stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,192300,40145183000,26950,26950,26950,26950,34805
20231204,192200,40145183000,26950,26950,26950,26950,0
20231204,192100,40145183000,26950,26950,26950,26950,0
20231204,192000,40145183000,26950,26950,26950,26950,0
20231204,191900,40145183000,26950,26950,26950,26950,0
20231204,191800,40145183000,26950,26950,26950,26950,0
20231204,191700,40145183000,26950,26950,26950,26950,0
20231204,191600,40145183000,26950,26950,26950,26950,0
20231204,191500,40145183000,26950,26950,26950,26950,0
20231204,191400,40145183000,26950,26950,26950,26950,0
20231204,191300,40145183000,26950,26950,26950,26950,0
20231204,191200,40145183000,26950,26950,26950,26950,0
20231204,191100,40145183000,26950,26950,26950,26950,0
20231204,191000,40145183000,26950,26950,26950,26950,0
20231204,190900,40145183000,26950,26950,26950,26950,0
20231204,190800,40145183000,26950,26950,26950,26950,0
20231204,190700,40145183000,26950,26950,26950,26950,0
20231204,190600,40145183000,26950,26950,26950,26950,0
20231204,190500,40145183000,26950,26950,26950,26950,0
20231204,190400,40145183000,26950,26950,26950,26950,0
20231204,190300,40145183000,26950,26950,26950,26950,0
20231204,190200,40145183000,26950,26950,26950,26950,0
20231204,190100,40145183000,26950,26950,26950,26950,0
20231204,190000,40145183000,26950,26950,26950,26950,0
20231204,185900,40145183000,26950,26950,26950,26950,0
20231204,185800,40145183000,26950,26950,26950,26950,0
20231204,185700,40145183000,26950,26950,26950,26950,0
20231204,185600,40145183000,26950,26950,26950,26950,0
20231204,185500,40145183000,26950,26950,26950,26950,0
20231204,185400,40145183000,26950,26950,26950,26950,0
20231204,185300,40145183000,26950,26950,26950,26950,34805
20231204,185200,40145183000,26950,26950,26950,26950,0
20231204,185100,40145183000,26950,26950,26950,26950,0
20231204,185000,40145183000,26950,26950,26950,26950,0
20231204,184900,40145183000,26950,26950,26950,26950,0
20231204,184800,40145183000,26950,26950,26950,26950,0
20231204,184700,40145183000,26950,26950,26950,26950,0
20231204,184600,40145183000,26950,26950,26950,26950,0
20231204,184500,40145183000,26950,26950,26950,26950,0
20231204,184400,40145183000,26950,26950,26950,26950,0
20231204,184300,40145183000,26950,26950,26950,26950,0
20231204,184200,40145183000,26950,26950,26950,26950,0
20231204,184100,40145183000,26950,26950,26950,26950,0
20231204,184000,40145183000,26950,26950,26950,26950,0
20231204,183900,40145183000,26950,26950,26950,26950,0
20231204,183800,40145183000,26950,26950,26950,26950,0
20231204,183700,40145183000,26950,26950,26950,26950,0
20231204,183600,40145183000,26950,26950,26950,26950,0
20231204,183500,40145183000,26950,26950,26950,26950,0
20231204,183400,40145183000,26950,26950,26950,26950,0
20231204,183300,40145183000,26950,26950,26950,26950,0
20231204,183200,40145183000,26950,26950,26950,26950,0
20231204,183100,40145183000,26950,26950,26950,26950,0
20231204,183000,40145183000,26950,26950,26950,26950,0
20231204,182900,40145183000,26950,26950,26950,26950,0
20231204,182800,40145183000,26950,26950,26950,26950,0
20231204,182700,40145183000,26950,26950,26950,26950,0
20231204,182600,40145183000,26950,26950,26950,26950,0
20231204,182500,40145183000,26950,26950,26950,26950,0
20231204,182400,40145183000,26950,26950,26950,26950,0
20231204,182300,40145183000,26950,26950,26950,26950,34805
20231204,182200,40145183000,26950,26950,26950,26950,0
20231204,182100,40145183000,26950,26950,26950,26950,0
20231204,182000,40145183000,26950,26950,26950,26950,0
20231204,181900,40145183000,26950,26950,26950,26950,0
20231204,181800,40145183000,26950,26950,26950,26950,0
20231204,181700,40145183000,26950,26950,26950,26950,0
20231204,181600,40145183000,26950,26950,26950,26950,0
20231204,181500,40145183000,26950,26950,26950,26950,0
20231204,181400,40145183000,26950,26950,26950,26950,0
20231204,181300,40145183000,26950,26950,26950,26950,0
20231204,181200,40145183000,26950,26950,26950,26950,0
20231204,181100,40145183000,26950,26950,26950,26950,0
20231204,181000,40145183000,26950,26950,26950,26950,0
20231204,180900,40145183000,26950,26950,26950,26950,0
20231204,180800,40145183000,26950,26950,26950,26950,0
20231204,180700,40145183000,26950,26950,26950,26950,0
20231204,180600,40145183000,26950,26950,26950,26950,0
20231204,180500,40145183000,26950,26950,26950,26950,0
20231204,180400,40145183000,26950,26950,26950,26950,0
20231204,180300,40145183000,26950,26950,26950,26950,0
20231204,180200,40145183000,26950,26950,26950,26950,0
20231204,180100,40145183000,26950,26950,26950,26950,0
20231204,180000,40145183000,26950,26950,26950,26950,0
20231204,175900,40145183000,26950,26950,26950,26950,0
20231204,175800,40145183000,26950,26950,26950,26950,0
20231204,175700,40145183000,26950,26950,26950,26950,0
20231204,175600,40145183000,26950,26950,26950,26950,0
20231204,175500,40145183000,26950,26950,26950,26950,0
20231204,175400,40145183000,26950,26950,26950,26950,0
20231204,175300,40145183000,26950,26950,26950,26950,34805
20231204,175200,40145183000,26950,26950,26950,26950,0
20231204,175100,40145183000,26950,26950,26950,26950,0
20231204,175000,40145183000,26950,26950,26950,26950,0
20231204,174900,40145183000,26950,26950,26950,26950,0
20231204,174800,40145183000,26950,26950,26950,26950,0
20231204,174700,40145183000,26950,26950,26950,26950,0
20231204,174600,40145183000,26950,26950,26950,26950,0
20231204,174500,40145183000,26950,26950,26950,26950,0
20231204,174400,40145183000,26950,26950,26950,26950,0
20231204,174300,40145183000,26950,26950,26950,26950,0
20231204,174200,40145183000,26950,26950,26950,26950,0
20231204,174100,40145183000,26950,26950,26950,26950,0
20231204,174000,40145183000,26950,26950,26950,26950,0
20231204,173900,40145183000,26950,26950,26950,26950,0
20231204,173800,40145183000,26950,26950,26950,26950,0
20231204,173700,40145183000,26950,26950,26950,26950,0
20231204,173600,40145183000,26950,26950,26950,26950,0
20231204,173500,40145183000,26950,26950,26950,26950,0
20231204,173400,40145183000,26950,26950,26950,26950,0
20231204,173300,40145183000,26950,26950,26950,26950,0
20231204,173200,40145183000,26950,26950,26950,26950,0
20231204,173100,40145183000,26950,26950,26950,26950,0
20231204,173000,40145183000,26950,26950,26950,26950,0
20231204,172900,40145183000,26950,26950,26950,26950,0
20231204,172800,40145183000,26950,26950,26950,26950,0
20231204,172700,40145183000,26950,26950,26950,26950,0
20231204,172600,40145183000,26950,26950,26950,26950,0
20231204,172500,40145183000,26950,26950,26950,26950,0
20231204,172400,40145183000,26950,26950,26950,26950,0
20231204,172300,40145183000,26950,26950,26950,26950,34805
20231204,172200,40145183000,26950,26950,26950,26950,0
20231204,172100,40145183000,26950,26950,26950,26950,0
20231204,172000,40145183000,26950,26950,26950,26950,0
20231204,171900,40145183000,26950,26950,26950,26950,0
20231204,171800,40145183000,26950,26950,26950,26950,0
20231204,171700,40145183000,26950,26950,26950,26950,0
20231204,171600,40145183000,26950,26950,26950,26950,0
20231204,171500,40145183000,26950,26950,26950,26950,0
20231204,171400,40145183000,26950,26950,26950,26950,0
20231204,171300,40145183000,26950,26950,26950,26950,0
20231204,171200,40145183000,26950,26950,26950,26950,0
20231204,171100,40145183000,26950,26950,26950,26950,0
20231204,171000,40145183000,26950,26950,26950,26950,0
20231204,170900,40145183000,26950,26950,26950,26950,0
20231204,170800,40145183000,26950,26950,26950,26950,0
20231204,170700,40145183000,26950,26950,26950,26950,0
20231204,170600,40145183000,26950,26950,26950,26950,0
20231204,170500,40145183000,26950,26950,26950,26950,0
20231204,170400,40145183000,26950,26950,26950,26950,0
20231204,170300,40145183000,26950,26950,26950,26950,0
20231204,170200,40145183000,26950,26950,26950,26950,0
20231204,170100,40145183000,26950,26950,26950,26950,0
20231204,170000,40145183000,26950,26950,26950,26950,0
20231204,165900,40145183000,26950,26950,26950,26950,0
20231204,165800,40145183000,26950,26950,26950,26950,0
20231204,165700,40145183000,26950,26950,26950,26950,0
20231204,165600,40145183000,26950,26950,26950,26950,0
20231204,165500,40145183000,26950,26950,26950,26950,0
20231204,165400,40145183000,26950,26950,26950,26950,0
20231204,165300,40145183000,26950,26950,26950,26950,34805
20231204,165200,40145183000,26950,26950,26950,26950,0
20231204,165100,40145183000,26950,26950,26950,26950,0
20231204,165000,40145183000,26950,26950,26950,26950,0
20231204,164900,40145183000,26950,26950,26950,26950,0
20231204,164800,40145183000,26950,26950,26950,26950,0
20231204,164700,40145183000,26950,26950,26950,26950,0
20231204,164600,40145183000,26950,26950,26950,26950,0
20231204,164500,40145183000,26950,26950,26950,26950,0
20231204,164400,40145183000,26950,26950,26950,26950,0
20231204,164300,40145183000,26950,26950,26950,26950,0
20231204,164200,40145183000,26950,26950,26950,26950,0
20231204,164100,40145183000,26950,26950,26950,26950,0
20231204,164000,40145183000,26950,26950,26950,26950,0
20231204,163900,40145183000,26950,26950,26950,26950,0
20231204,163800,40145183000,26950,26950,26950,26950,0
20231204,163700,40145183000,26950,26950,26950,26950,0
20231204,163600,40145183000,26950,26950,26950,26950,0
20231204,163500,40145183000,26950,26950,26950,26950,0
20231204,163400,40145183000,26950,26950,26950,26950,0
20231204,163300,40145183000,26950,26950,26950,26950,0
20231204,163200,40145183000,26950,26950,26950,26950,0
20231204,163100,40145183000,26950,26950,26950,26950,0
20231204,163000,40145183000,26950,26950,26950,26950,0
20231204,162900,40145183000,26950,26950,26950,26950,0
20231204,162800,40145183000,26950,26950,26950,26950,0
20231204,162700,40145183000,26950,26950,26950,26950,0
20231204,162600,40145183000,26950,26950,26950,26950,0
20231204,162500,40145183000,26950,26950,26950,26950,0
20231204,162400,40145183000,26950,26950,26950,26950,0
20231204,162300,40145183000,26950,26950,26950,26950,34805
20231204,162200,40145183000,26950,26950,26950,26950,0
20231204,162100,40145183000,26950,26950,26950,26950,0
20231204,162000,40145183000,26950,26950,26950,26950,0
20231204,161900,40145183000,26950,26950,26950,26950,0
20231204,161800,40145183000,26950,26950,26950,26950,0
20231204,161700,40145183000,26950,26950,26950,26950,0
20231204,161600,40145183000,26950,26950,26950,26950,0
20231204,161500,40145183000,26950,26950,26950,26950,0
20231204,161400,40145183000,26950,26950,26950,26950,0
20231204,161300,40145183000,26950,26950,26950,26950,0
20231204,161200,40145183000,26950,26950,26950,26950,0
20231204,161100,40145183000,26950,26950,26950,26950,0
20231204,161000,40145183000,26950,26950,26950,26950,0
20231204,160900,40145183000,26950,26950,26950,26950,0
20231204,160800,40145183000,26950,26950,26950,26950,0
20231204,160700,40145183000,26950,26950,26950,26950,0
20231204,160600,40145183000,26950,26950,26950,26950,0
20231204,160500,40145183000,26950,26950,26950,26950,0
20231204,160400,40145183000,26950,26950,26950,26950,0
20231204,160300,40145183000,26950,26950,26950,26950,0
20231204,160200,40145183000,26950,26950,26950,26950,0
20231204,160100,40145183000,26950,26950,26950,26950,0
20231204,160000,40145183000,26950,26950,26950,26950,0
20231204,155900,40145183000,26950,26950,26950,26950,0
20231204,155800,40145183000,26950,26950,26950,26950,0
20231204,155700,40145183000,26950,26950,26950,26950,0
20231204,155600,40145183000,26950,26950,26950,26950,0
20231204,155500,40145183000,26950,26950,26950,26950,0
20231204,155400,40145183000,26950,26950,26950,26950,0
20231204,155300,40145183000,26950,26950,26950,26950,34805
20231204,155200,40145183000,26950,26950,26950,26950,0
20231204,155100,40145183000,26950,26950,26950,26950,0
20231204,155000,40145183000,26950,26950,26950,26950,0
20231204,154900,40145183000,26950,26950,26950,26950,0
20231204,154800,40145183000,26950,26950,26950,26950,0
20231204,154700,40145183000,26950,26950,26950,26950,0
20231204,154600,40145183000,26950,26950,26950,26950,0
20231204,154500,40145183000,26950,26950,26950,26950,0
20231204,154400,40145183000,26950,26950,26950,26950,0
20231204,154300,40145183000,26950,26950,26950,26950,0
20231204,154200,40145183000,26950,26950,26950,26950,0
20231204,154100,40145183000,26950,26950,26950,26950,0
20231204,154000,40145183000,26950,26950,26950,26950,0
20231204,153900,40145183000,26950,26950,26950,26950,0
20231204,153800,40145183000,26950,26950,26950,26950,0
20231204,153700,40145183000,26950,26950,26950,26950,0
20231204,153600,40145183000,26950,26950,26950,26950,0
20231204,153500,40145183000,26950,26950,26950,26950,0
20231204,153400,40145183000,26950,26950,26950,26950,0
20231204,153300,40145183000,26950,26950,26950,26950,0
20231204,153200,40145183000,26950,26950,26950,26950,0
20231204,153100,40145183000,26950,26950,26950,26950,0
20231204,153000,40145183000,26950,26950,26950,26950,34805
20231204,152900,39207188250,26950,26950,26950,26950,0
20231204,152800,39207188250,26950,26950,26950,26950,0
20231204,152700,39207188250,26950,26950,26950,26950,0
20231204,152600,39207188250,26950,26950,26950,26950,0
20231204,152500,39207188250,26950,26950,26950,26950,0
20231204,152400,39207188250,26950,26950,26950,26950,0
20231204,152300,39207188250,26950,26950,26950,26950,0
20231204,152200,39207188250,26950,26950,26950,26950,0
20231204,152100,39207188250,26950,26950,26950,26950,0
20231204,152000,39207188250,26950,26950,26950,26950,0
20231204,151900,39207188250,26950,26950,27000,26950,2940
20231204,151800,39127906750,26950,26950,27000,26950,1028
20231204,151700,39100193700,27000,27000,27050,26950,2314
20231204,151600,39037714750,27050,27050,27050,27000,4466
20231204,151500,38917126850,27050,27050,27050,27000,1495
20231204,151400,38876709150,27050,27000,27050,27000,2808
20231204,151300,38800853900,27000,27000,27050,26950,2482
20231204,151200,38733845750,27000,26950,27000,26950,736
20231204,151100,38714000450,26950,26900,27000,26900,3930
20231204,151000,38608139300,26950,26900,26950,26900,2312
20231204,150900,38545882600,26950,26950,27000,26900,408
20231204,150800,38534893050,26950,26900,26950,26850,3060
20231204,150700,38452529000,26900,26900,26900,26850,1227
20231204,150600,38419559250,26900,26900,26950,26850,6095
20231204,150500,38255624800,26900,26850,26900,26850,2835
20231204,150400,38179370750,26850,26850,26900,26800,4760
20231204,150300,38051599800,26850,26800,26850,26800,1996
20231204,150200,37998035000,26800,26800,26850,26800,4251
20231204,150100,37883950950,26800,26850,26900,26800,10247
20231204,150000,37609074300,26850,26900,26900,26850,5028
20231204,145900,37474004800,26900,26950,26950,26850,9396
20231204,145800,37221284200,26950,27050,27050,26900,10553
20231204,145700,36936778550,27000,27050,27050,27000,2990
20231204,145600,36856043750,27050,27050,27050,27000,2917
20231204,145500,36777252100,27050,27000,27050,27000,1433
20231204,145400,36738529200,27050,27050,27100,27000,1572
20231204,145300,36696020600,27100,27050,27100,27050,1843
20231204,145200,36646138400,27050,27000,27100,27000,4716
20231204,145100,36518582750,27000,27000,27050,27000,1794
20231204,145000,36470106850,27000,26950,27050,26950,4975
20231204,144900,36335790150,26950,26950,27000,26950,1934
20231204,144800,36283582800,27000,27000,27000,26950,1434
20231204,144700,36244868150,26950,27000,27000,26950,1346
20231204,144600,36208567300,26950,26950,27000,26950,1675
20231204,144500,36163365300,26950,26950,27000,26950,833
20231204,144400,36140902050,26950,27000,27000,26950,375
20231204,144300,36130787000,27000,27000,27000,26950,692
20231204,144200,36112108750,27000,26950,27000,26950,703
20231204,144100,36093154450,27000,26950,27000,26950,1511
20231204,144000,36052417650,26950,26950,27000,26950,2180
20231204,143900,35993661500,26950,27050,27050,26950,8987
20231204,143800,35751021400,27050,27000,27050,27000,2293
20231204,143700,35689062800,27050,27000,27050,27000,7697
20231204,143600,35481115400,27000,27050,27050,27000,4167
20231204,143500,35368520350,27050,27000,27050,27000,946
20231204,143400,35342964300,27000,27100,27100,27000,6345
20231204,143300,35171367600,27100,27050,27100,27000,3630
20231204,143200,35073189350,27050,27050,27100,27050,4883
20231204,143100,34941101200,27050,27000,27050,27000,2106
20231204,143000,34884182100,27000,27000,27050,27000,2762
20231204,142900,34809510650,27050,27000,27050,27000,4368
20231204,142800,34691503300,27050,27050,27100,27000,5649
20231204,142700,34538779100,27100,27100,27150,27050,4169
20231204,142600,34425908450,27100,27100,27150,27100,2280
20231204,142500,34364113300,27100,27150,27200,27100,1736
20231204,142400,34317015950,27150,27200,27200,27150,3988
20231204,142300,34208736800,27150,27200,27200,27150,1667
20231204,142200,34163428450,27200,27200,27250,27150,4005
20231204,142100,34054498000,27200,27150,27200,27150,2005
20231204,142000,34000054600,27150,27250,27300,27100,22132
20231204,141900,33397634000,27250,27300,27300,27250,1086
20231204,141800,33368027900,27250,27300,27350,27250,5730
20231204,141700,33211627400,27350,27350,27350,27300,817
20231204,141600,33189299650,27300,27350,27350,27300,673
20231204,141500,33170921000,27350,27300,27350,27300,411
20231204,141400,33159689650,27300,27350,27350,27300,425
20231204,141300,33148075050,27350,27350,27400,27350,2007
20231204,141200,33093179950,27350,27350,27400,27350,2263
20231204,141100,33031238600,27350,27400,27400,27350,467
20231204,141000,33018447550,27350,27350,27400,27350,656
20231204,140900,33000499800,27400,27300,27400,27300,3237
20231204,140800,32911948600,27300,27350,27350,27300,712
20231204,140700,32892478600,27350,27350,27350,27300,1795
20231204,140600,32843396400,27350,27300,27350,27300,2572
20231204,140500,32773081150,27300,27350,27350,27300,535
20231204,140400,32758466050,27300,27350,27350,27300,693
20231204,140300,32739542700,27350,27300,27350,27250,1113
20231204,140200,32709160050,27250,27300,27300,27250,318
20231204,140100,32700483250,27300,27250,27300,27250,380
20231204,140000,32690113150,27300,27250,27300,27250,977
20231204,135900,32663455050,27250,27250,27300,27250,997
20231204,135800,32636271950,27250,27350,27350,27250,3701
20231204,135700,32535253900,27350,27300,27350,27300,1063
20231204,135600,32506204400,27300,27350,27350,27300,481
20231204,135500,32493066850,27350,27300,27350,27300,357
20231204,135400,32483309750,27300,27300,27350,27300,552
20231204,135300,32468234500,27300,27300,27350,27250,14091
20231204,135200,32083590900,27300,27300,27300,27250,391
20231204,135100,32072926100,27300,27300,27300,27250,780
20231204,135000,32051650000,27250,27300,27300,27250,7437
20231204,134900,31848694100,27300,27300,27350,27300,432
20231204,134800,31836893950,27300,27300,27350,27300,1354
20231204,134700,31799896900,27350,27350,27350,27300,567
20231204,134600,31784405450,27300,27300,27350,27300,1666
20231204,134500,31738861550,27300,27300,27350,27300,308
20231204,134400,31730443700,27300,27350,27350,27300,2847
20231204,134300,31652711600,27350,27300,27350,27300,2119
20231204,134200,31594813400,27350,27350,27350,27300,394
20231204,134100,31584050950,27350,27350,27350,27300,575
20231204,134000,31568337500,27350,27350,27350,27300,481
20231204,133900,31555199200,27350,27350,27350,27300,1060
20231204,133800,31526233300,27350,27300,27350,27300,1068
20231204,133700,31497040550,27350,27250,27350,27250,256
20231204,133600,31490048400,27250,27300,27300,27250,961
20231204,133500,31463815900,27300,27300,27300,27250,780
20231204,133400,31442545500,27300,27300,27350,27250,1795
20231204,133300,31393535400,27350,27250,27350,27250,2340
20231204,133200,31329647200,27300,27300,27300,27250,2363
20231204,133100,31265138950,27300,27300,27300,27250,2344
20231204,133000,31201161350,27300,27200,27350,27200,15525
20231204,132900,30777500800,27250,27250,27250,27200,3620
20231204,132800,30678905900,27250,27200,27250,27200,1295
20231204,132700,30643643650,27250,27200,27250,27150,11983
20231204,132600,30317711000,27200,27100,27200,27050,10189
20231204,132500,30041199600,27100,27100,27100,27050,2200
20231204,132400,29981588250,27100,27000,27100,27000,2053
20231204,132300,29926036850,27000,27000,27050,26950,1931
20231204,132200,29873879400,27000,26950,27000,26950,1175
20231204,132100,29842164800,27000,27000,27050,26950,2840
20231204,132000,29765490450,27000,27050,27050,27000,926
20231204,131900,29740484550,27000,27050,27050,27000,2953
20231204,131800,29660746750,27050,27000,27050,27000,1183
20231204,131700,29628805350,27050,27050,27050,27000,857
20231204,131600,29605664100,27050,27050,27050,27000,5741
20231204,131500,29450529650,27050,27050,27050,27000,1434
20231204,131400,29411810050,27000,27000,27050,27000,915
20231204,131300,29387103900,27000,27000,27000,26950,2689
20231204,131200,29314530350,27050,27000,27050,26950,8239
20231204,131100,29092332750,27000,26950,27000,26950,1252
20231204,131000,29058580400,26950,27000,27000,26950,2656
20231204,130900,28986999650,27000,26950,27000,26950,430
20231204,130800,28975396150,26950,27000,27050,26950,4393
20231204,130700,28856780200,27050,27100,27100,27000,8420
20231204,130600,28629010650,27100,27100,27100,27050,674
20231204,130500,28610768650,27100,27050,27100,27050,573
20231204,130400,28595261350,27100,27100,27100,27050,1329
20231204,130300,28559274350,27050,27050,27100,27050,1693
20231204,130200,28513472850,27100,27050,27100,27050,597
20231204,130100,28497308150,27100,27050,27100,27050,1083
20231204,130000,28467966300,27050,27050,27100,27050,608
20231204,125900,28451515150,27100,27100,27100,27050,394
20231204,125800,28440844600,27050,27100,27100,27050,735
20231204,125700,28420929450,27100,27100,27100,27050,609
20231204,125600,28404432900,27100,27100,27100,27050,901
20231204,125500,28380028850,27100,27100,27100,27050,717
20231204,125400,28360604300,27100,27050,27100,27050,347
20231204,125300,28351213000,27050,27050,27100,27050,728
20231204,125200,28331516250,27100,27100,27100,27050,785
20231204,125100,28310257450,27100,27100,27150,27100,1838
20231204,125000,28260431100,27100,27100,27150,27100,656
20231204,124900,28242622200,27100,27100,27150,27050,1031
20231204,124800,28214685850,27100,27050,27100,27050,4575
20231204,124700,28090712700,27100,27050,27100,27050,954
20231204,124600,28064878000,27050,27050,27100,27050,694
20231204,124500,28046101550,27050,27050,27100,27000,952
20231204,124400,28020351150,27050,27050,27050,27000,1046
20231204,124300,27992067150,27050,27000,27050,26950,3278
20231204,124200,27903629450,27000,26950,27000,26900,2687
20231204,124100,27831211500,26950,27000,27000,26950,2107
20231204,124000,27774414700,27000,27000,27050,26950,4183
20231204,123900,27661466650,27000,27000,27050,26950,2541
20231204,123800,27592854050,27050,27000,27050,27000,411
20231204,123700,27581754650,27000,27050,27050,27000,3310
20231204,123600,27492274500,27000,27050,27050,27000,3460
20231204,123500,27398735850,27050,26950,27050,26950,599
20231204,123400,27382552400,26950,26900,27000,26850,9197
20231204,123300,27135079400,26900,26950,26950,26900,5682
20231204,123200,26982133050,26950,27050,27100,26900,32501
20231204,123100,26104820750,27050,27100,27100,27050,6297
20231204,123000,25934453150,27100,27100,27150,27050,7824
20231204,122900,25722458500,27150,27100,27150,27100,2301
20231204,122800,25660063700,27100,27200,27200,27100,8318
20231204,122700,25434261650,27150,27150,27200,27150,1256
20231204,122600,25400122100,27200,27200,27200,27150,530
20231204,122500,25385715200,27200,27200,27200,27150,388
20231204,122400,25375171400,27200,27200,27200,27150,1015
20231204,122300,25347566550,27200,27200,27200,27150,766
20231204,122200,25326732900,27200,27150,27200,27150,283
20231204,122100,25319037300,27200,27200,27200,27150,769
20231204,122000,25298125150,27200,27150,27200,27150,580
20231204,121900,25282377200,27150,27150,27200,27150,1842
20231204,121800,25232365050,27150,27200,27200,27150,368
20231204,121700,25222373300,27200,27200,27200,27150,1283
20231204,121600,25187535700,27200,27200,27250,27150,1975
20231204,121500,25133818500,27200,27200,27200,27150,769
20231204,121400,25112911400,27200,27150,27200,27100,1402
20231204,121300,25074847950,27150,27150,27150,27100,867
20231204,121200,25051330000,27150,27100,27150,27100,3295
20231204,121100,24961914850,27100,27150,27200,27100,9848
20231204,121000,24694575650,27150,27150,27200,27150,449
20231204,120900,24682383850,27150,27200,27250,27150,2155
20231204,120800,24623784800,27300,27150,27300,27150,2259
20231204,120700,24562252550,27200,27250,27250,27150,6892
20231204,120600,24374865900,27250,27200,27250,27200,2325
20231204,120500,24311510500,27200,27250,27250,27200,2071
20231204,120400,24255156400,27250,27200,27250,27200,222
20231204,120300,24249115000,27200,27250,27300,27200,2513
20231204,120200,24180675850,27250,27250,27300,27250,243
20231204,120100,24174053150,27250,27250,27300,27200,1133
20231204,120000,24143193050,27250,27250,27250,27200,1557
20231204,115900,24100773800,27200,27250,27250,27200,2592
20231204,115800,24030198150,27250,27250,27250,27200,872
20231204,115700,24006474100,27250,27250,27250,27200,360
20231204,115600,23996672500,27200,27200,27250,27200,302
20231204,115500,23988450600,27200,27200,27250,27200,1972
20231204,115400,23934764700,27250,27200,27250,27200,1341
20231204,115300,23898287400,27200,27200,27200,27150,695
20231204,115200,23879393600,27200,27200,27200,27150,659
20231204,115100,23861473800,27200,27150,27200,27150,808
20231204,115000,23839504350,27150,27200,27200,27150,699
20231204,114900,23820508550,27200,27200,27250,27150,1426
20231204,114800,23781722900,27200,27200,27250,27150,3020
20231204,114700,23699577800,27200,27200,27250,27150,1058
20231204,114600,23670808600,27250,27200,27250,27150,3324
20231204,114500,23580415500,27150,27300,27350,27150,31978
20231204,114400,22709302900,27300,27300,27350,27300,3817
20231204,114300,22605069450,27300,27350,27350,27300,342
20231204,114200,22595728150,27350,27350,27350,27300,892
20231204,114100,22571367200,27300,27300,27350,27300,837
20231204,114000,22548514550,27300,27350,27350,27300,8300
20231204,113900,22321547450,27350,27400,27400,27350,189
20231204,113800,22316372150,27350,27400,27400,27350,541
20231204,113700,22301555850,27350,27350,27400,27350,780
20231204,113600,22280205050,27350,27350,27400,27350,1981
20231204,113500,22225967600,27350,27400,27400,27350,449
20231204,113400,22213669350,27400,27400,27400,27350,537
20231204,113300,22198978300,27400,27400,27400,27350,1009
20231204,113200,22171344200,27400,27400,27400,27350,674
20231204,113100,22152895750,27400,27400,27400,27350,259
20231204,113000,22145801600,27350,27350,27400,27350,648
20231204,112900,22128075650,27350,27350,27400,27350,961
20231204,112800,22101790650,27350,27400,27400,27350,1448
20231204,112700,22062133150,27400,27350,27400,27350,603
20231204,112600,22045638300,27400,27350,27400,27350,1104
20231204,112500,22015425300,27350,27350,27400,27350,870
20231204,112400,21991598850,27350,27400,27400,27350,246
20231204,112300,21984864400,27400,27400,27400,27350,2033
20231204,112200,21929233450,27400,27400,27400,27350,271
20231204,112100,21921820500,27400,27350,27400,27350,932
20231204,112000,21896327850,27350,27350,27400,27350,2689
20231204,111900,21822782600,27400,27400,27400,27350,2116
20231204,111800,21764853800,27350,27400,27400,27350,1461
20231204,111700,21724882200,27400,27400,27400,27350,263
20231204,111600,21717682850,27400,27350,27400,27350,76
20231204,111500,21715602750,27350,27350,27400,27350,434
20231204,111400,21703720650,27400,27400,27450,27350,2616
20231204,111300,21632056200,27400,27350,27450,27350,1028
20231204,111200,21603895650,27400,27400,27400,27350,986
20231204,111100,21576881000,27400,27400,27400,27350,1786
20231204,111000,21527969550,27400,27400,27450,27400,616
20231204,110900,21511079500,27400,27400,27450,27350,1779
20231204,110800,21462338250,27400,27400,27450,27400,339
20231204,110700,21453042600,27450,27450,27450,27350,4402
20231204,110600,21332424700,27400,27500,27500,27400,5524
20231204,110500,21180904500,27500,27500,27550,27450,2255
20231204,110400,21118970550,27500,27450,27500,27450,1806
20231204,110300,21069320650,27450,27550,27550,27450,3114
20231204,110200,20983702900,27500,27500,27550,27500,1602
20231204,110100,20939612500,27500,27450,27550,27450,1461
20231204,110000,20899434900,27500,27450,27500,27450,1777
20231204,105900,20850571450,27500,27500,27500,27450,1880
20231204,105800,20798888200,27500,27450,27500,27400,3011
20231204,105700,20716156700,27450,27400,27450,27400,1781
20231204,105600,20667289550,27400,27400,27450,27400,960
20231204,105500,20640956550,27400,27400,27450,27350,1903
20231204,105400,20588809450,27400,27350,27450,27350,2084
20231204,105300,20531705850,27350,27350,27400,27350,994
20231204,105200,20504480400,27400,27350,27400,27350,760
20231204,105100,20483681900,27400,27300,27400,27300,1399
20231204,105000,20445426600,27300,27300,27350,27300,1041
20231204,104900,20416970900,27300,27300,27350,27300,562
20231204,104800,20401617050,27350,27300,27350,27300,460
20231204,104700,20389036950,27300,27400,27400,27300,5049
20231204,104600,20250970100,27350,27400,27400,27350,666
20231204,104500,20232740850,27400,27350,27400,27350,2773
20231204,104400,20156784200,27350,27400,27400,27350,1131
20231204,104300,20125843150,27400,27350,27400,27350,619
20231204,104200,20108907400,27350,27300,27400,27250,7744
20231204,104100,19897200850,27300,27250,27300,27250,1335
20231204,104000,19860797900,27250,27300,27300,27250,3643
20231204,103900,19761522100,27250,27250,27300,27200,5998
20231204,103800,19598154550,27200,27250,27250,27200,1621
20231204,103700,19554015600,27200,27250,27250,27200,1374
20231204,103600,19516612050,27250,27250,27300,27200,5864
20231204,103500,19356819950,27250,27250,27300,27250,1023
20231204,103400,19328938650,27250,27300,27350,27250,1407
20231204,103300,19290570900,27300,27400,27400,27300,4007
20231204,103200,19181012100,27400,27350,27400,27350,1165
20231204,103100,19149136550,27350,27350,27350,27300,1761
20231204,103000,19101014550,27300,27250,27350,27250,5057
20231204,102900,18962934250,27300,27250,27300,27250,1033
20231204,102800,18934770250,27250,27300,27300,27250,1117
20231204,102700,18904325250,27300,27250,27300,27250,863
20231204,102600,18880774650,27300,27300,27300,27250,3157
20231204,102500,18794624200,27300,27300,27350,27300,697
20231204,102400,18775591750,27350,27350,27350,27300,767
20231204,102300,18754634050,27350,27350,27400,27300,3381
20231204,102200,18662228650,27350,27400,27400,27350,1047
20231204,102100,18633590150,27400,27300,27400,27300,2552
20231204,102000,18563822200,27300,27400,27400,27300,2926
20231204,101900,18483797850,27400,27350,27400,27350,632
20231204,101800,18466495100,27400,27450,27450,27350,4005
20231204,101700,18356757750,27450,27400,27450,27400,1335
20231204,101600,18320128950,27400,27350,27450,27350,4505
20231204,101500,18196832700,27350,27400,27400,27350,1134
20231204,101400,18165779500,27400,27350,27400,27300,2093
20231204,101300,18108526150,27350,27350,27350,27300,2378
20231204,101200,18043523500,27350,27350,27350,27250,2054
20231204,101100,17987474500,27350,27300,27350,27250,3642
20231204,101000,17888041250,27300,27250,27350,27200,5126
20231204,100900,17748442550,27250,27250,27300,27200,4696
20231204,100800,17620587200,27250,27300,27400,27250,7627
20231204,100700,17412412450,27350,27400,27400,27300,3401
20231204,100600,17319453600,27400,27350,27400,27300,3053
20231204,100500,17235970150,27350,27450,27450,27350,6338
20231204,100400,17062309700,27400,27450,27450,27400,5818
20231204,100300,16902712350,27500,27600,27600,27500,5643
20231204,100200,16747324100,27600,27600,27650,27600,838
20231204,100100,16724195200,27600,27550,27650,27550,1617
20231204,100000,16679584050,27550,27650,27650,27550,2443
20231204,095900,16612135400,27600,27600,27650,27550,5582
20231204,095800,16458069400,27600,27600,27650,27600,2288
20231204,095700,16394832750,27600,27500,27650,27500,3145
20231204,095600,16308046400,27500,27450,27500,27400,5221
20231204,095500,16164703150,27400,27400,27450,27400,1107
20231204,095400,16134359500,27400,27400,27450,27350,5798
20231204,095300,15975531800,27400,27450,27450,27350,9674
20231204,095200,15710321950,27400,27400,27450,27400,2974
20231204,095100,15628784000,27450,27550,27600,27400,32615
20231204,095000,14731752000,27550,27650,27650,27550,10888
20231204,094900,14431364400,27650,27650,27650,27600,1544
20231204,094800,14388692750,27650,27650,27650,27600,3409
20231204,094700,14294506150,27650,27600,27650,27600,2142
20231204,094600,14235336550,27650,27700,27700,27600,2196
20231204,094500,14174609100,27700,27650,27700,27650,3783
20231204,094400,14069988800,27650,27700,27750,27650,7635
20231204,094300,13858490000,27750,27700,27750,27700,980
20231204,094200,13831313100,27750,27750,27800,27700,4794
20231204,094100,13698298550,27800,27750,27800,27700,4415
20231204,094000,13575767300,27750,27750,27750,27700,1563
20231204,093900,13532419000,27750,27650,27750,27650,4425
20231204,093800,13409782350,27650,27700,27700,27650,6217
20231204,093700,13237843800,27700,27750,27750,27650,6651
20231204,093600,13053575050,27750,27800,27850,27700,5514
20231204,093500,12900486600,27800,27800,27850,27750,3108
20231204,093400,12814083500,27800,27750,27800,27700,4232
20231204,093300,12696571450,27750,27700,27750,27700,3385
20231204,093200,12602661300,27700,27700,27750,27700,2155
20231204,093100,12542930800,27700,27650,27750,27650,2560
20231204,093000,12472020350,27700,27650,27750,27650,4189
20231204,092900,12356033700,27700,27700,27750,27650,4784
20231204,092800,12223561050,27700,27700,27750,27650,4558
20231204,092700,12097461400,27700,27750,27800,27700,8685
20231204,092600,11856623850,27750,27700,27750,27600,4100
20231204,092500,11743118850,27600,27850,27850,27600,15923
20231204,092400,11301621900,27800,27750,27850,27750,7386
20231204,092300,11096406400,27750,27700,27800,27650,5316
20231204,092200,10949065450,27700,27750,27800,27650,12090
20231204,092100,10613947200,27750,27900,27950,27750,12092
20231204,092000,10277277250,27900,28050,28050,27900,6320
20231204,091900,10100564550,28050,28050,28050,28000,5184
20231204,091800,9955342200,28050,28050,28050,28000,4060
20231204,091700,9841515500,28050,28050,28050,28000,4136
20231204,091600,9725596800,28050,28050,28100,28000,12088
20231204,091500,9386816450,28100,28100,28100,28000,7467
20231204,091400,9177311700,28100,28050,28100,27900,20150
20231204,091300,8612214300,28050,28000,28050,27900,17201
20231204,091200,8130725600,28000,27900,28000,27850,9890
20231204,091100,7854368800,27850,27800,27900,27750,5940
20231204,091000,7689144550,27800,27750,27850,27700,6284
20231204,090900,7514643200,27750,27800,27800,27700,5297
20231204,090800,7367625000,27800,27700,27800,27700,3805
20231204,090700,7262077250,27700,27800,27850,27600,14551
20231204,090600,6858803750,27800,28050,28100,27750,9993
20231204,090500,6580095200,28100,28000,28150,27850,30538
20231204,090400,5724374000,28000,28150,28150,27950,21507
20231204,090300,5121428150,28150,28000,28250,28000,35218
20231204,090200,4129836600,28050,27600,28100,27450,87642
20231204,090100,1689400850,27600,27600,27650,27500,19634
20231204,090000,1147737550,27600,27650,27650,27400,41226