800,33750,23500
20241202,095700,54684683650,33800,33750,33800,33750,16203
20241202,095600,54137539550,33750,33800,33850,33750,18713
20241202,095500,53505341150,33800,33850,33850,33750,18106
20241202,095400,52893713050,33800,33850,33900,33800,7390
20241202,095300,52643812250,33850,33900,33950,33800,13826
20241202,095200,52175862000,33900,33800,33950,33750,21467
20241202,095100,51449646700,33800,33900,33950,33800,22236
20241202,095000,50696972050,33950,34000,34000,33900,10877
20241202,094900,50327745200,34000,34050,34100,33950,7390
20241202,094800,50076506800,34000,33950,34050,33950,14460
20241202,094700,49584914450,33950,33950,34000,33900,11678
20241202,094600,49188532950,33950,33900,34000,33850,22842
20241202,094500,48414215750,33850,34050,34100,33750,137709
20241202,094400,43748905750,34050,34000,34100,34000,13728
20241202,094300,43281261600,34050,34000,34050,34000,12443
20241202,094200,42857834400,34000,34000,34050,33950,59763
20241202,094100,40826197450,34050,34000,34100,34000,22345
20241202,094000,40065850850,34050,34100,34150,34000,20839
20241202,093900,39356163650,34150,34200,34200,34100,11300
20241202,093800,38970339200,34200,34100,34200,34050,40011
20241202,093700,37606988000,34050,34150,34150,34050,38349
20241202,093600,36299730500,34100,34200,34250,34100,60237
20241202,093500,34241950250,34200,34350,34400,34200,33961
20241202,093400,33077979900,34350,34300,34400,34300,12893
20241202,093300,32635213100,34300,34300,34350,34300,11223
20241202,093200,32250195100,34350,34350,34400,34300,16421
20241202,093100,31686061750,34350,34450,34450,34350,8264
20241202,093000,31401996250,34450,34500,34500,34400,9232
20241202,092900,31083898150,34500,34500,34550,34450,9534
20241202,092800,30755019050,34500,34450,34500,34400,6090
20241202,092700,30545313150,34400,34300,34450,34250,24403
20241202,092600,29707562000,34350,34350,34350,34300,15186
20241202,092500,29186592750,34300,34450,34500,34300,26164
20241202,092400,28287640900,34450,34400,34500,34350,17171
20241202,092300,27696666550,34400,34400,34450,34350,19718
20241202,092200,27018479050,34400,34450,34450,34400,24474
20241202,092100,26176041850,34400,34400,34450,34400,14488
20241202,092000,25677128300,34400,34400,34450,34300,29495
20241202,091900,24662972800,34350,34450,34450,34300,42206
20241202,091800,23212526350,34450,34500,34500,34400,27729
20241202,091700,22258087100,34500,34600,34600,34400,53912
20241202,091600,20398922250,34550,34650,34700,34550,38828
20241202,091500,19055599600,34650,34650,34700,34600,12891
20241202,091400,18608899050,34650,34800,34800,34650,18786
20241202,091300,17957270550,34800,34800,34800,34700,22839
20241202,091200,17163857250,34800,34750,34850,34700,9314
20241202,091100,16839827650,34750,35000,35000,34700,24072
20241202,091000,16001375200,35000,35000,35150,34950,44805
20241202,090900,14430237950,35000,34950,35000,34900,17056
20241202,090800,13833833050,34950,34800,34950,34750,23070
20241202,090700,13029473050,34750,34600,34750,34550,43673
20241202,090600,11517427750,34600,34700,34750,34600,35851
20241202,090500,10275691750,34700,34750,34800,34650,24626
20241202,090400,9421025150,34700,34800,34850,34700,27690
20241202,090300,8458179850,34800,34850,34950,34600,58818
20241202,090200,6413096950,34900,34950,35000,34850,20679
20241202,090100,5691304050,34950,34850,35050,34750,38023
20241202,090000,4365223350,34850,35050,35200,34800,123586