stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,192800,130876509400,31900,31900,31900,31900,59319
20241206,192700,130876509400,31900,31900,31900,31900,0
20241206,192600,130876509400,31900,31900,31900,31900,0
20241206,192500,130876509400,31900,31900,31900,31900,0
20241206,192400,130876509400,31900,31900,31900,31900,0
20241206,192300,130876509400,31900,31900,31900,31900,0
20241206,192200,130876509400,31900,31900,31900,31900,0
20241206,192100,130876509400,31900,31900,31900,31900,0
20241206,192000,130876509400,31900,31900,31900,31900,0
20241206,191900,130876509400,31900,31900,31900,31900,0
20241206,191800,130876509400,31900,31900,31900,31900,0
20241206,191700,130876509400,31900,31900,31900,31900,0
20241206,191600,130876509400,31900,31900,31900,31900,0
20241206,191500,130876509400,31900,31900,31900,31900,0
20241206,191400,130876509400,31900,31900,31900,31900,0
20241206,191300,130876509400,31900,31900,31900,31900,0
20241206,191200,130876509400,31900,31900,31900,31900,0
20241206,191100,130876509400,31900,31900,31900,31900,0
20241206,191000,130876509400,31900,31900,31900,31900,0
20241206,190900,130876509400,31900,31900,31900,31900,0
20241206,190800,130876509400,31900,31900,31900,31900,0
20241206,190700,130876509400,31900,31900,31900,31900,0
20241206,190600,130876509400,31900,31900,31900,31900,0
20241206,190500,130876509400,31900,31900,31900,31900,0
20241206,190400,130876509400,31900,31900,31900,31900,0
20241206,190300,130876509400,31900,31900,31900,31900,0
20241206,190200,130876509400,31900,31900,31900,31900,0
20241206,190100,130876509400,31900,31900,31900,31900,0
20241206,190000,130876509400,31900,31900,31900,31900,0
20241206,185900,130876509400,31900,31900,31900,31900,0
20241206,185800,130876509400,31900,31900,31900,31900,59319
20241206,185700,130876509400,31900,31900,31900,31900,0
20241206,185600,130876509400,31900,31900,31900,31900,0
20241206,185500,130876509400,31900,31900,31900,31900,0
20241206,185400,130876509400,31900,31900,31900,31900,0
20241206,185300,130876509400,31900,31900,31900,31900,0
20241206,185200,130876509400,31900,31900,31900,31900,0
20241206,185100,130876509400,31900,31900,31900,31900,0
20241206,185000,130876509400,31900,31900,31900,31900,0
20241206,184900,130876509400,31900,31900,31900,31900,0
20241206,184800,130876509400,31900,31900,31900,31900,0
20241206,184700,130876509400,31900,31900,31900,31900,0
20241206,184600,130876509400,31900,31900,31900,31900,0
20241206,184500,130876509400,31900,31900,31900,31900,0
20241206,184400,130876509400,31900,31900,31900,31900,0
20241206,184300,130876509400,31900,31900,31900,31900,0
20241206,184200,130876509400,31900,31900,31900,31900,0
20241206,184100,130876509400,31900,31900,31900,31900,0
20241206,184000,130876509400,31900,31900,31900,31900,0
20241206,183900,130876509400,31900,31900,31900,31900,0
20241206,183800,130876509400,31900,31900,31900,31900,0
20241206,183700,130876509400,31900,31900,31900,31900,0
20241206,183600,130876509400,31900,31900,31900,31900,0
20241206,183500,130876509400,31900,31900,31900,31900,0
20241206,183400,130876509400,31900,31900,31900,31900,0
20241206,183300,130876509400,31900,31900,31900,31900,0
20241206,183200,130876509400,31900,31900,31900,31900,0
20241206,183100,130876509400,31900,31900,31900,31900,0
20241206,183000,130876509400,31900,31900,31900,31900,0
20241206,182900,130876509400,31900,31900,31900,31900,0
20241206,182800,130876509400,31900,31900,31900,31900,59319
20241206,182700,130876509400,31900,31900,31900,31900,0
20241206,182600,130876509400,31900,31900,31900,31900,0
20241206,182500,130876509400,31900,31900,31900,31900,0
20241206,182400,130876509400,31900,31900,31900,31900,0
20241206,182300,130876509400,31900,31900,31900,31900,0
20241206,182200,130876509400,31900,31900,31900,31900,0
20241206,182100,130876509400,31900,31900,31900,31900,0
20241206,182000,130876509400,31900,31900,31900,31900,0
20241206,181900,130876509400,31900,31900,31900,31900,0
20241206,181800,130876509400,31900,31900,31900,31900,0
20241206,181700,130876509400,31900,31900,31900,31900,0
20241206,181600,130876509400,31900,31900,31900,31900,0
20241206,181500,130876509400,31900,31900,31900,31900,0
20241206,181400,130876509400,31900,31900,31900,31900,0
20241206,181300,130876509400,31900,31900,31900,31900,0
20241206,181200,130876509400,31900,31900,31900,31900,0
20241206,181100,130876509400,31900,31900,31900,31900,0
20241206,181000,130876509400,31900,31900,31900,31900,0
20241206,180900,130876509400,31900,31900,31900,31900,0
20241206,180800,130876509400,31900,31900,31900,31900,0
20241206,180700,130876509400,31900,31900,31900,31900,0
20241206,180600,130876509400,31900,31900,31900,31900,0
20241206,180500,130876509400,31900,31900,31900,31900,0
20241206,180400,130876509400,31900,31900,31900,31900,0
20241206,180300,130876509400,31900,31900,31900,31900,0
20241206,180200,130876509400,31900,31900,31900,31900,0
20241206,180100,130876509400,31900,31900,31900,31900,0
20241206,180000,130876509400,31900,31900,31900,31900,0
20241206,175900,130876509400,31900,31900,31900,31900,0
20241206,175800,130876509400,31900,31900,31900,31900,59319
20241206,175700,130876509400,31900,31900,31900,31900,0
20241206,175600,130876509400,31900,31900,31900,31900,0
20241206,175500,130876509400,31900,31900,31900,31900,0
20241206,175400,130876509400,31900,31900,31900,31900,0
20241206,175300,130876509400,31900,31900,31900,31900,0
20241206,175200,130876509400,31900,31900,31900,31900,0
20241206,175100,130876509400,31900,31900,31900,31900,0
20241206,175000,130876509400,31900,31900,31900,31900,0
20241206,174900,130876509400,31900,31900,31900,31900,0
20241206,174800,130876509400,31900,31900,31900,31900,0
20241206,174700,130876509400,31900,31900,31900,31900,0
20241206,174600,130876509400,31900,31900,31900,31900,0
20241206,174500,130876509400,31900,31900,31900,31900,0
20241206,174400,130876509400,31900,31900,31900,31900,0
20241206,174300,130876509400,31900,31900,31900,31900,0
20241206,174200,130876509400,31900,31900,31900,31900,0
20241206,174100,130876509400,31900,31900,31900,31900,0
20241206,174000,130876509400,31900,31900,31900,31900,0
20241206,173900,130876509400,31900,31900,31900,31900,0
20241206,173800,130876509400,31900,31900,31900,31900,0
20241206,173700,130876509400,31900,31900,31900,31900,0
20241206,173600,130876509400,31900,31900,31900,31900,0
20241206,173500,130876509400,31900,31900,31900,31900,0
20241206,173400,130876509400,31900,31900,31900,31900,0
20241206,173300,130876509400,31900,31900,31900,31900,0
20241206,173200,130876509400,31900,31900,31900,31900,0
20241206,173100,130876509400,31900,31900,31900,31900,0
20241206,173000,130876509400,31900,31900,31900,31900,0
20241206,172900,130876509400,31900,31900,31900,31900,0
20241206,172800,130876509400,31900,31900,31900,31900,59319
20241206,172700,130876509400,31900,31900,31900,31900,0
20241206,172600,130876509400,31900,31900,31900,31900,0
20241206,172500,130876509400,31900,31900,31900,31900,0
20241206,172400,130876509400,31900,31900,31900,31900,0
20241206,172300,130876509400,31900,31900,31900,31900,0
20241206,172200,130876509400,31900,31900,31900,31900,0
20241206,172100,130876509400,31900,31900,31900,31900,0
20241206,172000,130876509400,31900,31900,31900,31900,0
20241206,171900,130876509400,31900,31900,31900,31900,0
20241206,171800,130876509400,31900,31900,31900,31900,0
20241206,171700,130876509400,31900,31900,31900,31900,0
20241206,171600,130876509400,31900,31900,31900,31900,0
20241206,171500,130876509400,31900,31900,31900,31900,0
20241206,171400,130876509400,31900,31900,31900,31900,0
20241206,171300,130876509400,31900,31900,31900,31900,0
20241206,171200,130876509400,31900,31900,31900,31900,0
20241206,171100,130876509400,31900,31900,31900,31900,0
20241206,171000,130876509400,31900,31900,31900,31900,0
20241206,170900,130876509400,31900,31900,31900,31900,0
20241206,170800,130876509400,31900,31900,31900,31900,0
20241206,170700,130876509400,31900,31900,31900,31900,0
20241206,170600,130876509400,31900,31900,31900,31900,0
20241206,170500,130876509400,31900,31900,31900,31900,0
20241206,170400,130876509400,31900,31900,31900,31900,0
20241206,170300,130876509400,31900,31900,31900,31900,0
20241206,170200,130876509400,31900,31900,31900,31900,0
20241206,170100,130876509400,31900,31900,31900,31900,0
20241206,170000,130876509400,31900,31900,31900,31900,0
20241206,165900,130876509400,31900,31900,31900,31900,0
20241206,165800,130876509400,31900,31900,31900,31900,59319
20241206,165700,130876509400,31900,31900,31900,31900,0
20241206,165600,130876509400,31900,31900,31900,31900,0
20241206,165500,130876509400,31900,31900,31900,31900,0
20241206,165400,130876509400,31900,31900,31900,31900,0
20241206,165300,130876509400,31900,31900,31900,31900,0
20241206,165200,130876509400,31900,31900,31900,31900,0
20241206,165100,130876509400,31900,31900,31900,31900,0
20241206,165000,130876509400,31900,31900,31900,31900,0
20241206,164900,130876509400,31900,31900,31900,31900,0
20241206,164800,130876509400,31900,31900,31900,31900,0
20241206,164700,130876509400,31900,31900,31900,31900,0
20241206,164600,130876509400,31900,31900,31900,31900,0
20241206,164500,130876509400,31900,31900,31900,31900,0
20241206,164400,130876509400,31900,31900,31900,31900,0
20241206,164300,130876509400,31900,31900,31900,31900,0
20241206,164200,130876509400,31900,31900,31900,31900,0
20241206,164100,130876509400,31900,31900,31900,31900,0
20241206,164000,130876509400,31900,31900,31900,31900,0
20241206,163900,130876509400,31900,31900,31900,31900,0
20241206,163800,130876509400,31900,31900,31900,31900,0
20241206,163700,130876509400,31900,31900,31900,31900,0
20241206,163600,130876509400,31900,31900,31900,31900,0
20241206,163500,130876509400,31900,31900,31900,31900,0
20241206,163400,130876509400,31900,31900,31900,31900,0
20241206,163300,130876509400,31900,31900,31900,31900,0
20241206,163200,130876509400,31900,31900,31900,31900,0
20241206,163100,130876509400,31900,31900,31900,31900,0
20241206,163000,130876509400,31900,31900,31900,31900,0
20241206,162900,130876509400,31900,31900,31900,31900,0
20241206,162800,130876509400,31900,31900,31900,31900,59319
20241206,162700,130876509400,31900,31900,31900,31900,0
20241206,162600,130876509400,31900,31900,31900,31900,0
20241206,162500,130876509400,31900,31900,31900,31900,0
20241206,162400,130876509400,31900,31900,31900,31900,0
20241206,162300,130876509400,31900,31900,31900,31900,0
20241206,162200,130876509400,31900,31900,31900,31900,0
20241206,162100,130876509400,31900,31900,31900,31900,0
20241206,162000,130876509400,31900,31900,31900,31900,0
20241206,161900,130876509400,31900,31900,31900,31900,0
20241206,161800,130876509400,31900,31900,31900,31900,0
20241206,161700,130876509400,31900,31900,31900,31900,0
20241206,161600,130876509400,31900,31900,31900,31900,0
20241206,161500,130876509400,31900,31900,31900,31900,0
20241206,161400,130876509400,31900,31900,31900,31900,0
20241206,161300,130876509400,31900,31900,31900,31900,0
20241206,161200,130876509400,31900,31900,31900,31900,0
20241206,161100,130876509400,31900,31900,31900,31900,0
20241206,161000,130876509400,31900,31900,31900,31900,0
20241206,160900,130876509400,31900,31900,31900,31900,0
20241206,160800,130876509400,31900,31900,31900,31900,0
20241206,160700,130876509400,31900,31900,31900,31900,0
20241206,160600,130876509400,31900,31900,31900,31900,0
20241206,160500,130876509400,31900,31900,31900,31900,0
20241206,160400,130876509400,31900,31900,31900,31900,0
20241206,160300,130876509400,31900,31900,31900,31900,0
20241206,160200,130876509400,31900,31900,31900,31900,0
20241206,160100,130876509400,31900,31900,31900,31900,0
20241206,160000,130876509400,31900,31900,31900,31900,0
20241206,155900,130876509400,31900,31900,31900,31900,0
20241206,155800,130876509400,31900,31900,31900,31900,59319
20241206,155700,130876509400,31900,31900,31900,31900,0
20241206,155600,130876509400,31900,31900,31900,31900,0
20241206,155500,130876509400,31900,31900,31900,31900,0
20241206,155400,130876509400,31900,31900,31900,31900,0
20241206,155300,130876509400,31900,31900,31900,31900,0
20241206,155200,130876509400,31900,31900,31900,31900,0
20241206,155100,130876509400,31900,31900,31900,31900,0
20241206,155000,130876509400,31900,31900,31900,31900,0
20241206,154900,130876509400,31900,31900,31900,31900,0
20241206,154800,130876509400,31900,31900,31900,31900,0
20241206,154700,130876509400,31900,31900,31900,31900,0
20241206,154600,130876509400,31900,31900,31900,31900,0
20241206,154500,130876509400,31900,31900,31900,31900,0
20241206,154400,130876509400,31900,31900,31900,31900,0
20241206,154300,130876509400,31900,31900,31900,31900,0
20241206,154200,130876509400,31900,31900,31900,31900,0
20241206,154100,130876509400,31900,31900,31900,31900,0
20241206,154000,130876509400,31900,31900,31900,31900,0
20241206,153900,130876509400,31900,31900,31900,31900,0
20241206,153800,130876509400,31900,31900,31900,31900,0
20241206,153700,130876509400,31900,31900,31900,31900,0
20241206,153600,130876509400,31900,31900,31900,31900,0
20241206,153500,130876509400,31900,31900,31900,31900,0
20241206,153400,130876509400,31900,31900,31900,31900,0
20241206,153300,130876509400,31900,31900,31900,31900,0
20241206,153200,130876509400,31900,31900,31900,31900,0
20241206,153100,130876509400,31900,31900,31900,31900,0
20241206,153000,130876509400,31900,31900,31900,31900,59319
20241206,152900,128984233300,31850,31850,31850,31850,0
20241206,152800,128984233300,31850,31850,31850,31850,0
20241206,152700,128984233300,31850,31850,31850,31850,0
20241206,152600,128984233300,31850,31850,31850,31850,0
20241206,152500,128984233300,31850,31850,31850,31850,0
20241206,152400,128984233300,31850,31850,31850,31850,0
20241206,152300,128984233300,31850,31850,31850,31850,0
20241206,152200,128984233300,31850,31850,31850,31850,0
20241206,152100,128984233300,31850,31850,31850,31850,0
20241206,152000,128984233300,31850,31850,31850,31850,0
20241206,151900,128984233300,31850,31850,31900,31850,9140
20241206,151800,128692922250,31900,31850,31900,31850,4639
20241206,151700,128545062200,31900,31900,31900,31850,3460
20241206,151600,128434764950,31900,31900,31950,31850,5090
20241206,151500,128272398750,31900,31900,31950,31850,8025
20241206,151400,128016408500,31900,31950,31950,31900,7972
20241206,151300,127762056350,31950,31950,32000,31900,5139
20241206,151200,127597968450,31950,31950,31950,31900,4372
20241206,151100,127458480800,31950,32000,32050,31900,16283
20241206,151000,126938071900,32050,32000,32050,32000,2158
20241206,150900,126868959050,32000,32100,32100,32000,9259
20241206,150800,126572366250,32100,32150,32150,32050,11909
20241206,150700,126190348950,32100,32150,32150,32100,1522
20241206,150600,126141454550,32150,32100,32150,32100,3047
20241206,150500,126043623900,32150,32150,32150,32100,4216
20241206,150400,125908247200,32150,32150,32150,32050,3022
20241206,150300,125811262400,32150,32100,32150,32050,2794
20241206,150200,125721585850,32100,32150,32150,32050,5729
20241206,150100,125537652350,32150,32150,32150,32100,3182
20241206,150000,125435459600,32150,32250,32250,32100,13487
20241206,145900,125001566900,32250,32200,32250,32150,7938
20241206,145800,124745925150,32200,32150,32200,32100,8525
20241206,145700,124471800450,32150,32100,32150,32050,10871
20241206,145600,124122863450,32100,32050,32100,32000,2440
20241206,145500,124044650000,32050,32050,32050,32000,2579
20241206,145400,123962038800,32000,32050,32050,32000,3949
20241206,145300,123835658100,32000,32000,32050,31950,3640
20241206,145200,123719135900,31950,31950,32000,31900,2868
20241206,145100,123627513600,31950,31900,31950,31900,2449
20241206,145000,123549375350,31950,31900,31950,31900,3963
20241206,144900,123422866500,31900,31950,31950,31900,3626
20241206,144800,123307107050,31950,31950,31950,31900,1682
20241206,144700,123253413550,31900,31950,31950,31900,2583
20241206,144600,123170994800,31950,31950,31950,31900,4973
20241206,144500,123012340650,31950,31950,32000,31900,3359
20241206,144400,122905032650,31950,32000,32050,31950,3144
20241206,144300,122804452500,32000,32050,32050,31950,19540
20241206,144200,122179356500,32000,32050,32100,32000,4495
20241206,144100,122035306150,32050,32100,32100,32050,7312
20241206,144000,121800885800,32100,32100,32100,32050,2913
20241206,143900,121707387000,32100,32100,32100,32050,5187
20241206,143800,121540894450,32100,32150,32150,32050,12947
20241206,143700,121125247400,32150,32150,32150,32100,3935
20241206,143600,120998753600,32150,32150,32150,32100,3016
20241206,143500,120901885950,32100,32150,32150,32100,3195
20241206,143400,120799253100,32100,32100,32150,32100,3776
20241206,143300,120678033800,32100,32050,32150,32050,5629
20241206,143200,120497341900,32100,32100,32100,32050,2335
20241206,143100,120422423200,32100,32100,32100,32000,9787
20241206,143000,120108739700,32050,32100,32100,32050,1988
20241206,142900,120044953800,32100,32050,32100,32000,3137
20241206,142800,119944453500,32000,32000,32050,31950,4427
20241206,142700,119802766900,31950,32100,32100,31950,14644
20241206,142600,119333921550,32100,32100,32100,32050,1950
20241206,142500,119271373350,32100,32150,32200,32050,15780
20241206,142400,118764284850,32150,32050,32200,32050,9306
20241206,142300,118465268100,32000,32100,32150,32000,13547
20241206,142200,118030831100,32100,32100,32150,32050,11728
20241206,142100,117654343050,32050,32100,32100,32050,7915
20241206,142000,117400335150,32100,32000,32100,31950,21415
20241206,141900,116714541000,31950,31950,32000,31900,2476
20241206,141800,116635425200,32000,31950,32000,31900,4575
20241206,141700,116489243500,31900,31950,31950,31900,6429
20241206,141600,116284136450,31950,31900,31950,31900,3367
20241206,141500,116176671600,31900,31950,32000,31850,6167
20241206,141400,115979906300,31950,31900,32000,31900,13724
20241206,141300,115541478800,31900,31900,31950,31850,12661
20241206,141200,115137586600,31900,31850,31900,31850,2682
20241206,141100,115052059350,31850,31850,31900,31850,724
20241206,141000,115028993050,31850,31850,31900,31850,2967
20241206,140900,114934472450,31850,31850,31900,31850,2728
20241206,140800,114847555700,31900,31900,31900,31850,2959
20241206,140700,114753243850,31900,31900,31900,31850,6438
20241206,140600,114548087850,31850,31850,31900,31800,3312
20241206,140500,114442586650,31800,31800,31850,31800,3615
20241206,140400,114327467550,31800,31850,31850,31800,3728
20241206,140300,114208751300,31850,31850,31900,31800,7806
20241206,140200,113960145600,31850,31900,31900,31850,3018
20241206,140100,113863938000,31850,31900,31900,31850,2809
20241206,140000,113774399150,31900,31850,31900,31850,4322
20241206,135900,113636631050,31900,31850,31900,31850,2470
20241206,135800,113557859300,31850,31800,31900,31800,7396
20241206,135700,113322402900,31800,31900,31950,31800,23096
20241206,135600,112586103850,31950,31950,31950,31850,3498
20241206,135500,112474468050,31950,31900,31950,31850,2966
20241206,135400,112379840900,31900,31900,31950,31850,1845
20241206,135300,112320982200,31900,32000,32000,31850,13590
20241206,135200,111887291100,32000,32000,32000,31950,2345
20241206,135100,111812277650,32000,31950,32000,31950,3185
20241206,135000,111710450750,31950,31950,32000,31900,6583
20241206,134900,111500113850,31950,31850,31950,31850,12854
20241206,134800,111089756500,31900,31900,31900,31850,1768
20241206,134700,111033403400,31900,31800,31900,31800,4740
20241206,134600,110882488250,31850,31800,31850,31800,2503
20241206,134500,110802848300,31850,31850,31900,31800,2231
20241206,134400,110731793100,31900,31800,31900,31800,2798
20241206,134300,110642656300,31800,31850,31850,31800,2184
20241206,134200,110573131800,31850,31900,31900,31800,8665
20241206,134100,110297020100,31850,31850,31900,31800,4371
20241206,134000,110157791750,31850,31900,31900,31800,4955
20241206,133900,109999975700,31900,31950,31950,31850,6924
20241206,133800,109779046650,31950,31900,31950,31850,13299
20241206,133700,109354747700,31900,31850,31900,31850,8533
20241206,133600,109082578300,31850,31700,31900,31700,36504
20241206,133500,107921968800,31700,31700,31700,31650,2570
20241206,133400,107840518900,31700,31650,31700,31600,12419
20241206,133300,107447497400,31600,31650,31650,31600,2003
20241206,133200,107384128800,31650,31600,31650,31550,3637
20241206,133100,107269182150,31600,31650,31650,31600,2915
20241206,133000,107177067300,31600,31600,31650,31550,3177
20241206,132900,107076681900,31600,31600,31650,31550,4268
20241206,132800,106941821200,31600,31600,31600,31550,4157
20241206,132700,106810506950,31600,31600,31600,31550,2134
20241206,132600,106743116500,31600,31600,31600,31550,2788
20241206,132500,106655036750,31600,31650,31650,31550,4344
20241206,132400,106517791800,31600,31600,31650,31550,4727
20241206,132300,106368427700,31650,31600,31650,31550,5553
20241206,132200,106192969800,31600,31650,31650,31600,2965
20241206,132100,106099240350,31650,31600,31650,31550,4592
20241206,132000,105954144300,31600,31550,31600,31550,1517
20241206,131900,105906234600,31550,31600,31650,31550,1140
20241206,131800,105870222650,31650,31600,31650,31550,3448
20241206,131700,105761275550,31600,31600,31600,31550,4346
20241206,131600,105623978500,31600,31600,31600,31550,397
20241206,131500,105611437200,31600,31550,31600,31550,1089
20241206,131400,105577057600,31550,31500,31600,31500,1273
20241206,131300,105536890450,31550,31550,31550,31500,350
20241206,131200,105525853950,31550,31500,31600,31500,2682
20241206,131100,105441233000,31500,31550,31550,31500,3040
20241206,131000,105345460000,31550,31550,31550,31500,1323
20241206,130900,105303761900,31550,31450,31550,31450,9002
20241206,130800,105020182150,31500,31400,31500,31350,4128
20241206,130700,104890501500,31400,31450,31450,31400,3561
20241206,130600,104778655600,31450,31400,31450,31400,1179
20241206,130500,104741609750,31400,31400,31450,31350,2086
20241206,130400,104676095450,31350,31500,31500,31350,25549
20241206,130300,103872973150,31500,31500,31500,31450,3071
20241206,130200,103776281050,31450,31550,31550,31450,3957
20241206,130100,103651634500,31550,31500,31550,31500,2327
20241206,130000,103578306250,31500,31600,31600,31500,989
20241206,125900,103547122950,31550,31550,31550,31500,1463
20241206,125800,103500981750,31550,31550,31550,31500,1858
20241206,125700,103442397250,31550,31550,31600,31500,816
20241206,125600,103416659600,31550,31550,31600,31550,1746
20241206,125500,103361559050,31600,31450,31600,31400,6276
20241206,125400,103163928150,31450,31400,31450,31400,2462
20241206,125300,103086596050,31400,31450,31500,31400,3352
20241206,125200,102981217300,31450,31500,31500,31450,3279
20241206,125100,102878075900,31500,31550,31550,31450,2115
20241206,125000,102811445250,31500,31600,31600,31500,4546
20241206,124900,102668162650,31550,31600,31600,31550,3245
20241206,124800,102565775500,31600,31550,31600,31550,1242
20241206,124700,102526545250,31600,31600,31650,31550,4175
20241206,124600,102394539400,31650,31650,31650,31600,982
20241206,124500,102363504100,31600,31700,31700,31550,10715
20241206,124400,102024558350,31700,31700,31700,31650,7907
20241206,124300,101774206350,31700,31700,31700,31650,3066
20241206,124200,101677031800,31700,31700,31750,31650,3652
20241206,124100,101561337500,31700,31750,31750,31700,6437
20241206,124000,101357141600,31750,31750,31750,31700,769
20241206,123900,101332731500,31750,31700,31750,31700,2264
20241206,123800,101260890500,31700,31700,31700,31650,3117
20241206,123700,101162114000,31700,31650,31750,31650,8458
20241206,123600,100894007950,31700,31750,31750,31650,2134
20241206,123500,100826370100,31750,31650,31750,31650,2173
20241206,123400,100757505550,31700,31700,31750,31650,10987
20241206,123300,100409220100,31700,31700,31700,31650,1892
20241206,123200,100349289300,31700,31700,31700,31650,2096
20241206,123100,100282937500,31700,31650,31700,31650,5313
20241206,123000,100114704400,31700,31700,31700,31650,1698
20241206,122900,100060880500,31700,31700,31700,31650,3478
20241206,122800,99950669250,31700,31650,31700,31600,3583
20241206,122700,99837269000,31650,31600,31650,31600,1851
20241206,122600,99778711200,31650,31600,31650,31500,2641
20241206,122500,99695323450,31600,31600,31600,31500,7853
20241206,122400,99447572650,31600,31550,31600,31500,1492
20241206,122300,99400490400,31550,31650,31700,31500,13441
20241206,122200,98975625300,31600,31650,31650,31600,6189
20241206,122100,98779772950,31650,31650,31650,31600,4333
20241206,122000,98642671550,31600,31600,31650,31550,6441
20241206,121900,98439136750,31600,31600,31600,31550,13004
20241206,121800,98028234900,31600,31600,31600,31550,1703
20241206,121700,97974483550,31550,31550,31600,31500,2244
20241206,121600,97903655750,31500,31550,31600,31500,10695
20241206,121500,97566280200,31550,31500,31550,31500,1719
20241206,121400,97512077800,31500,31500,31550,31450,8821
20241206,121300,97234202200,31500,31500,31500,31450,1269
20241206,121200,97194248350,31500,31400,31500,31400,2488
20241206,121100,97115996600,31400,31400,31450,31400,863
20241206,121000,97088868850,31450,31450,31450,31400,991
20241206,120900,97057730350,31400,31400,31450,31350,1855
20241206,120800,96999481200,31400,31350,31400,31300,5255
20241206,120700,96834736000,31350,31300,31350,31250,6222
20241206,120600,96639983550,31300,31300,31300,31250,1564
20241206,120500,96591091750,31300,31300,31350,31250,4571
20241206,120400,96448039000,31300,31300,31350,31250,2175
20241206,120300,96379960700,31350,31250,31350,31250,2324
20241206,120200,96307271800,31300,31300,31350,31250,6942
20241206,120100,96090228700,31350,31300,31350,31300,3476
20241206,120000,95981422850,31300,31300,31350,31300,1860
20241206,115900,95923193600,31350,31300,31350,31250,5545
20241206,115800,95749659550,31300,31300,31350,31250,5951
20241206,115700,95563384450,31300,31300,31350,31300,1099
20241206,115600,95528968550,31350,31350,31350,31300,2576
20241206,115500,95448294300,31350,31350,31400,31350,3090
20241206,115400,95351399200,31350,31350,31350,31300,1723
20241206,115300,95297393050,31350,31350,31350,31300,4075
20241206,115200,95169657500,31350,31400,31400,31300,4584
20241206,115100,95026012950,31350,31400,31400,31350,7143
20241206,115000,94802052300,31400,31450,31500,31350,6330
20241206,114900,94603406000,31450,31500,31500,31400,8340
20241206,114800,94341141350,31500,31550,31550,31450,4998
20241206,114700,94183698000,31500,31500,31550,31500,2235
20241206,114600,94113266000,31500,31550,31550,31500,1928
20241206,114500,94052492850,31500,31400,31550,31400,11710
20241206,114400,93683971700,31450,31400,31450,31350,4738
20241206,114300,93535179600,31400,31400,31450,31350,3960
20241206,114200,93410830600,31350,31450,31450,31350,4164
20241206,114100,93280052050,31450,31400,31450,31350,5005
20241206,114000,93122895300,31400,31400,31400,31350,7454
20241206,113900,92889010250,31400,31350,31450,31350,2137
20241206,113800,92821920550,31400,31450,31450,31350,3680
20241206,113700,92706481350,31350,31400,31500,31250,34597
20241206,113600,91621649100,31400,31550,31550,31400,16773
20241206,113500,91093908350,31550,31650,31650,31500,6524
20241206,113400,90887974500,31600,31600,31650,31550,13292
20241206,113300,90467766050,31600,31600,31600,31550,5674
20241206,113200,90288508800,31550,31550,31550,31450,11392
20241206,113100,89929470100,31550,31550,31550,31500,3248
20241206,113000,89827048250,31550,31500,31600,31500,5947
20241206,112900,89639517500,31550,31500,31550,31500,5848
20241206,112800,89455228400,31500,31500,31500,31450,5179
20241206,112700,89292142500,31450,31550,31600,31450,10856
20241206,112600,88949875600,31550,31550,31550,31450,13180
20241206,112500,88534305100,31550,31500,31550,31450,6449
20241206,112400,88331185650,31500,31500,31500,31450,3408
20241206,112300,88223943850,31500,31500,31550,31450,11750
20241206,112200,87853663500,31550,31500,31550,31450,8823
20241206,112100,87575536550,31500,31550,31550,31450,5878
20241206,112000,87390373200,31500,31450,31550,31450,10832
20241206,111900,87049171900,31500,31450,31500,31400,3774
20241206,111800,86930479600,31450,31350,31450,31350,6184
20241206,111700,86736182200,31350,31350,31350,31300,4611
20241206,111600,86591668950,31350,31350,31350,31300,5127
20241206,111500,86431126800,31350,31450,31500,31350,14282
20241206,111400,85982306300,31500,31350,31500,31300,19929
20241206,111300,85355962050,31350,31350,31350,31250,9304
20241206,111200,85064599100,31350,31300,31400,31300,14173
20241206,111100,84620324150,31350,31250,31350,31200,9909
20241206,111000,84310124950,31200,31250,31300,31200,6363
20241206,110900,84111307350,31250,31300,31300,31250,23932
20241206,110800,83362717450,31300,31200,31300,31150,10226
20241206,110700,83043355000,31200,31150,31200,31100,8059
20241206,110600,82792273550,31100,31100,31150,31050,5277
20241206,110500,82628027600,31100,31150,31200,31050,14015
20241206,110400,82191939150,31150,31100,31200,31100,11622
20241206,110300,81830002500,31100,31050,31150,31050,17344
20241206,110200,81290811000,31100,30950,31100,30950,29199
20241206,110100,80385504750,31000,30850,31000,30800,14658
20241206,110000,79932506600,30850,30650,30850,30650,31560
20241206,105900,78963130850,30650,30650,30700,30600,8639
20241206,105800,78698274900,30700,30700,30750,30650,7470
20241206,105700,78469047900,30650,30700,30750,30600,9776
20241206,105600,78169230250,30700,30700,30750,30600,20315
20241206,105500,77545691350,30650,30850,30850,30650,11658
20241206,105400,77187562900,30800,30650,30800,30600,35461
20241206,105300,76097771850,30700,30550,30700,30500,46346
20241206,105200,74681983450,30550,30650,30700,30550,37971
20241206,105100,73520126250,30650,30700,30800,30650,17000
20241206,105000,72998161650,30700,30850,30850,30650,41252
20241206,104900,71730079800,30800,30900,30900,30800,11035
20241206,104800,71389639150,30900,30900,30950,30800,16600
20241206,104700,70877375050,30900,30850,30950,30800,18876
20241206,104600,70295101400,30800,30800,30850,30800,16171
20241206,104500,69796747200,30850,30900,30950,30800,27446
20241206,104400,68949977400,30900,30750,30900,30750,33936
20241206,104300,67904074650,30800,31000,31000,30750,49497
20241206,104200,66377007500,30950,31050,31100,30950,14744
20241206,104100,65919952250,31000,31150,31150,31000,21865
20241206,104000,65240636100,31150,31200,31200,31150,3357
20241206,103900,65135994800,31150,31350,31350,31150,9871
20241206,103800,64827219550,31350,31250,31350,31250,6088
20241206,103700,64636756100,31300,31300,31300,31200,6404
20241206,103600,64436689050,31250,31250,31350,31200,4060
20241206,103500,64309769650,31250,31300,31350,31250,7089
20241206,103400,64088014200,31300,31200,31350,31150,18132
20241206,103300,63521118250,31200,31200,31250,31100,26547
20241206,103200,62693255950,31200,31150,31200,31100,17447
20241206,103100,62149601000,31150,31200,31200,31100,10610
20241206,103000,61819013450,31150,31100,31200,31050,14898
20241206,102900,61355300800,31050,30950,31150,30900,38442
20241206,102800,60164513900,30950,31000,31050,30900,24849
20241206,102700,59395245350,31000,31050,31100,30950,24623
20241206,102600,58631377050,31050,31050,31100,31050,6468
20241206,102500,58430449550,31100,31050,31100,31000,19029
20241206,102400,57840308800,31050,31150,31250,31000,42992
20241206,102300,56504334700,31150,31050,31150,31000,22281
20241206,102200,55812476700,31050,31100,31150,31000,33584
20241206,102100,54769358600,31050,31050,31100,31050,21703
20241206,102000,54095075150,31100,31100,31150,31050,41409
20241206,101900,52808154850,31100,31200,31200,31100,14308
20241206,101800,52362580750,31150,31150,31200,31100,19929
20241206,101700,51741605300,31200,31150,31250,31150,13203
20241206,101600,51330195100,31150,31150,31250,31100,19313
20241206,101500,50728603800,31200,31200,31300,31100,26805
20241206,101400,49892938850,31200,31200,31200,31150,17341
20241206,101300,49352249250,31200,31300,31300,31200,7494
20241206,101200,49118370200,31250,31300,31300,31200,12943
20241206,101100,48713911400,31300,31300,31300,31250,4466
20241206,101000,48574284350,31250,31300,31400,31250,7234
20241206,100900,48347942800,31350,31400,31400,31300,6544
20241206,100800,48142830600,31400,31400,31500,31350,8070
20241206,100700,47889313850,31350,31400,31450,31300,9931
20241206,100600,47577907050,31400,31500,31550,31200,24828
20241206,100500,46798742400,31550,31500,31600,31500,5401
20241206,100400,46628412700,31550,31500,31550,31450,11049
20241206,100300,46280302850,31500,31400,31550,31400,13411
20241206,100200,45858115000,31450,31400,31450,31350,6167
20241206,100100,45664403900,31350,31450,31450,31300,6985
20241206,100000,45445270050,31450,31250,31450,31200,22763
20241206,095900,44732210500,31250,31200,31300,31150,7583
20241206,095800,44495458000,31250,31300,31350,31200,9693
20241206,095700,44192540000,31250,31450,31450,31250,10911
20241206,095600,43850538650,31400,31350,31450,31250,14735
20241206,095500,43388202650,31350,31150,31400,31050,47386
20241206,095400,41908217150,31100,31250,31300,31100,39054
20241206,095300,40690960300,31250,31350,31400,31200,54977
20241206,095200,38972998400,31350,31400,31450,31300,37247
20241206,095100,37804967850,31400,31500,31500,31400,30033
20241206,095000,36861051500,31500,31500,31550,31450,26372
20241206,094900,36030305600,31500,31600,31600,31500,15380
20241206,094800,35545103400,31600,31600,31600,31550,7513
20241206,094700,35307835900,31600,31650,31700,31600,6571
20241206,094600,35099979050,31650,31650,31700,31600,6897
20241206,094500,34881644700,31600,31650,31700,31550,11815
20241206,094400,34507979600,31600,31700,31750,31600,7499
20241206,094300,34270547650,31700,31500,31700,31450,26134
20241206,094200,33446261750,31500,31600,31600,31500,51679
20241206,094100,31816851500,31600,31700,31700,31600,20944
20241206,094000,31154291550,31650,31750,31800,31650,11187
20241206,093900,30799571150,31700,31850,31850,31700,13023
20241206,093800,30385607650,31850,31800,31900,31750,16751
20241206,093700,29852592950,31750,31700,31900,31650,36930
20241206,093600,28680583900,31700,31800,31800,31700,32235
20241206,093500,27657465500,31750,31850,31900,31750,23974
20241206,093400,26895005000,31850,31850,31950,31850,19063
20241206,093300,26287422600,31850,31950,31950,31750,27139
20241206,093200,25423796750,31850,31800,31950,31800,21401
20241206,093100,24742659550,31800,31850,31900,31750,41447
20241206,093000,23424728550,31850,31900,31950,31800,23522
20241206,092900,22675158050,31900,31950,31950,31850,25488
20241206,092800,21862051750,31950,32100,32100,31900,35566
20241206,092700,20723929850,32050,32200,32200,32050,13814
20241206,092600,20280395600,32150,32150,32200,32150,5327
20241206,092500,20109118200,32150,32150,32200,32100,7204
20241206,092400,19877535950,32100,32150,32200,32100,9095
20241206,092300,19585325550,32150,32200,32200,32100,18405
20241206,092200,18993896600,32150,32150,32200,32050,12694
20241206,092100,18586120700,32100,32050,32150,32000,21296
20241206,092000,17902714650,32000,31950,32100,31950,27587
20241206,091900,17019956500,32000,32000,32050,31950,41534
20241206,091800,15691111200,32050,32100,32100,32000,23427
20241206,091700,14940713050,32050,32100,32150,32000,34863
20241206,091600,13822831900,32100,32100,32200,32050,28432
20241206,091500,12908610050,32050,32200,32250,32050,22811
20241206,091400,12175640000,32250,32350,32350,32200,9226
20241206,091300,11877973050,32300,32200,32400,32150,29600
20241206,091200,10923169500,32200,32350,32400,32150,35611
20241206,091100,9775852000,32400,32400,32400,32250,21256
20241206,091000,9089487100,32400,32400,32500,32300,19323
20241206,090900,8463820650,32400,32600,32700,32300,46380
20241206,090800,6955026750,32600,32600,32600,32550,7098
20241206,090700,6723702300,32550,32400,32550,32400,11209
20241206,090600,6359427600,32400,32400,32500,32350,14786
20241206,090500,5880350250,32400,32650,32700,32350,28574
20241206,090400,4951507100,32650,32600,32650,32550,8470
20241206,090300,4675434300,32550,32450,32650,32350,20116
20241206,090200,4021423100,32450,32450,32650,32350,18237
20241206,090100,3427894200,32450,32550,32550,32250,50372
20241206,090000,1795227300,32550,32600,32650,32450,50707