stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,192700,113517674100,34500,34500,34500,34500,75319
20241203,192600,113517674100,34500,34500,34500,34500,0
20241203,192500,113517674100,34500,34500,34500,34500,0
20241203,192400,113517674100,34500,34500,34500,34500,0
20241203,192300,113517674100,34500,34500,34500,34500,0
20241203,192200,113517674100,34500,34500,34500,34500,0
20241203,192100,113517674100,34500,34500,34500,34500,0
20241203,192000,113517674100,34500,34500,34500,34500,0
20241203,191900,113517674100,34500,34500,34500,34500,0
20241203,191800,113517674100,34500,34500,34500,34500,0
20241203,191700,113517674100,34500,34500,34500,34500,0
20241203,191600,113517674100,34500,34500,34500,34500,0
20241203,191500,113517674100,34500,34500,34500,34500,0
20241203,191400,113517674100,34500,34500,34500,34500,0
20241203,191300,113517674100,34500,34500,34500,34500,0
20241203,191200,113517674100,34500,34500,34500,34500,0
20241203,191100,113517674100,34500,34500,34500,34500,0
20241203,191000,113517674100,34500,34500,34500,34500,0
20241203,190900,113517674100,34500,34500,34500,34500,0
20241203,190800,113517674100,34500,34500,34500,34500,0
20241203,190700,113517674100,34500,34500,34500,34500,0
20241203,190600,113517674100,34500,34500,34500,34500,0
20241203,190500,113517674100,34500,34500,34500,34500,0
20241203,190400,113517674100,34500,34500,34500,34500,0
20241203,190300,113517674100,34500,34500,34500,34500,0
20241203,190200,113517674100,34500,34500,34500,34500,0
20241203,190100,113517674100,34500,34500,34500,34500,0
20241203,190000,113517674100,34500,34500,34500,34500,0
20241203,185900,113517674100,34500,34500,34500,34500,0
20241203,185800,113517674100,34500,34500,34500,34500,0
20241203,185700,113517674100,34500,34500,34500,34500,75319
20241203,185600,113517674100,34500,34500,34500,34500,0
20241203,185500,113517674100,34500,34500,34500,34500,0
20241203,185400,113517674100,34500,34500,34500,34500,0
20241203,185300,113517674100,34500,34500,34500,34500,0
20241203,185200,113517674100,34500,34500,34500,34500,0
20241203,185100,113517674100,34500,34500,34500,34500,0
20241203,185000,113517674100,34500,34500,34500,34500,0
20241203,184900,113517674100,34500,34500,34500,34500,0
20241203,184800,113517674100,34500,34500,34500,34500,0
20241203,184700,113517674100,34500,34500,34500,34500,0
20241203,184600,113517674100,34500,34500,34500,34500,0
20241203,184500,113517674100,34500,34500,34500,34500,0
20241203,184400,113517674100,34500,34500,34500,34500,0
20241203,184300,113517674100,34500,34500,34500,34500,0
20241203,184200,113517674100,34500,34500,34500,34500,0
20241203,184100,113517674100,34500,34500,34500,34500,0
20241203,184000,113517674100,34500,34500,34500,34500,0
20241203,183900,113517674100,34500,34500,34500,34500,0
20241203,183800,113517674100,34500,34500,34500,34500,0
20241203,183700,113517674100,34500,34500,34500,34500,0
20241203,183600,113517674100,34500,34500,34500,34500,0
20241203,183500,113517674100,34500,34500,34500,34500,0
20241203,183400,113517674100,34500,34500,34500,34500,0
20241203,183300,113517674100,34500,34500,34500,34500,0
20241203,183200,113517674100,34500,34500,34500,34500,0
20241203,183100,113517674100,34500,34500,34500,34500,0
20241203,183000,113517674100,34500,34500,34500,34500,0
20241203,182900,113517674100,34500,34500,34500,34500,0
20241203,182800,113517674100,34500,34500,34500,34500,0
20241203,182700,113517674100,34500,34500,34500,34500,75319
20241203,182600,113517674100,34500,34500,34500,34500,0
20241203,182500,113517674100,34500,34500,34500,34500,0
20241203,182400,113517674100,34500,34500,34500,34500,0
20241203,182300,113517674100,34500,34500,34500,34500,0
20241203,182200,113517674100,34500,34500,34500,34500,0
20241203,182100,113517674100,34500,34500,34500,34500,0
20241203,182000,113517674100,34500,34500,34500,34500,0
20241203,181900,113517674100,34500,34500,34500,34500,0
20241203,181800,113517674100,34500,34500,34500,34500,0
20241203,181700,113517674100,34500,34500,34500,34500,0
20241203,181600,113517674100,34500,34500,34500,34500,0
20241203,181500,113517674100,34500,34500,34500,34500,0
20241203,181400,113517674100,34500,34500,34500,34500,0
20241203,181300,113517674100,34500,34500,34500,34500,0
20241203,181200,113517674100,34500,34500,34500,34500,0
20241203,181100,113517674100,34500,34500,34500,34500,0
20241203,181000,113517674100,34500,34500,34500,34500,0
20241203,180900,113517674100,34500,34500,34500,34500,0
20241203,180800,113517674100,34500,34500,34500,34500,0
20241203,180700,113517674100,34500,34500,34500,34500,0
20241203,180600,113517674100,34500,34500,34500,34500,0
20241203,180500,113517674100,34500,34500,34500,34500,0
20241203,180400,113517674100,34500,34500,34500,34500,0
20241203,180300,113517674100,34500,34500,34500,34500,0
20241203,180200,113517674100,34500,34500,34500,34500,0
20241203,180100,113517674100,34500,34500,34500,34500,0
20241203,180000,113517674100,34500,34500,34500,34500,0
20241203,175900,113517674100,34500,34500,34500,34500,0
20241203,175800,113517674100,34500,34500,34500,34500,0
20241203,175700,113517674100,34500,34500,34500,34500,75319
20241203,175600,113517674100,34500,34500,34500,34500,0
20241203,175500,113517674100,34500,34500,34500,34500,0
20241203,175400,113517674100,34500,34500,34500,34500,0
20241203,175300,113517674100,34500,34500,34500,34500,0
20241203,175200,113517674100,34500,34500,34500,34500,0
20241203,175100,113517674100,34500,34500,34500,34500,0
20241203,175000,113517674100,34500,34500,34500,34500,0
20241203,174900,113517674100,34500,34500,34500,34500,0
20241203,174800,113517674100,34500,34500,34500,34500,0
20241203,174700,113517674100,34500,34500,34500,34500,0
20241203,174600,113517674100,34500,34500,34500,34500,0
20241203,174500,113517674100,34500,34500,34500,34500,0
20241203,174400,113517674100,34500,34500,34500,34500,0
20241203,174300,113517674100,34500,34500,34500,34500,0
20241203,174200,113517674100,34500,34500,34500,34500,0
20241203,174100,113517674100,34500,34500,34500,34500,0
20241203,174000,113517674100,34500,34500,34500,34500,0
20241203,173900,113517674100,34500,34500,34500,34500,0
20241203,173800,113517674100,34500,34500,34500,34500,0
20241203,173700,113517674100,34500,34500,34500,34500,0
20241203,173600,113517674100,34500,34500,34500,34500,0
20241203,173500,113517674100,34500,34500,34500,34500,0
20241203,173400,113517674100,34500,34500,34500,34500,0
20241203,173300,113517674100,34500,34500,34500,34500,0
20241203,173200,113517674100,34500,34500,34500,34500,0
20241203,173100,113517674100,34500,34500,34500,34500,0
20241203,173000,113517674100,34500,34500,34500,34500,0
20241203,172900,113517674100,34500,34500,34500,34500,0
20241203,172800,113517674100,34500,34500,34500,34500,0
20241203,172700,113517674100,34500,34500,34500,34500,75319
20241203,172600,113517674100,34500,34500,34500,34500,0
20241203,172500,113517674100,34500,34500,34500,34500,0
20241203,172400,113517674100,34500,34500,34500,34500,0
20241203,172300,113517674100,34500,34500,34500,34500,0
20241203,172200,113517674100,34500,34500,34500,34500,0
20241203,172100,113517674100,34500,34500,34500,34500,0
20241203,172000,113517674100,34500,34500,34500,34500,0
20241203,171900,113517674100,34500,34500,34500,34500,0
20241203,171800,113517674100,34500,34500,34500,34500,0
20241203,171700,113517674100,34500,34500,34500,34500,0
20241203,171600,113517674100,34500,34500,34500,34500,0
20241203,171500,113517674100,34500,34500,34500,34500,0
20241203,171400,113517674100,34500,34500,34500,34500,0
20241203,171300,113517674100,34500,34500,34500,34500,0
20241203,171200,113517674100,34500,34500,34500,34500,0
20241203,171100,113517674100,34500,34500,34500,34500,0
20241203,171000,113517674100,34500,34500,34500,34500,0
20241203,170900,113517674100,34500,34500,34500,34500,0
20241203,170800,113517674100,34500,34500,34500,34500,0
20241203,170700,113517674100,34500,34500,34500,34500,0
20241203,170600,113517674100,34500,34500,34500,34500,0
20241203,170500,113517674100,34500,34500,34500,34500,0
20241203,170400,113517674100,34500,34500,34500,34500,0
20241203,170300,113517674100,34500,34500,34500,34500,0
20241203,170200,113517674100,34500,34500,34500,34500,0
20241203,170100,113517674100,34500,34500,34500,34500,0
20241203,170000,113517674100,34500,34500,34500,34500,0
20241203,165900,113517674100,34500,34500,34500,34500,0
20241203,165800,113517674100,34500,34500,34500,34500,0
20241203,165700,113517674100,34500,34500,34500,34500,75319
20241203,165600,113517674100,34500,34500,34500,34500,0
20241203,165500,113517674100,34500,34500,34500,34500,0
20241203,165400,113517674100,34500,34500,34500,34500,0
20241203,165300,113517674100,34500,34500,34500,34500,0
20241203,165200,113517674100,34500,34500,34500,34500,0
20241203,165100,113517674100,34500,34500,34500,34500,0
20241203,165000,113517674100,34500,34500,34500,34500,0
20241203,164900,113517674100,34500,34500,34500,34500,0
20241203,164800,113517674100,34500,34500,34500,34500,0
20241203,164700,113517674100,34500,34500,34500,34500,0
20241203,164600,113517674100,34500,34500,34500,34500,0
20241203,164500,113517674100,34500,34500,34500,34500,0
20241203,164400,113517674100,34500,34500,34500,34500,0
20241203,164300,113517674100,34500,34500,34500,34500,0
20241203,164200,113517674100,34500,34500,34500,34500,0
20241203,164100,113517674100,34500,34500,34500,34500,0
20241203,164000,113517674100,34500,34500,34500,34500,0
20241203,163900,113517674100,34500,34500,34500,34500,0
20241203,163800,113517674100,34500,34500,34500,34500,0
20241203,163700,113517674100,34500,34500,34500,34500,0
20241203,163600,113517674100,34500,34500,34500,34500,0
20241203,163500,113517674100,34500,34500,34500,34500,0
20241203,163400,113517674100,34500,34500,34500,34500,0
20241203,163300,113517674100,34500,34500,34500,34500,0
20241203,163200,113517674100,34500,34500,34500,34500,0
20241203,163100,113517674100,34500,34500,34500,34500,0
20241203,163000,113517674100,34500,34500,34500,34500,0
20241203,162900,113517674100,34500,34500,34500,34500,0
20241203,162800,113517674100,34500,34500,34500,34500,0
20241203,162700,113517674100,34500,34500,34500,34500,75319
20241203,162600,113517674100,34500,34500,34500,34500,0
20241203,162500,113517674100,34500,34500,34500,34500,0
20241203,162400,113517674100,34500,34500,34500,34500,0
20241203,162300,113517674100,34500,34500,34500,34500,0
20241203,162200,113517674100,34500,34500,34500,34500,0
20241203,162100,113517674100,34500,34500,34500,34500,0
20241203,162000,113517674100,34500,34500,34500,34500,0
20241203,161900,113517674100,34500,34500,34500,34500,0
20241203,161800,113517674100,34500,34500,34500,34500,0
20241203,161700,113517674100,34500,34500,34500,34500,0
20241203,161600,113517674100,34500,34500,34500,34500,0
20241203,161500,113517674100,34500,34500,34500,34500,0
20241203,161400,113517674100,34500,34500,34500,34500,0
20241203,161300,113517674100,34500,34500,34500,34500,0
20241203,161200,113517674100,34500,34500,34500,34500,0
20241203,161100,113517674100,34500,34500,34500,34500,0
20241203,161000,113517674100,34500,34500,34500,34500,0
20241203,160900,113517674100,34500,34500,34500,34500,0
20241203,160800,113517674100,34500,34500,34500,34500,0
20241203,160700,113517674100,34500,34500,34500,34500,0
20241203,160600,113517674100,34500,34500,34500,34500,0
20241203,160500,113517674100,34500,34500,34500,34500,0
20241203,160400,113517674100,34500,34500,34500,34500,0
20241203,160300,113517674100,34500,34500,34500,34500,0
20241203,160200,113517674100,34500,34500,34500,34500,0
20241203,160100,113517674100,34500,34500,34500,34500,0
20241203,160000,113517674100,34500,34500,34500,34500,0
20241203,155900,113517674100,34500,34500,34500,34500,0
20241203,155800,113517674100,34500,34500,34500,34500,0
20241203,155700,113517674100,34500,34500,34500,34500,75319
20241203,155600,113517674100,34500,34500,34500,34500,0
20241203,155500,113517674100,34500,34500,34500,34500,0
20241203,155400,113517674100,34500,34500,34500,34500,0
20241203,155300,113517674100,34500,34500,34500,34500,0
20241203,155200,113517674100,34500,34500,34500,34500,0
20241203,155100,113517674100,34500,34500,34500,34500,0
20241203,155000,113517674100,34500,34500,34500,34500,0
20241203,154900,113517674100,34500,34500,34500,34500,0
20241203,154800,113517674100,34500,34500,34500,34500,0
20241203,154700,113517674100,34500,34500,34500,34500,0
20241203,154600,113517674100,34500,34500,34500,34500,0
20241203,154500,113517674100,34500,34500,34500,34500,0
20241203,154400,113517674100,34500,34500,34500,34500,0
20241203,154300,113517674100,34500,34500,34500,34500,0
20241203,154200,113517674100,34500,34500,34500,34500,0
20241203,154100,113517674100,34500,34500,34500,34500,0
20241203,154000,113517674100,34500,34500,34500,34500,0
20241203,153900,113517674100,34500,34500,34500,34500,0
20241203,153800,113517674100,34500,34500,34500,34500,0
20241203,153700,113517674100,34500,34500,34500,34500,0
20241203,153600,113517674100,34500,34500,34500,34500,0
20241203,153500,113517674100,34500,34500,34500,34500,0
20241203,153400,113517674100,34500,34500,34500,34500,0
20241203,153300,113517674100,34500,34500,34500,34500,0
20241203,153200,113517674100,34500,34500,34500,34500,0
20241203,153100,113517674100,34500,34500,34500,34500,0
20241203,153000,113517674100,34500,34500,34500,34500,75319
20241203,152900,110919168600,34500,34500,34500,34500,0
20241203,152800,110919168600,34500,34500,34500,34500,0
20241203,152700,110919168600,34500,34500,34500,34500,0
20241203,152600,110919168600,34500,34500,34500,34500,0
20241203,152500,110919168600,34500,34500,34500,34500,0
20241203,152400,110919168600,34500,34500,34500,34500,0
20241203,152300,110919168600,34500,34500,34500,34500,0
20241203,152200,110919168600,34500,34500,34500,34500,0
20241203,152100,110919168600,34500,34500,34500,34500,0
20241203,152000,110919168600,34500,34500,34500,34500,0
20241203,151900,110919168600,34500,34450,34500,34400,10385
20241203,151800,110561346150,34450,34350,34450,34350,6533
20241203,151700,110336594800,34400,34400,34400,34350,3900
20241203,151600,110202450950,34400,34400,34400,34350,2973
20241203,151500,110100265300,34400,34350,34400,34350,9416
20241203,151400,109776637950,34400,34400,34400,34350,5973
20241203,151300,109571422700,34400,34400,34400,34350,4378
20241203,151200,109420922650,34350,34400,34400,34350,7411
20241203,151100,109166276500,34400,34400,34400,34350,2005
20241203,151000,109097362600,34350,34300,34400,34300,7163
20241203,150900,108851280600,34350,34350,34350,34300,1834
20241203,150800,108788303000,34300,34350,34350,34300,3070
20241203,150700,108682947150,34300,34450,34450,34300,7056
20241203,150600,108440682500,34400,34400,34450,34350,5060
20241203,150500,108266601550,34400,34350,34450,34300,8634
20241203,150400,107969632050,34300,34300,34350,34300,2054
20241203,150300,107899160650,34300,34350,34400,34300,20702
20241203,150200,107188637150,34350,34450,34450,34350,14800
20241203,150100,106679813350,34400,34450,34500,34400,1634
20241203,150000,106623517650,34500,34450,34500,34400,5357
20241203,145900,106438820800,34450,34450,34500,34400,3484
20241203,145800,106318805350,34500,34450,34500,34400,4895
20241203,145700,106150228800,34450,34400,34450,34400,6528
20241203,145600,105925500700,34400,34400,34450,34400,3121
20241203,145500,105818101700,34400,34400,34500,34400,4205
20241203,145400,105673263450,34400,34500,34500,34400,3886
20241203,145300,105539492400,34450,34500,34500,34450,2953
20241203,145200,105437725400,34450,34500,34500,34450,5012
20241203,145100,105265041050,34500,34500,34550,34450,6772
20241203,145000,105031650150,34500,34500,34550,34450,7709
20241203,144900,104765783250,34500,34500,34500,34450,2315
20241203,144800,104686000050,34450,34450,34500,34450,2947
20241203,144700,104584362600,34500,34500,34550,34450,10259
20241203,144600,104230449400,34550,34550,34550,34500,2271
20241203,144500,104152014300,34550,34500,34550,34500,3549
20241203,144400,104029490300,34550,34550,34600,34500,2803
20241203,144300,103932673500,34550,34550,34600,34550,3083
20241203,144200,103826108150,34600,34600,34600,34550,1827
20241203,144100,103762939950,34600,34600,34600,34550,8454
20241203,144000,103470493500,34550,34600,34600,34550,5760
20241203,143900,103271227650,34600,34550,34600,34550,2726
20241203,143800,103176985200,34600,34600,34600,34550,3328
20241203,143700,103061949300,34550,34600,34600,34550,2644
20241203,143600,102970562150,34600,34550,34600,34500,7436
20241203,143500,102713620900,34550,34500,34550,34500,2744
20241203,143400,102618860450,34550,34500,34550,34450,6148
20241203,143300,102406698950,34500,34550,34550,34500,2043
20241203,143200,102336200100,34550,34550,34550,34500,1953
20241203,143100,102268767700,34500,34450,34550,34400,18166
20241203,143000,101641950850,34450,34400,34450,34400,3543
20241203,142900,101519984800,34400,34500,34500,34400,7405
20241203,142800,101264867850,34500,34500,34500,34450,2710
20241203,142700,101171418450,34450,34500,34500,34450,1030
20241203,142600,101135901750,34450,34500,34500,34450,3906
20241203,142500,101001249900,34450,34450,34500,34450,2499
20241203,142400,100915065550,34500,34500,34500,34450,1032
20241203,142300,100879472000,34500,34500,34550,34450,2352
20241203,142200,100798331900,34550,34500,34550,34450,4511
20241203,142100,100642668900,34500,34450,34550,34450,2243
20241203,142000,100565291800,34500,34500,34550,34450,3858
20241203,141900,100432193000,34500,34500,34550,34500,2134
20241203,141800,100358538350,34550,34500,34550,34500,1944
20241203,141700,100291457200,34550,34550,34600,34500,4843
20241203,141600,100124236700,34600,34500,34600,34500,3627
20241203,141500,99998873950,34550,34500,34550,34500,3900
20241203,141400,99864149350,34550,34600,34600,34500,6924
20241203,141300,99624998750,34600,34600,34600,34550,2814
20241203,141200,99527643650,34550,34550,34600,34550,1095
20241203,141100,99489790850,34550,34600,34600,34550,2290
20241203,141000,99410584700,34600,34600,34600,34550,2426
20241203,140900,99326673400,34600,34600,34600,34550,2309
20241203,140800,99246852400,34550,34600,34600,34550,1932
20241203,140700,99180029400,34600,34600,34600,34550,1334
20241203,140600,99133899900,34600,34550,34600,34500,2621
20241203,140500,99043300250,34550,34550,34550,34500,1973
20241203,140400,98975142900,34550,34500,34550,34500,3551
20241203,140300,98852605550,34500,34550,34550,34500,2057
20241203,140200,98781603300,34500,34550,34600,34500,2001
20241203,140100,98712446850,34550,34600,34650,34550,2072
20241203,140000,98640789450,34600,34550,34600,34500,4255
20241203,135900,98493721950,34500,34600,34600,34500,3666
20241203,135800,98367054000,34600,34550,34600,34550,3650
20241203,135700,98240803300,34550,34600,34700,34550,6589
20241203,135600,98012486950,34600,34650,34650,34600,6221
20241203,135500,97797009900,34650,34550,34650,34500,4277
20241203,135400,97649218700,34550,34550,34650,34500,6685
20241203,135300,97418177500,34600,34650,34650,34550,4964
20241203,135200,97246395800,34600,34650,34650,34600,3201
20241203,135100,97135495800,34600,34650,34650,34600,2058
20241203,135000,97064204600,34650,34600,34650,34600,4188
20241203,134900,96919151050,34600,34650,34650,34600,2715
20241203,134800,96825082750,34600,34700,34700,34600,2391
20241203,134700,96742241500,34700,34600,34700,34600,4760
20241203,134600,96577230800,34600,34700,34700,34600,5819
20241203,134500,96375527600,34700,34750,34750,34550,16728
20241203,134400,95795725850,34750,34700,34750,34700,10023
20241203,134300,95447459350,34750,34700,34750,34700,5529
20241203,134200,95255457550,34750,34700,34750,34650,8457
20241203,134100,94962018550,34700,34700,34700,34650,3519
20241203,134000,94839958350,34700,34650,34700,34600,4389
20241203,133900,94687754650,34650,34700,34700,34600,9257
20241203,133800,94367113900,34650,34700,34700,34650,3551
20241203,133700,94243975350,34650,34700,34700,34650,5159
20241203,133600,94064993200,34700,34650,34700,34650,12847
20241203,133500,93619453350,34650,34600,34700,34550,11295
20241203,133400,93228205300,34550,34600,34600,34550,4477
20241203,133300,93073339500,34600,34650,34650,34600,3296
20241203,133200,92959275100,34600,34600,34650,34550,6713
20241203,133100,92727015400,34600,34550,34600,34500,7324
20241203,133000,92473724250,34550,34500,34550,34450,2440
20241203,132900,92389472300,34500,34500,34500,34450,4379
20241203,132800,92238404850,34500,34450,34500,34450,1952
20241203,132700,92171089800,34450,34450,34500,34450,1824
20241203,132600,92108217350,34450,34500,34500,34450,2017
20241203,132500,92038638000,34450,34450,34500,34450,2155
20241203,132400,91964316900,34500,34400,34500,34400,1666
20241203,132300,91906914750,34450,34400,34450,34400,3696
20241203,132200,91779654250,34400,34450,34450,34400,6063
20241203,132100,91571070850,34450,34450,34450,34400,3788
20241203,132000,91440669050,34450,34500,34500,34400,6717
20241203,131900,91209293700,34500,34500,34500,34450,1775
20241203,131800,91148119150,34450,34450,34500,34450,2231
20241203,131700,91071172050,34450,34450,34500,34450,1252
20241203,131600,91028006100,34450,34500,34500,34450,3013
20241203,131500,90924092850,34500,34450,34500,34400,2935
20241203,131400,90823003500,34450,34450,34500,34400,2627
20241203,131300,90732435950,34450,34450,34500,34400,9602
20241203,131200,90401700650,34500,34550,34550,34450,10735
20241203,131100,90031238500,34550,34650,34650,34500,16616
20241203,131000,89456432500,34650,34550,34650,34550,29552
20241203,130900,88433229900,34600,34550,34600,34550,4992
20241203,130800,88260629300,34550,34550,34600,34500,20777
20241203,130700,87542769400,34550,34550,34550,34500,3809
20241203,130600,87411275050,34550,34500,34550,34450,15585
20241203,130500,86873378750,34500,34500,34500,34450,7013
20241203,130400,86631442750,34500,34450,34500,34450,1817
20241203,130300,86568763150,34450,34500,34500,34450,7078
20241203,130200,86324766200,34450,34500,34500,34450,11686
20241203,130100,85921665550,34450,34500,34500,34450,1514
20241203,130000,85869453300,34500,34500,34500,34450,4468
20241203,125900,85715404950,34450,34450,34500,34450,3624
20241203,125800,85590522350,34500,34500,34500,34450,1708
20241203,125700,85531610000,34450,34500,34500,34450,1225
20241203,125600,85489368400,34500,34450,34500,34450,4750
20241203,125500,85325708200,34500,34500,34500,34450,3092
20241203,125400,85219042500,34500,34500,34500,34450,1009
20241203,125300,85184243350,34500,34500,34500,34450,7126
20241203,125200,84938477600,34450,34450,34500,34400,11654
20241203,125100,84536914950,34450,34400,34450,34400,1831
20241203,125000,84473868900,34450,34400,34450,34350,5156
20241203,124900,84296442150,34350,34350,34400,34350,2880
20241203,124800,84197493950,34400,34450,34450,34350,7450
20241203,124700,83941272800,34450,34450,34450,34400,2551
20241203,124600,83853422550,34450,34450,34450,34400,2326
20241203,124500,83773341800,34450,34450,34450,34400,2703
20241203,124400,83680229950,34450,34450,34450,34400,1831
20241203,124300,83617161800,34400,34400,34450,34400,2611
20241203,124200,83527299850,34450,34400,34450,34400,2781
20241203,124100,83431516100,34400,34450,34450,34400,725
20241203,124000,83406543950,34450,34400,34450,34350,2720
20241203,123900,83312905900,34350,34450,34450,34350,5542
20241203,123800,83122269450,34450,34500,34500,34400,7620
20241203,123700,82859739250,34450,34450,34500,34400,2677
20241203,123600,82767518300,34400,34450,34450,34400,2140
20241203,123500,82693799650,34450,34400,34450,34400,2580
20241203,123400,82604968300,34400,34450,34450,34350,4263
20241203,123300,82458334050,34400,34450,34500,34400,11845
20241203,123200,82050238550,34450,34450,34500,34400,5999
20241203,123100,81843507600,34450,34400,34450,34400,32298
20241203,123000,80731721900,34400,34400,34400,34350,2882
20241203,122900,80632667450,34350,34350,34400,34350,4510
20241203,122800,80477666300,34400,34350,34400,34350,897
20241203,122700,80446845200,34350,34400,34400,34350,4618
20241203,122600,80288156500,34350,34400,34400,34350,539
20241203,122500,80269621450,34400,34350,34400,34350,1970
20241203,122400,80201879250,34400,34350,34400,34350,1705
20241203,122300,80143254650,34350,34400,34400,34300,1561
20241203,122200,80089615800,34400,34350,34400,34350,1867
20241203,122100,80025452000,34350,34350,34400,34300,982
20241203,122000,79991712900,34350,34350,34350,34300,3376
20241203,121900,79875770650,34300,34350,34350,34300,2518
20241203,121800,79789337900,34350,34350,34400,34300,5103
20241203,121700,79614046800,34350,34400,34400,34350,553
20241203,121600,79595033000,34400,34400,34400,34350,3877
20241203,121500,79461667400,34400,34400,34400,34350,2357
20241203,121400,79380630100,34350,34400,34400,34350,1818
20241203,121300,79318102200,34400,34400,34400,34350,3119
20241203,121200,79210897450,34350,34400,34400,34350,763
20241203,121100,79184666950,34400,34400,34400,34350,1777
20241203,121000,79123549650,34400,34350,34400,34300,5650
20241203,120900,78929474150,34350,34300,34350,34300,156
20241203,120800,78924120500,34300,34300,34350,34300,2562
20241203,120700,78836187200,34350,34350,34350,34300,1688
20241203,120600,78778257900,34300,34350,34350,34300,2264
20241203,120500,78700505400,34350,34350,34350,34300,4743
20241203,120400,78537594450,34350,34350,34350,34300,461
20241203,120300,78521763400,34350,34300,34400,34300,2771
20241203,120200,78426566100,34350,34350,34350,34250,2921
20241203,120100,78326335950,34350,34350,34350,34300,3564
20241203,120000,78203914750,34350,34300,34350,34300,3342
20241203,115900,78089135350,34300,34300,34350,34300,961
20241203,115800,78056157150,34300,34350,34350,34300,2163
20241203,115700,77981890550,34350,34300,34350,34300,2295
20241203,115600,77903159350,34300,34300,34350,34300,3440
20241203,115500,77785145850,34300,34300,34300,34250,4584
20241203,115400,77627929200,34300,34300,34300,34250,1106
20241203,115300,77590013550,34250,34250,34300,34250,3127
20241203,115200,77482846800,34300,34250,34300,34250,2616
20241203,115100,77393199200,34250,34300,34300,34250,1596
20241203,115000,77338500450,34300,34300,34300,34250,2236
20241203,114900,77261807900,34300,34250,34300,34200,1829
20241203,114800,77199164650,34250,34200,34250,34200,3739
20241203,114700,77071195700,34250,34200,34250,34150,1604
20241203,114600,77016334600,34200,34200,34200,34150,1602
20241203,114500,76961549200,34200,34100,34200,34100,2817
20241203,114400,76865258900,34150,34150,34150,34100,639
20241203,114300,76843444800,34150,34100,34200,34100,2524
20241203,114200,76757284300,34100,34150,34150,34100,1321
20241203,114100,76712197800,34150,34150,34200,34100,2800
20241203,114000,76616595450,34150,34100,34150,34100,3997
20241203,113900,76480158400,34100,34150,34200,34100,3962
20241203,113800,76344852200,34150,34150,34200,34150,2016
20241203,113700,76275953800,34200,34200,34200,34150,4757
20241203,113600,76113477250,34150,34200,34250,34150,1551
20241203,113500,76060427400,34200,34250,34250,34150,3412
20241203,113400,75943692000,34200,34250,34300,34200,3388
20241203,113300,75827678600,34300,34250,34300,34250,2127
20241203,113200,75754789900,34300,34250,34300,34250,2717
20241203,113100,75661676950,34300,34250,34300,34200,3301
20241203,113000,75548568650,34250,34200,34250,34150,3777
20241203,112900,75419342250,34150,34200,34200,34150,2186
20241203,112800,75344646950,34200,34150,34250,34150,6283
20241203,112700,75129808700,34150,34150,34200,34100,1877
20241203,112600,75065761650,34150,34150,34200,34150,1393
20241203,112500,75018158250,34200,34150,34200,34100,4721
20241203,112400,74856984100,34150,34150,34200,34100,2504
20241203,112300,74771471000,34150,34150,34200,34150,2106
20241203,112200,74699493000,34150,34200,34200,34150,3070
20241203,112100,74594578900,34200,34200,34200,34150,1224
20241203,112000,74552725050,34200,34150,34200,34100,3073
20241203,111900,74447739900,34150,34200,34200,34100,6048
20241203,111800,74241469300,34150,34200,34200,34100,6088
20241203,111700,74033497800,34200,34250,34300,34150,9517
20241203,111600,73707669400,34250,34300,34300,34200,1805
20241203,111500,73645802100,34300,34200,34300,34200,4135
20241203,111400,73504251450,34200,34150,34200,34150,1290
20241203,111300,73460153450,34200,34150,34250,34150,3942
20241203,111200,73325431350,34200,34200,34250,34150,7010
20241203,111100,73085725300,34200,34300,34300,34200,5071
20241203,111000,72911930700,34300,34300,34300,34200,7289
20241203,110900,72662385400,34250,34350,34350,34200,9854
20241203,110800,72324700550,34300,34350,34350,34300,1903
20241203,110700,72259414500,34350,34300,34350,34250,3361
20241203,110600,72144061750,34300,34300,34300,34250,1251
20241203,110500,72101164850,34300,34300,34300,34250,1971
20241203,110400,72033575550,34300,34300,34300,34250,2536
20241203,110300,71946607550,34300,34350,34350,34250,5925
20241203,110200,71743383600,34350,34300,34350,34300,2962
20241203,110100,71641655350,34300,34300,34350,34300,2829
20241203,110000,71544578400,34300,34300,34350,34250,5321
20241203,105900,71362061450,34300,34250,34300,34200,3786
20241203,105800,71232338850,34250,34250,34300,34200,5115
20241203,105700,71057095200,34250,34250,34300,34250,1551
20241203,105600,71003961300,34300,34300,34300,34250,3324
20241203,105500,70889960950,34300,34200,34300,34200,6422
20241203,105400,70670002100,34200,34200,34250,34150,2241
20241203,105300,70593327600,34200,34200,34250,34150,4538
20241203,105200,70438231000,34200,34100,34200,34050,11723
20241203,105100,70038268100,34150,34200,34200,34150,7020
20241203,105000,69798365650,34200,34250,34250,34150,16429
20241203,104900,69236737800,34250,34250,34300,34250,4158
20241203,104800,69094241600,34300,34350,34400,34250,3832
20241203,104700,68962731200,34350,34350,34400,34350,2118
20241203,104600,68889911300,34400,34350,34450,34300,6561
20241203,104500,68664329900,34350,34300,34350,34250,6267
20241203,104400,68449401450,34300,34300,34350,34250,5469
20241203,104300,68261862250,34300,34300,34300,34250,9907
20241203,104200,67922432400,34250,34350,34350,34250,4971
20241203,104100,67751983000,34350,34350,34400,34300,5375
20241203,104000,67567440650,34350,34400,34400,34300,10532
20241203,103900,67205631750,34350,34400,34400,34350,3772
20241203,103800,67075925650,34400,34400,34400,34350,3101
20241203,103700,66969257000,34400,34400,34450,34350,2269
20241203,103600,66891204200,34400,34350,34450,34350,4265
20241203,103500,66744430300,34400,34450,34450,34350,4520
20241203,103400,66588917000,34400,34500,34500,34400,5876
20241203,103300,66386493150,34500,34500,34500,34450,8511
20241203,103200,66093037050,34450,34450,34500,34400,12545
20241203,103100,65660442400,34500,34350,34500,34300,11977
20241203,103000,65248061300,34350,34300,34350,34300,3054
20241203,102900,65143234100,34300,34300,34350,34300,4828
20241203,102800,64977581900,34350,34350,34400,34300,6822
20241203,102700,64743189950,34400,34450,34500,34350,10049
20241203,102600,64397203050,34450,34450,34500,34400,16323
20241203,102500,63834775900,34450,34400,34450,34350,11685
20241203,102400,63432663250,34350,34350,34400,34300,6904
20241203,102300,63195503650,34350,34350,34400,34300,7961
20241203,102200,62922016350,34350,34350,34400,34300,11507
20241203,102100,62526840050,34350,34400,34400,34300,10405
20241203,102000,62169324000,34400,34350,34400,34250,13619
20241203,101900,61701636200,34350,34350,34450,34300,15682
20241203,101800,61162452350,34400,34450,34450,34300,12590
20241203,101700,60729534550,34400,34450,34450,34400,19393
20241203,101600,60061588750,34400,34400,34450,34350,28551
20241203,101500,59079316950,34400,34400,34400,34300,13023
20241203,101400,58631720100,34400,34350,34400,34300,20712
20241203,101300,57920156450,34300,34300,34350,34250,16157
20241203,101200,57366173850,34300,34350,34350,34250,13392
20241203,101100,56906635600,34350,34300,34350,34250,19965
20241203,101000,56221732100,34300,34150,34300,34100,19476
20241203,100900,55555332300,34150,34100,34200,34100,7565
20241203,100800,55297003100,34100,34100,34150,34050,5582
20241203,100700,55106553250,34050,34100,34100,34050,1315
20241203,100600,55061741000,34100,34100,34150,34000,9229
20241203,100500,54747223000,34100,34050,34100,34000,6486
20241203,100400,54526153950,34050,34100,34100,34000,3464
20241203,100300,54408241950,34100,34000,34100,34000,3323
20241203,100200,54295053000,34000,34000,34100,34000,3237
20241203,100100,54184898700,34000,34000,34050,33950,10367
20241203,100000,53832479450,34050,34100,34100,34000,14248
20241203,095900,53347539000,34050,34150,34200,34050,8680
20241203,095800,53051219250,34150,34150,34150,34100,3910
20241203,095700,52917820950,34150,34150,34150,34050,7353
20241203,095600,52667035600,34150,34150,34250,34100,18298
20241203,095500,52041958150,34150,34150,34200,34100,6070
20241203,095400,51834640900,34100,34200,34250,34100,13399
20241203,095300,51376618000,34200,34250,34350,34200,25156
20241203,095200,50514371150,34250,34300,34300,34250,8037
20241203,095100,50238794600,34300,34300,34350,34250,28203
20241203,095000,49271128800,34300,34200,34300,34150,30609
20241203,094900,48223508800,34150,34100,34250,34050,34364
20241203,094800,47049904850,34150,34100,34150,34050,10625
20241203,094700,46687357650,34100,34050,34150,34050,13748
20241203,094600,46218447700,34050,33900,34100,33900,21483
20241203,094500,45487508550,33900,33850,33950,33850,7119
20241203,094400,45246083400,33900,33950,34000,33850,8530
20241203,094300,44956695950,33950,34000,34000,33950,9335
20241203,094200,44639423850,33950,33950,34000,33900,13316
20241203,094100,44187431850,33950,33850,33950,33850,3746
20241203,094000,44060369550,33900,33800,33900,33800,5037
20241203,093900,43889864850,33850,33850,33850,33800,5192
20241203,093800,43714174700,33800,33850,33900,33800,9050
20241203,093700,43407842000,33900,33900,34000,33800,14758
20241203,093600,42907157450,33950,33900,34000,33850,21628
20241203,093500,42172996150,33850,33850,33900,33800,6421
20241203,093400,41955656900,33850,33800,33900,33800,11522
20241203,093300,41565770400,33850,33750,33850,33750,9395
20241203,093200,41248377000,33750,33850,33850,33700,14559
20241203,093100,40756856300,33800,33650,33850,33650,11997
20241203,093000,40352234400,33700,33800,33850,33650,25231
20241203,092900,39500939050,33750,33800,33800,33750,6347
20241203,092800,39286607900,33750,33750,33850,33750,10680
20241203,092700,38926010800,33800,33800,33900,33700,56899
20241203,092600,37003900950,33850,34000,34000,33800,28578
20241203,092500,36034808900,33950,33950,34050,33950,13761
20241203,092400,35567166400,33950,34100,34150,33950,28609
20241203,092300,34594232150,34150,34200,34200,34100,11213
20241203,092200,34211154650,34150,34250,34250,34150,13759
20241203,092100,33740417500,34200,34150,34300,34100,18448
20241203,092000,33110073550,34100,34350,34350,34100,42890
20241203,091900,31641716500,34300,34250,34350,34200,28337
20241203,091800,30670177950,34250,34300,34350,34200,34526
20241203,091700,29486761300,34350,34300,34350,34150,42461
20241203,091600,28032969800,34300,34150,34400,34150,72989
20241203,091500,25530967850,34200,33950,34200,33950,72351
20241203,091400,23065663550,34000,33900,34000,33900,26802
20241203,091300,22156094550,33900,33700,33900,33600,42047
20241203,091200,20735431150,33700,33650,33750,33650,19828
20241203,091100,20067569550,33650,33650,33750,33600,48340
20241203,091000,18440197050,33700,33700,33800,33650,21705
20241203,090900,17708134600,33750,33750,33850,33600,24645
20241203,090800,16877057750,33750,33700,33850,33650,28755
20241203,090700,15906220150,33700,33750,33800,33650,31847
20241203,090600,14831576400,33750,33800,34000,33750,37785
20241203,090500,13551267700,33850,34050,34050,33700,48648
20241203,090400,11904307950,34000,34050,34100,34000,50583
20241203,090300,10181305000,34050,33850,34050,33800,46111
20241203,090200,8617044100,33850,33850,33950,33800,47738
20241203,090100,7000592400,33850,33750,34050,33700,100834
20241203,090000,3577928200,33750,33600,33900,33600,103052