stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192800,127501812500,33750,33750,33750,33750,54089
20241204,192700,127501812500,33750,33750,33750,33750,0
20241204,192600,127501812500,33750,33750,33750,33750,0
20241204,192500,127501812500,33750,33750,33750,33750,0
20241204,192400,127501812500,33750,33750,33750,33750,0
20241204,192300,127501812500,33750,33750,33750,33750,0
20241204,192200,127501812500,33750,33750,33750,33750,0
20241204,192100,127501812500,33750,33750,33750,33750,0
20241204,192000,127501812500,33750,33750,33750,33750,0
20241204,191900,127501812500,33750,33750,33750,33750,0
20241204,191800,127501812500,33750,33750,33750,33750,0
20241204,191700,127501812500,33750,33750,33750,33750,0
20241204,191600,127501812500,33750,33750,33750,33750,0
20241204,191500,127501812500,33750,33750,33750,33750,0
20241204,191400,127501812500,33750,33750,33750,33750,0
20241204,191300,127501812500,33750,33750,33750,33750,0
20241204,191200,127501812500,33750,33750,33750,33750,0
20241204,191100,127501812500,33750,33750,33750,33750,0
20241204,191000,127501812500,33750,33750,33750,33750,0
20241204,190900,127501812500,33750,33750,33750,33750,0
20241204,190800,127501812500,33750,33750,33750,33750,0
20241204,190700,127501812500,33750,33750,33750,33750,0
20241204,190600,127501812500,33750,33750,33750,33750,0
20241204,190500,127501812500,33750,33750,33750,33750,0
20241204,190400,127501812500,33750,33750,33750,33750,0
20241204,190300,127501812500,33750,33750,33750,33750,0
20241204,190200,127501812500,33750,33750,33750,33750,0
20241204,190100,127501812500,33750,33750,33750,33750,0
20241204,190000,127501812500,33750,33750,33750,33750,0
20241204,185900,127501812500,33750,33750,33750,33750,0
20241204,185800,127501812500,33750,33750,33750,33750,54089
20241204,185700,127501812500,33750,33750,33750,33750,0
20241204,185600,127501812500,33750,33750,33750,33750,0
20241204,185500,127501812500,33750,33750,33750,33750,0
20241204,185400,127501812500,33750,33750,33750,33750,0
20241204,185300,127501812500,33750,33750,33750,33750,0
20241204,185200,127501812500,33750,33750,33750,33750,0
20241204,185100,127501812500,33750,33750,33750,33750,0
20241204,185000,127501812500,33750,33750,33750,33750,0
20241204,184900,127501812500,33750,33750,33750,33750,0
20241204,184800,127501812500,33750,33750,33750,33750,0
20241204,184700,127501812500,33750,33750,33750,33750,0
20241204,184600,127501812500,33750,33750,33750,33750,0
20241204,184500,127501812500,33750,33750,33750,33750,0
20241204,184400,127501812500,33750,33750,33750,33750,0
20241204,184300,127501812500,33750,33750,33750,33750,0
20241204,184200,127501812500,33750,33750,33750,33750,0
20241204,184100,127501812500,33750,33750,33750,33750,0
20241204,184000,127501812500,33750,33750,33750,33750,0
20241204,183900,127501812500,33750,33750,33750,33750,0
20241204,183800,127501812500,33750,33750,33750,33750,0
20241204,183700,127501812500,33750,33750,33750,33750,0
20241204,183600,127501812500,33750,33750,33750,33750,0
20241204,183500,127501812500,33750,33750,33750,33750,0
20241204,183400,127501812500,33750,33750,33750,33750,0
20241204,183300,127501812500,33750,33750,33750,33750,0
20241204,183200,127501812500,33750,33750,33750,33750,0
20241204,183100,127501812500,33750,33750,33750,33750,0
20241204,183000,127501812500,33750,33750,33750,33750,0
20241204,182900,127501812500,33750,33750,33750,33750,0
20241204,182800,127501812500,33750,33750,33750,33750,54089
20241204,182700,127501812500,33750,33750,33750,33750,0
20241204,182600,127501812500,33750,33750,33750,33750,0
20241204,182500,127501812500,33750,33750,33750,33750,0
20241204,182400,127501812500,33750,33750,33750,33750,0
20241204,182300,127501812500,33750,33750,33750,33750,0
20241204,182200,127501812500,33750,33750,33750,33750,0
20241204,182100,127501812500,33750,33750,33750,33750,0
20241204,182000,127501812500,33750,33750,33750,33750,0
20241204,181900,127501812500,33750,33750,33750,33750,0
20241204,181800,127501812500,33750,33750,33750,33750,0
20241204,181700,127501812500,33750,33750,33750,33750,0
20241204,181600,127501812500,33750,33750,33750,33750,0
20241204,181500,127501812500,33750,33750,33750,33750,0
20241204,181400,127501812500,33750,33750,33750,33750,0
20241204,181300,127501812500,33750,33750,33750,33750,0
20241204,181200,127501812500,33750,33750,33750,33750,0
20241204,181100,127501812500,33750,33750,33750,33750,0
20241204,181000,127501812500,33750,33750,33750,33750,0
20241204,180900,127501812500,33750,33750,33750,33750,0
20241204,180800,127501812500,33750,33750,33750,33750,0
20241204,180700,127501812500,33750,33750,33750,33750,0
20241204,180600,127501812500,33750,33750,33750,33750,0
20241204,180500,127501812500,33750,33750,33750,33750,0
20241204,180400,127501812500,33750,33750,33750,33750,0
20241204,180300,127501812500,33750,33750,33750,33750,0
20241204,180200,127501812500,33750,33750,33750,33750,0
20241204,180100,127501812500,33750,33750,33750,33750,0
20241204,180000,127501812500,33750,33750,33750,33750,0
20241204,175900,127501812500,33750,33750,33750,33750,0
20241204,175800,127501812500,33750,33750,33750,33750,54089
20241204,175700,127501812500,33750,33750,33750,33750,0
20241204,175600,127501812500,33750,33750,33750,33750,0
20241204,175500,127501812500,33750,33750,33750,33750,0
20241204,175400,127501812500,33750,33750,33750,33750,0
20241204,175300,127501812500,33750,33750,33750,33750,0
20241204,175200,127501812500,33750,33750,33750,33750,0
20241204,175100,127501812500,33750,33750,33750,33750,0
20241204,175000,127501812500,33750,33750,33750,33750,0
20241204,174900,127501812500,33750,33750,33750,33750,0
20241204,174800,127501812500,33750,33750,33750,33750,0
20241204,174700,127501812500,33750,33750,33750,33750,0
20241204,174600,127501812500,33750,33750,33750,33750,0
20241204,174500,127501812500,33750,33750,33750,33750,0
20241204,174400,127501812500,33750,33750,33750,33750,0
20241204,174300,127501812500,33750,33750,33750,33750,0
20241204,174200,127501812500,33750,33750,33750,33750,0
20241204,174100,127501812500,33750,33750,33750,33750,0
20241204,174000,127501812500,33750,33750,33750,33750,0
20241204,173900,127501812500,33750,33750,33750,33750,0
20241204,173800,127501812500,33750,33750,33750,33750,0
20241204,173700,127501812500,33750,33750,33750,33750,0
20241204,173600,127501812500,33750,33750,33750,33750,0
20241204,173500,127501812500,33750,33750,33750,33750,0
20241204,173400,127501812500,33750,33750,33750,33750,0
20241204,173300,127501812500,33750,33750,33750,33750,0
20241204,173200,127501812500,33750,33750,33750,33750,0
20241204,173100,127501812500,33750,33750,33750,33750,0
20241204,173000,127501812500,33750,33750,33750,33750,0
20241204,172900,127501812500,33750,33750,33750,33750,0
20241204,172800,127501812500,33750,33750,33750,33750,54089
20241204,172700,127501812500,33750,33750,33750,33750,0
20241204,172600,127501812500,33750,33750,33750,33750,0
20241204,172500,127501812500,33750,33750,33750,33750,0
20241204,172400,127501812500,33750,33750,33750,33750,0
20241204,172300,127501812500,33750,33750,33750,33750,0
20241204,172200,127501812500,33750,33750,33750,33750,0
20241204,172100,127501812500,33750,33750,33750,33750,0
20241204,172000,127501812500,33750,33750,33750,33750,0
20241204,171900,127501812500,33750,33750,33750,33750,0
20241204,171800,127501812500,33750,33750,33750,33750,0
20241204,171700,127501812500,33750,33750,33750,33750,0
20241204,171600,127501812500,33750,33750,33750,33750,0
20241204,171500,127501812500,33750,33750,33750,33750,0
20241204,171400,127501812500,33750,33750,33750,33750,0
20241204,171300,127501812500,33750,33750,33750,33750,0
20241204,171200,127501812500,33750,33750,33750,33750,0
20241204,171100,127501812500,33750,33750,33750,33750,0
20241204,171000,127501812500,33750,33750,33750,33750,0
20241204,170900,127501812500,33750,33750,33750,33750,0
20241204,170800,127501812500,33750,33750,33750,33750,0
20241204,170700,127501812500,33750,33750,33750,33750,0
20241204,170600,127501812500,33750,33750,33750,33750,0
20241204,170500,127501812500,33750,33750,33750,33750,0
20241204,170400,127501812500,33750,33750,33750,33750,0
20241204,170300,127501812500,33750,33750,33750,33750,0
20241204,170200,127501812500,33750,33750,33750,33750,0
20241204,170100,127501812500,33750,33750,33750,33750,0
20241204,170000,127501812500,33750,33750,33750,33750,0
20241204,165900,127501812500,33750,33750,33750,33750,0
20241204,165800,127501812500,33750,33750,33750,33750,54089
20241204,165700,127501812500,33750,33750,33750,33750,0
20241204,165600,127501812500,33750,33750,33750,33750,0
20241204,165500,127501812500,33750,33750,33750,33750,0
20241204,165400,127501812500,33750,33750,33750,33750,0
20241204,165300,127501812500,33750,33750,33750,33750,0
20241204,165200,127501812500,33750,33750,33750,33750,0
20241204,165100,127501812500,33750,33750,33750,33750,0
20241204,165000,127501812500,33750,33750,33750,33750,0
20241204,164900,127501812500,33750,33750,33750,33750,0
20241204,164800,127501812500,33750,33750,33750,33750,0
20241204,164700,127501812500,33750,33750,33750,33750,0
20241204,164600,127501812500,33750,33750,33750,33750,0
20241204,164500,127501812500,33750,33750,33750,33750,0
20241204,164400,127501812500,33750,33750,33750,33750,0
20241204,164300,127501812500,33750,33750,33750,33750,0
20241204,164200,127501812500,33750,33750,33750,33750,0
20241204,164100,127501812500,33750,33750,33750,33750,0
20241204,164000,127501812500,33750,33750,33750,33750,0
20241204,163900,127501812500,33750,33750,33750,33750,0
20241204,163800,127501812500,33750,33750,33750,33750,0
20241204,163700,127501812500,33750,33750,33750,33750,0
20241204,163600,127501812500,33750,33750,33750,33750,0
20241204,163500,127501812500,33750,33750,33750,33750,0
20241204,163400,127501812500,33750,33750,33750,33750,0
20241204,163300,127501812500,33750,33750,33750,33750,0
20241204,163200,127501812500,33750,33750,33750,33750,0
20241204,163100,127501812500,33750,33750,33750,33750,0
20241204,163000,127501812500,33750,33750,33750,33750,0
20241204,162900,127501812500,33750,33750,33750,33750,0
20241204,162800,127501812500,33750,33750,33750,33750,54089
20241204,162700,127501812500,33750,33750,33750,33750,0
20241204,162600,127501812500,33750,33750,33750,33750,0
20241204,162500,127501812500,33750,33750,33750,33750,0
20241204,162400,127501812500,33750,33750,33750,33750,0
20241204,162300,127501812500,33750,33750,33750,33750,0
20241204,162200,127501812500,33750,33750,33750,33750,0
20241204,162100,127501812500,33750,33750,33750,33750,0
20241204,162000,127501812500,33750,33750,33750,33750,0
20241204,161900,127501812500,33750,33750,33750,33750,0
20241204,161800,127501812500,33750,33750,33750,33750,0
20241204,161700,127501812500,33750,33750,33750,33750,0
20241204,161600,127501812500,33750,33750,33750,33750,0
20241204,161500,127501812500,33750,33750,33750,33750,0
20241204,161400,127501812500,33750,33750,33750,33750,0
20241204,161300,127501812500,33750,33750,33750,33750,0
20241204,161200,127501812500,33750,33750,33750,33750,0
20241204,161100,127501812500,33750,33750,33750,33750,0
20241204,161000,127501812500,33750,33750,33750,33750,0
20241204,160900,127501812500,33750,33750,33750,33750,0
20241204,160800,127501812500,33750,33750,33750,33750,0
20241204,160700,127501812500,33750,33750,33750,33750,0
20241204,160600,127501812500,33750,33750,33750,33750,0
20241204,160500,127501812500,33750,33750,33750,33750,0
20241204,160400,127501812500,33750,33750,33750,33750,0
20241204,160300,127501812500,33750,33750,33750,33750,0
20241204,160200,127501812500,33750,33750,33750,33750,0
20241204,160100,127501812500,33750,33750,33750,33750,0
20241204,160000,127501812500,33750,33750,33750,33750,0
20241204,155900,127501812500,33750,33750,33750,33750,0
20241204,155800,127501812500,33750,33750,33750,33750,54089
20241204,155700,127501812500,33750,33750,33750,33750,0
20241204,155600,127501812500,33750,33750,33750,33750,0
20241204,155500,127501812500,33750,33750,33750,33750,0
20241204,155400,127501812500,33750,33750,33750,33750,0
20241204,155300,127501812500,33750,33750,33750,33750,0
20241204,155200,127501812500,33750,33750,33750,33750,0
20241204,155100,127501812500,33750,33750,33750,33750,0
20241204,155000,127501812500,33750,33750,33750,33750,0
20241204,154900,127501812500,33750,33750,33750,33750,0
20241204,154800,127501812500,33750,33750,33750,33750,0
20241204,154700,127501812500,33750,33750,33750,33750,0
20241204,154600,127501812500,33750,33750,33750,33750,0
20241204,154500,127501812500,33750,33750,33750,33750,0
20241204,154400,127501812500,33750,33750,33750,33750,0
20241204,154300,127501812500,33750,33750,33750,33750,0
20241204,154200,127501812500,33750,33750,33750,33750,0
20241204,154100,127501812500,33750,33750,33750,33750,0
20241204,154000,127501812500,33750,33750,33750,33750,0
20241204,153900,127501812500,33750,33750,33750,33750,0
20241204,153800,127501812500,33750,33750,33750,33750,0
20241204,153700,127501812500,33750,33750,33750,33750,0
20241204,153600,127501812500,33750,33750,33750,33750,0
20241204,153500,127501812500,33750,33750,33750,33750,0
20241204,153400,127501812500,33750,33750,33750,33750,0
20241204,153300,127501812500,33750,33750,33750,33750,0
20241204,153200,127501812500,33750,33750,33750,33750,0
20241204,153100,127501812500,33750,33750,33750,33750,0
20241204,153000,127501812500,33750,33750,33750,33750,54089
20241204,152900,125676308750,33800,33800,33800,33800,0
20241204,152800,125676308750,33800,33800,33800,33800,0
20241204,152700,125676308750,33800,33800,33800,33800,0
20241204,152600,125676308750,33800,33800,33800,33800,0
20241204,152500,125676308750,33800,33800,33800,33800,0
20241204,152400,125676308750,33800,33800,33800,33800,0
20241204,152300,125676308750,33800,33800,33800,33800,0
20241204,152200,125676308750,33800,33800,33800,33800,0
20241204,152100,125676308750,33800,33800,33800,33800,0
20241204,152000,125676308750,33800,33800,33800,33800,0
20241204,151900,125676308750,33800,33800,33800,33750,5432
20241204,151800,125492826700,33800,33750,33800,33700,9464
20241204,151700,125173424550,33700,33750,33750,33700,5329
20241204,151600,124993745600,33700,33750,33800,33700,8694
20241204,151500,124700683800,33750,33700,33800,33700,6035
20241204,151400,124497000300,33750,33800,33800,33700,8085
20241204,151300,124224298150,33750,33800,33800,33750,7080
20241204,151200,123985282050,33800,33750,33800,33750,6979
20241204,151100,123749706650,33750,33750,33800,33750,5833
20241204,151000,123552767750,33800,33750,33800,33750,2133
20241204,150900,123480734550,33800,33750,33800,33750,2558
20241204,150800,123394342350,33750,33800,33800,33750,5540
20241204,150700,123207323650,33750,33850,33850,33750,8101
20241204,150600,122933625850,33800,33800,33850,33800,7412
20241204,150500,122682986000,33800,33850,33900,33800,8918
20241204,150400,122381013100,33900,33850,33900,33850,1813
20241204,150300,122319602550,33850,33900,33900,33850,5951
20241204,150200,122118090700,33850,33850,33900,33850,1443
20241204,150100,122069214700,33850,33800,33900,33800,6664
20241204,150000,121843649150,33800,33850,33900,33800,15523
20241204,145900,121317810300,33900,33850,33900,33850,3941
20241204,145800,121184358250,33900,33850,33900,33800,5985
20241204,145700,120981807600,33800,33900,33900,33800,11522
20241204,145600,120591727850,33850,33800,33900,33800,13523
20241204,145500,120134036350,33800,33800,33850,33750,2982
20241204,145400,120033205900,33800,33800,33850,33750,5146
20241204,145300,119859258850,33800,33750,33800,33750,3692
20241204,145200,119734484200,33800,33800,33800,33750,5980
20241204,145100,119532386450,33800,33750,33850,33750,11520
20241204,145000,119143039050,33800,33800,33800,33750,2050
20241204,144900,119073781000,33800,33850,33850,33750,11902
20241204,144800,118671465450,33800,33850,33850,33800,2630
20241204,144700,118582496700,33850,33800,33850,33800,3886
20241204,144600,118451115800,33800,33850,33850,33800,2239
20241204,144500,118375352050,33800,33850,33850,33800,2101
20241204,144400,118304246950,33850,33800,33850,33800,2166
20241204,144300,118230963200,33850,33750,33850,33750,10607
20241204,144200,117872405000,33800,33800,33850,33750,9282
20241204,144100,117558721600,33800,33750,33800,33750,8829
20241204,144000,117260334850,33750,33700,33800,33700,7803
20241204,143900,116996940650,33700,33700,33750,33700,2634
20241204,143800,116908147550,33700,33750,33750,33700,971
20241204,143700,116875403650,33750,33700,33750,33650,2503
20241204,143600,116791031250,33700,33700,33750,33650,7766
20241204,143500,116529263100,33750,33750,33800,33700,6839
20241204,143400,116298419200,33750,33750,33800,33700,2174
20241204,143300,116225048150,33750,33750,33800,33700,3794
20241204,143200,116096976700,33750,33750,33800,33700,5744
20241204,143100,115903096850,33750,33750,33800,33700,4248
20241204,143000,115759746450,33750,33750,33800,33700,3530
20241204,142900,115640611650,33750,33750,33800,33650,8329
20241204,142800,115359677500,33800,33750,33800,33750,1080
20241204,142700,115323196150,33750,33700,33800,33650,5378
20241204,142600,115141767750,33700,33700,33700,33650,2715
20241204,142500,115050296650,33700,33650,33700,33650,2184
20241204,142400,114976780550,33650,33700,33700,33600,5529
20241204,142300,114790831250,33700,33650,33700,33600,2521
20241204,142200,114706023500,33650,33650,33650,33600,2357
20241204,142100,114626723400,33700,33650,33700,33600,5725
20241204,142000,114434075200,33650,33550,33650,33550,5323
20241204,141900,114255260650,33550,33600,33600,33550,1335
20241204,141800,114210440300,33600,33550,33600,33500,5622
20241204,141700,114021790400,33550,33450,33550,33450,3276
20241204,141600,113912029750,33450,33400,33500,33400,2587
20241204,141500,113825531650,33450,33500,33500,33400,5266
20241204,141400,113649326800,33450,33450,33500,33450,1789
20241204,141300,113589441200,33450,33500,33500,33450,1897
20241204,141200,113525953350,33450,33500,33500,33450,2334
20241204,141100,113447785900,33450,33400,33500,33400,2396
20241204,141000,113367661250,33400,33400,33500,33400,5907
20241204,140900,113170083300,33400,33400,33450,33350,7580
20241204,140800,112916828950,33350,33450,33450,33300,7770
20241204,140700,112657630900,33400,33350,33450,33350,9381
20241204,140600,112344518200,33350,33350,33400,33350,8400
20241204,140500,112064348200,33350,33400,33450,33350,21742
20241204,140400,111338551750,33400,33450,33500,33400,14629
20241204,140300,110849201700,33450,33550,33550,33450,18101
20241204,140200,110242854300,33500,33500,33550,33500,2021
20241204,140100,110175119200,33550,33550,33600,33500,7516
20241204,140000,109922872250,33550,33550,33600,33550,2163
20241204,135900,109850249250,33600,33600,33600,33550,1218
20241204,135800,109809338250,33600,33550,33600,33550,1506
20241204,135700,109758754700,33600,33600,33600,33550,2776
20241204,135600,109665544350,33600,33550,33600,33500,4898
20241204,135500,109501228950,33500,33550,33550,33500,2274
20241204,135400,109424966150,33550,33550,33550,33500,2163
20241204,135300,109352433200,33550,33550,33550,33500,814
20241204,135200,109325142400,33500,33600,33600,33500,3625
20241204,135100,109203530650,33600,33550,33600,33550,845
20241204,135000,109175173750,33550,33600,33600,33550,2055
20241204,134900,109106215100,33600,33550,33600,33500,1188
20241204,134800,109066344800,33500,33600,33600,33500,15421
20241204,134700,108549048600,33550,33600,33650,33550,3874
20241204,134600,108418915700,33600,33600,33650,33600,2724
20241204,134500,108327277200,33650,33650,33650,33600,2292
20241204,134400,108250239800,33650,33550,33650,33550,3510
20241204,134300,108132268050,33600,33600,33600,33550,4219
20241204,134200,107990573650,33600,33550,33600,33550,1340
20241204,134100,107945571500,33600,33550,33600,33550,3277
20241204,134000,107835602350,33550,33600,33650,33550,5002
20241204,133900,107667547550,33600,33650,33650,33600,8842
20241204,133800,107370439050,33650,33650,33650,33600,1441
20241204,133700,107321981200,33600,33650,33650,33600,1554
20241204,133600,107269701750,33600,33650,33650,33600,1327
20241204,133500,107225086750,33600,33650,33700,33600,7680
20241204,133400,106966913200,33700,33700,33700,33650,2749
20241204,133300,106874399800,33650,33700,33700,33600,7098
20241204,133200,106635620450,33700,33650,33700,33650,3242
20241204,133100,106526486350,33650,33800,33800,33650,7012
20241204,133000,106290093100,33750,33800,33800,33750,2658
20241204,132900,106200315800,33800,33800,33850,33750,3353
20241204,132800,106086958600,33800,33850,33900,33750,8324
20241204,132700,105805349350,33850,33850,33900,33800,3954
20241204,132600,105671507300,33850,33800,33850,33750,2938
20241204,132500,105572163700,33850,33950,33950,33750,9732
20241204,132400,105242697200,33950,33900,33950,33900,11664
20241204,132300,104846805500,33900,33850,33950,33850,9057
20241204,132200,104539834850,33850,33900,33950,33850,6299
20241204,132100,104326211200,33950,33800,33950,33800,17616
20241204,132000,103729425050,33800,33700,33850,33650,38149
20241204,131900,102441247950,33650,33600,33700,33600,3798
20241204,131800,102313437000,33650,33700,33700,33600,7350
20241204,131700,102066128000,33650,33750,33800,33650,4189
20241204,131600,101924851000,33800,33700,33800,33700,4848
20241204,131500,101761198100,33700,33700,33750,33650,4420
20241204,131400,101612240550,33700,33700,33750,33650,3950
20241204,131300,101479091250,33700,33750,33750,33700,976
20241204,131200,101446190450,33750,33650,33750,33650,2998
20241204,131100,101345185750,33650,33750,33750,33650,1460
20241204,131000,101296039950,33700,33700,33750,33650,5995
20241204,130900,101094027200,33700,33800,33800,33700,648
20241204,130800,101072163150,33800,33750,33800,33700,993
20241204,130700,101038639500,33750,33750,33800,33700,757
20241204,130600,101013098550,33700,33750,33800,33650,1771
20241204,130500,100953413000,33700,33650,33700,33650,1976
20241204,130400,100886846300,33650,33650,33700,33650,1778
20241204,130300,100826951150,33700,33650,33700,33650,1397
20241204,130200,100779902650,33650,33750,33750,33650,904
20241204,130100,100749457300,33650,33700,33750,33650,3933
20241204,130000,100616904450,33650,33700,33700,33600,3421
20241204,125900,100501739900,33650,33700,33700,33650,1041
20241204,125800,100466692250,33700,33700,33700,33600,9100
20241204,125700,100160439700,33700,33700,33700,33650,3354
20241204,125600,100047490850,33700,33650,33700,33650,689
20241204,125500,100024288150,33650,33750,33750,33650,7409
20241204,125400,99774644900,33700,33700,33750,33700,3529
20241204,125300,99655667650,33750,33800,33850,33700,8290
20241204,125200,99375622800,33800,33800,33850,33750,1797
20241204,125100,99314880450,33750,33750,33850,33750,5984
20241204,125000,99112492700,33800,33800,33800,33750,1711
20241204,124900,99054684250,33800,33750,33800,33750,2668
20241204,124800,98964555400,33750,33850,33850,33750,5421
20241204,124700,98781402250,33800,33850,33850,33800,1399
20241204,124600,98734056550,33850,33900,33900,33800,1739
20241204,124500,98675178600,33850,33800,33900,33800,4340
20241204,124400,98528232600,33850,33850,33850,33800,3964
20241204,124300,98394074600,33800,33800,33850,33800,1967
20241204,124200,98327571050,33850,33850,33850,33800,3221
20241204,124100,98218670000,33800,33750,33850,33750,1669
20241204,124000,98162252100,33800,33750,33850,33750,4498
20241204,123900,98010314600,33750,33850,33850,33750,2629
20241204,123800,97921516150,33800,33750,33850,33750,2611
20241204,123700,97833287400,33750,33800,33800,33750,1214
20241204,123600,97792273350,33750,33800,33800,33700,2215
20241204,123500,97717553950,33800,33750,33800,33750,4120
20241204,123400,97578484200,33750,33750,33800,33750,3026
20241204,123300,97476263750,33750,33800,33800,33750,3572
20241204,123200,97355575200,33800,33850,33900,33750,6246
20241204,123100,97144337600,33900,33800,33900,33800,4136
20241204,123000,97004345950,33800,33800,33850,33800,1578
20241204,122900,96950990550,33800,33800,33850,33800,1381
20241204,122800,96904283300,33850,33800,33850,33750,2020
20241204,122700,96836005800,33800,33800,33800,33750,1298
20241204,122600,96792184450,33750,33750,33800,33750,1306
20241204,122500,96748079900,33800,33750,33800,33700,1610
20241204,122400,96693709500,33750,33800,33800,33700,5911
20241204,122300,96494313650,33750,33800,33850,33750,974
20241204,122200,96461388100,33850,33800,33850,33800,1489
20241204,122100,96411046150,33800,33750,33800,33700,22928
20241204,122000,95637079850,33750,33900,33900,33750,25183
20241204,121900,94785016850,33900,33900,33950,33850,2148
20241204,121800,94712192750,33900,33850,33900,33850,6372
20241204,121700,94496189900,33900,33850,33900,33850,4523
20241204,121600,94342868900,33900,33800,33900,33800,9742
20241204,121500,94012975650,33800,33800,33850,33800,1461
20241204,121400,93963563350,33800,33850,33850,33800,1908
20241204,121300,93899001600,33850,33800,33850,33800,1157
20241204,121200,93859849750,33850,33850,33850,33800,1037
20241204,121100,93824779400,33800,33750,33850,33700,10337
20241204,121000,93475586700,33750,33800,33850,33700,8962
20241204,120900,93172831500,33850,33800,33850,33800,2581
20241204,120800,93085504250,33850,33800,33850,33800,1756
20241204,120700,93026116850,33800,33850,33850,33800,4752
20241204,120600,92865287700,33850,33900,33900,33850,1743
20241204,120500,92806239400,33850,33850,33900,33800,5533
20241204,120400,92619003350,33800,33800,33850,33800,1693
20241204,120300,92561716050,33850,33850,33850,33800,2217
20241204,120200,92486688150,33850,33850,33900,33800,2550
20241204,120100,92400386700,33800,33850,33900,33800,7382
20241204,120000,92150491150,33850,33850,33900,33850,4273
20241204,115900,92005729700,33900,33850,33900,33800,9319
20241204,115800,91690314100,33850,33800,33850,33750,6829
20241204,115700,91459449350,33750,33800,33800,33750,2964
20241204,115600,91359297150,33800,33750,33800,33750,1867
20241204,115500,91296214100,33750,33800,33800,33700,2665
20241204,115400,91206263750,33800,33800,33850,33700,20007
20241204,115300,90530273100,33800,33750,33800,33700,24290
20241204,115200,89710202800,33750,33650,33750,33650,11367
20241204,115100,89327138700,33700,33650,33700,33600,7738
20241204,115000,89066784750,33650,33650,33650,33600,7686
20241204,114900,88808502800,33650,33550,33650,33550,7642
20241204,114800,88551650150,33600,33500,33600,33500,3330
20241204,114700,88439920050,33550,33450,33550,33450,1990
20241204,114600,88373251100,33450,33500,33500,33400,7667
20241204,114500,88116889450,33450,33500,33500,33450,1498
20241204,114400,88066740350,33450,33450,33550,33450,4525
20241204,114300,87915307250,33500,33500,33550,33450,5005
20241204,114200,87747654050,33500,33600,33600,33500,3190
20241204,114100,87640618750,33600,33600,33650,33550,2645
20241204,114000,87551757500,33600,33500,33650,33500,8020
20241204,113900,87282585150,33550,33550,33550,33500,2048
20241204,113800,87213932300,33550,33500,33600,33500,4305
20241204,113700,87069526400,33500,33500,33550,33450,8020
20241204,113600,86800910800,33450,33450,33500,33450,5028
20241204,113500,86632706950,33500,33500,33500,33450,1498
20241204,113400,86582562300,33450,33500,33500,33450,1162
20241204,113300,86543687250,33450,33500,33500,33450,1259
20241204,113200,86501559500,33450,33450,33500,33400,2130
20241204,113100,86430294950,33500,33450,33500,33400,3544
20241204,113000,86311785500,33500,33450,33500,33400,1217
20241204,112900,86271068850,33450,33450,33500,33400,1376
20241204,112800,86225047900,33500,33450,33500,33400,1433
20241204,112700,86177132550,33500,33500,33550,33450,6198
20241204,112600,85969609550,33500,33550,33550,33500,1753
20241204,112500,85910847200,33500,33450,33550,33450,2136
20241204,112400,85839322050,33500,33500,33600,33450,15770
20241204,112300,85310335300,33550,33450,33550,33450,3264
20241204,112200,85200934700,33450,33500,33650,33450,8311
20241204,112100,84921969900,33500,33550,33550,33500,969
20241204,112000,84889497400,33550,33500,33550,33450,4666
20241204,111900,84733193700,33450,33400,33500,33400,5030
20241204,111800,84565024100,33400,33400,33450,33400,6068
20241204,111700,84362327500,33450,33400,33450,33400,3180
20241204,111600,84256084500,33400,33450,33500,33400,4963
20241204,111500,84090241950,33450,33400,33450,33350,2519
20241204,111400,84006085700,33400,33400,33450,33400,1473
20241204,111300,83956868800,33450,33400,33450,33400,3015
20241204,111200,83856144650,33400,33450,33450,33400,1150
20241204,111100,83817711300,33400,33450,33500,33400,1669
20241204,111000,83761906650,33500,33400,33500,33400,5038
20241204,110900,83593552600,33400,33500,33500,33400,6273
20241204,110800,83383798200,33500,33450,33500,33450,2907
20241204,110700,83286529500,33450,33500,33500,33450,3728
20241204,110600,83161683600,33450,33500,33500,33450,2272
20241204,110500,83085645250,33450,33500,33550,33450,12417
20241204,110400,82670023650,33500,33450,33500,33450,2203
20241204,110300,82596241600,33450,33500,33550,33450,5498
20241204,110200,82412051300,33550,33550,33550,33500,1089
20241204,110100,82375542300,33500,33650,33650,33500,11441
20241204,110000,81991477700,33650,33600,33650,33600,2128
20241204,105900,81919874000,33650,33600,33700,33600,10306
20241204,105800,81573084550,33600,33600,33650,33550,4282
20241204,105700,81429203400,33600,33600,33600,33550,1380
20241204,105600,81382853250,33600,33600,33600,33550,2174
20241204,105500,81309834400,33600,33550,33600,33500,2677
20241204,105400,81219985300,33550,33500,33550,33500,3805
20241204,105300,81092361350,33550,33500,33550,33450,2031
20241204,105200,81024325350,33500,33500,33500,33450,4190
20241204,105100,80884100900,33450,33450,33500,33400,5724
20241204,105000,80692637100,33450,33450,33450,33400,4542
20241204,104900,80540707500,33450,33550,33550,33400,8591
20241204,104800,80253127350,33550,33600,33650,33500,7034
20241204,104700,80016918250,33600,33600,33650,33550,5030
20241204,104600,79847921200,33600,33550,33600,33450,10913
20241204,104500,79482280750,33550,33600,33650,33500,9030
20241204,104400,79178973950,33600,33450,33600,33450,15335
20241204,104300,78664855350,33450,33450,33500,33400,7586
20241204,104200,78411131300,33450,33450,33450,33400,3160
20241204,104100,78305523900,33450,33450,33450,33350,7821
20241204,104000,78044283450,33450,33450,33500,33400,11895
20241204,103900,77646374800,33450,33400,33450,33350,6539
20241204,103800,77428038600,33400,33350,33400,33350,1748
20241204,103700,77369718400,33350,33350,33400,33300,2981
20241204,103600,77270363200,33350,33400,33400,33250,1293
20241204,103500,77227289050,33400,33150,33450,33150,17776
20241204,103400,76634860850,33150,33200,33200,33150,1352
20241204,103300,76589992750,33200,33150,33250,33150,3684
20241204,103200,76467693200,33200,33250,33250,33100,8853
20241204,103100,76174128200,33250,33200,33300,33150,5744
20241204,103000,75983532100,33200,33150,33250,33100,10720
20241204,102900,75628200400,33150,33300,33300,33150,7785
20241204,102800,75369428300,33300,33250,33300,33250,1877
20241204,102700,75306975150,33250,33150,33300,33100,6872
20241204,102600,75078916650,33150,33150,33200,33100,7748
20241204,102500,74822205350,33150,33200,33200,33100,4827
20241204,102400,74662299250,33200,33150,33200,33150,7263
20241204,102300,74421506650,33200,33150,33200,33150,4306
20241204,102200,74278703850,33100,33250,33300,33100,6696
20241204,102100,74056323600,33300,33350,33350,33250,5117
20241204,102000,73885969700,33300,33200,33300,33200,9911
20241204,101900,73556451450,33200,33100,33200,33050,7126
20241204,101800,73320303600,33100,33100,33150,33100,26857
20241204,101700,72431230450,33150,33150,33150,33100,1927
20241204,101600,72367401900,33150,33100,33150,33100,11861
20241204,101500,71974544250,33150,33150,33200,33100,8604
20241204,101400,71689354450,33200,33150,33200,33050,28434
20241204,101300,70748320000,33150,33250,33250,33100,19031
20241204,101200,70116794850,33250,33250,33300,33200,5407
20241204,101100,69937122250,33250,33250,33300,33200,9076
20241204,101000,69635402500,33300,33300,33350,33250,11793
20241204,100900,69242696700,33300,33300,33350,33250,5733
20241204,100800,69051827200,33300,33400,33400,33300,6415
20241204,100700,68837976900,33400,33350,33400,33300,9684
20241204,100600,68515224600,33350,33300,33350,33300,3066
20241204,100500,68413005650,33350,33250,33450,33250,14349
20241204,100400,67935055200,33300,33350,33450,33250,23260
20241204,100300,67159815900,33350,33450,33450,33300,31317
20241204,100200,66114209650,33450,33450,33500,33450,3598
20241204,100100,65993843100,33450,33450,33500,33450,4804
20241204,100000,65833129450,33450,33450,33500,33400,9116
20241204,095900,65528226900,33450,33500,33550,33450,5836
20241204,095800,65332930150,33500,33600,33600,33500,9348
20241204,095700,65019542900,33600,33600,33600,33550,5909
20241204,095600,64821170300,33600,33550,33600,33550,8054
20241204,095500,64550576250,33600,33600,33600,33550,7347
20241204,095400,64303810850,33550,33650,33650,33550,12325
20241204,095300,63889875300,33600,33650,33650,33600,9038
20241204,095200,63585901150,33650,33650,33700,33600,17024
20241204,095100,63013071100,33650,33550,33650,33550,13339
20241204,095000,62564903200,33550,33450,33600,33400,10102
20241204,094900,62226292050,33450,33400,33500,33350,20945
20241204,094800,61525779200,33350,33400,33400,33300,13030
20241204,094700,61091018950,33400,33400,33450,33300,21464
20241204,094600,60374285150,33400,33200,33400,33150,21162
20241204,094500,59669996550,33200,33050,33250,33000,22308
20241204,094400,58930501750,33100,33200,33200,33000,28148
20241204,094300,57998523150,33200,33100,33250,33100,19039
20241204,094200,57367204400,33100,33000,33150,32950,18581
20241204,094100,56753477950,33000,33000,33050,32900,44400
20241204,094000,55289790300,33000,32950,33250,32950,36176
20241204,093900,54094123600,32950,33150,33200,32950,128838
20241204,093800,49835923850,33150,33250,33300,33150,41273
20241204,093700,48465281350,33250,33350,33400,33200,28451
20241204,093600,47519048600,33300,33500,33500,33200,92373
20241204,093500,44438622350,33450,33500,33500,33450,7323
20241204,093400,44193417750,33500,33600,33600,33450,39783
20241204,093300,42859498000,33600,33700,33700,33600,9411
20241204,093200,42542920050,33650,33700,33700,33650,5811
20241204,093100,42347204550,33650,33600,33750,33600,12612
20241204,093000,41922745450,33600,33650,33700,33600,11977
20241204,092900,41520037700,33650,33650,33700,33600,7518
20241204,092800,41267241450,33650,33600,33700,33550,17822
20241204,092700,40668222050,33650,33700,33750,33550,10926
20241204,092600,40300525050,33750,33750,33800,33700,9763
20241204,092500,39971054150,33750,33700,33800,33600,26728
20241204,092400,39070991000,33700,33850,33850,33650,25251
20241204,092300,38219607750,33800,33750,33900,33750,15534
20241204,092200,37694387250,33750,33700,33800,33650,17371
20241204,092100,37108764500,33700,33750,33800,33650,13527
20241204,092000,36652676800,33750,33700,33900,33650,27016
20241204,091900,35740552200,33700,33700,33750,33550,25513
20241204,091800,34882274800,33700,33550,33700,33400,65842
20241204,091700,32675143800,33550,33550,33600,33500,52228
20241204,091600,30922900200,33500,33800,33850,33500,81241
20241204,091500,28187877600,33850,34050,34100,33800,63754
20241204,091400,26024088350,34050,34100,34150,34050,10646
20241204,091300,25661144700,34150,34200,34200,34100,17880
20241204,091200,25050470900,34150,34250,34300,34050,27712
20241204,091100,24102903550,34250,34300,34400,34200,33425
20241204,091000,22956214600,34350,34200,34350,34150,24782
20241204,090900,22107464500,34150,34100,34200,34050,21783
20241204,090800,21364479750,34100,34050,34100,34000,25677
20241204,090700,20489842150,34050,34050,34100,33950,33330
20241204,090600,19356027150,34050,34000,34050,33950,52421
20241204,090500,17573540200,34000,33950,34000,33900,15761
20241204,090400,17038809350,33950,33850,34000,33800,33981
20241204,090300,15887430850,33900,33850,34000,33700,71536
20241204,090200,13464731150,33800,33950,33950,33700,48717
20241204,090100,11816594000,33950,34000,34200,33850,65713
20241204,090000,9581585000,34100,33800,34200,33550,283335