stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,192400,41896400900,25750,25750,25750,25750,37200
20231205,192300,41896400900,25750,25750,25750,25750,0
20231205,192200,41896400900,25750,25750,25750,25750,0
20231205,192100,41896400900,25750,25750,25750,25750,0
20231205,192000,41896400900,25750,25750,25750,25750,0
20231205,191900,41896400900,25750,25750,25750,25750,0
20231205,191800,41896400900,25750,25750,25750,25750,0
20231205,191700,41896400900,25750,25750,25750,25750,0
20231205,191600,41896400900,25750,25750,25750,25750,0
20231205,191500,41896400900,25750,25750,25750,25750,0
20231205,191400,41896400900,25750,25750,25750,25750,0
20231205,191300,41896400900,25750,25750,25750,25750,0
20231205,191200,41896400900,25750,25750,25750,25750,0
20231205,191100,41896400900,25750,25750,25750,25750,0
20231205,191000,41896400900,25750,25750,25750,25750,0
20231205,190900,41896400900,25750,25750,25750,25750,0
20231205,190800,41896400900,25750,25750,25750,25750,0
20231205,190700,41896400900,25750,25750,25750,25750,0
20231205,190600,41896400900,25750,25750,25750,25750,0
20231205,190500,41896400900,25750,25750,25750,25750,0
20231205,190400,41896400900,25750,25750,25750,25750,0
20231205,190300,41896400900,25750,25750,25750,25750,0
20231205,190200,41896400900,25750,25750,25750,25750,0
20231205,190100,41896400900,25750,25750,25750,25750,0
20231205,190000,41896400900,25750,25750,25750,25750,0
20231205,185900,41896400900,25750,25750,25750,25750,0
20231205,185800,41896400900,25750,25750,25750,25750,0
20231205,185700,41896400900,25750,25750,25750,25750,0
20231205,185600,41896400900,25750,25750,25750,25750,0
20231205,185500,41896400900,25750,25750,25750,25750,0
20231205,185400,41896400900,25750,25750,25750,25750,37200
20231205,185300,41896400900,25750,25750,25750,25750,0
20231205,185200,41896400900,25750,25750,25750,25750,0
20231205,185100,41896400900,25750,25750,25750,25750,0
20231205,185000,41896400900,25750,25750,25750,25750,0
20231205,184900,41896400900,25750,25750,25750,25750,0
20231205,184800,41896400900,25750,25750,25750,25750,0
20231205,184700,41896400900,25750,25750,25750,25750,0
20231205,184600,41896400900,25750,25750,25750,25750,0
20231205,184500,41896400900,25750,25750,25750,25750,0
20231205,184400,41896400900,25750,25750,25750,25750,0
20231205,184300,41896400900,25750,25750,25750,25750,0
20231205,184200,41896400900,25750,25750,25750,25750,0
20231205,184100,41896400900,25750,25750,25750,25750,0
20231205,184000,41896400900,25750,25750,25750,25750,0
20231205,183900,41896400900,25750,25750,25750,25750,0
20231205,183800,41896400900,25750,25750,25750,25750,0
20231205,183700,41896400900,25750,25750,25750,25750,0
20231205,183600,41896400900,25750,25750,25750,25750,0
20231205,183500,41896400900,25750,25750,25750,25750,0
20231205,183400,41896400900,25750,25750,25750,25750,0
20231205,183300,41896400900,25750,25750,25750,25750,0
20231205,183200,41896400900,25750,25750,25750,25750,0
20231205,183100,41896400900,25750,25750,25750,25750,0
20231205,183000,41896400900,25750,25750,25750,25750,0
20231205,182900,41896400900,25750,25750,25750,25750,0
20231205,182800,41896400900,25750,25750,25750,25750,0
20231205,182700,41896400900,25750,25750,25750,25750,0
20231205,182600,41896400900,25750,25750,25750,25750,0
20231205,182500,41896400900,25750,25750,25750,25750,0
20231205,182400,41896400900,25750,25750,25750,25750,37200
20231205,182300,41896400900,25750,25750,25750,25750,0
20231205,182200,41896400900,25750,25750,25750,25750,0
20231205,182100,41896400900,25750,25750,25750,25750,0
20231205,182000,41896400900,25750,25750,25750,25750,0
20231205,181900,41896400900,25750,25750,25750,25750,0
20231205,181800,41896400900,25750,25750,25750,25750,0
20231205,181700,41896400900,25750,25750,25750,25750,0
20231205,181600,41896400900,25750,25750,25750,25750,0
20231205,181500,41896400900,25750,25750,25750,25750,0
20231205,181400,41896400900,25750,25750,25750,25750,0
20231205,181300,41896400900,25750,25750,25750,25750,0
20231205,181200,41896400900,25750,25750,25750,25750,0
20231205,181100,41896400900,25750,25750,25750,25750,0
20231205,181000,41896400900,25750,25750,25750,25750,0
20231205,180900,41896400900,25750,25750,25750,25750,0
20231205,180800,41896400900,25750,25750,25750,25750,0
20231205,180700,41896400900,25750,25750,25750,25750,0
20231205,180600,41896400900,25750,25750,25750,25750,0
20231205,180500,41896400900,25750,25750,25750,25750,0
20231205,180400,41896400900,25750,25750,25750,25750,0
20231205,180300,41896400900,25750,25750,25750,25750,0
20231205,180200,41896400900,25750,25750,25750,25750,0
20231205,180100,41896400900,25750,25750,25750,25750,0
20231205,180000,41896400900,25750,25750,25750,25750,0
20231205,175900,41896400900,25750,25750,25750,25750,0
20231205,175800,41896400900,25750,25750,25750,25750,0
20231205,175700,41896400900,25750,25750,25750,25750,0
20231205,175600,41896400900,25750,25750,25750,25750,0
20231205,175500,41896400900,25750,25750,25750,25750,0
20231205,175400,41896400900,25750,25750,25750,25750,37200
20231205,175300,41896400900,25750,25750,25750,25750,0
20231205,175200,41896400900,25750,25750,25750,25750,0
20231205,175100,41896400900,25750,25750,25750,25750,0
20231205,175000,41896400900,25750,25750,25750,25750,0
20231205,174900,41896400900,25750,25750,25750,25750,0
20231205,174800,41896400900,25750,25750,25750,25750,0
20231205,174700,41896400900,25750,25750,25750,25750,0
20231205,174600,41896400900,25750,25750,25750,25750,0
20231205,174500,41896400900,25750,25750,25750,25750,0
20231205,174400,41896400900,25750,25750,25750,25750,0
20231205,174300,41896400900,25750,25750,25750,25750,0
20231205,174200,41896400900,25750,25750,25750,25750,0
20231205,174100,41896400900,25750,25750,25750,25750,0
20231205,174000,41896400900,25750,25750,25750,25750,0
20231205,173900,41896400900,25750,25750,25750,25750,0
20231205,173800,41896400900,25750,25750,25750,25750,0
20231205,173700,41896400900,25750,25750,25750,25750,0
20231205,173600,41896400900,25750,25750,25750,25750,0
20231205,173500,41896400900,25750,25750,25750,25750,0
20231205,173400,41896400900,25750,25750,25750,25750,0
20231205,173300,41896400900,25750,25750,25750,25750,0
20231205,173200,41896400900,25750,25750,25750,25750,0
20231205,173100,41896400900,25750,25750,25750,25750,0
20231205,173000,41896400900,25750,25750,25750,25750,0
20231205,172900,41896400900,25750,25750,25750,25750,0
20231205,172800,41896400900,25750,25750,25750,25750,0
20231205,172700,41896400900,25750,25750,25750,25750,0
20231205,172600,41896400900,25750,25750,25750,25750,0
20231205,172500,41896400900,25750,25750,25750,25750,0
20231205,172400,41896400900,25750,25750,25750,25750,37200
20231205,172300,41896400900,25750,25750,25750,25750,0
20231205,172200,41896400900,25750,25750,25750,25750,0
20231205,172100,41896400900,25750,25750,25750,25750,0
20231205,172000,41896400900,25750,25750,25750,25750,0
20231205,171900,41896400900,25750,25750,25750,25750,0
20231205,171800,41896400900,25750,25750,25750,25750,0
20231205,171700,41896400900,25750,25750,25750,25750,0
20231205,171600,41896400900,25750,25750,25750,25750,0
20231205,171500,41896400900,25750,25750,25750,25750,0
20231205,171400,41896400900,25750,25750,25750,25750,0
20231205,171300,41896400900,25750,25750,25750,25750,0
20231205,171200,41896400900,25750,25750,25750,25750,0
20231205,171100,41896400900,25750,25750,25750,25750,0
20231205,171000,41896400900,25750,25750,25750,25750,0
20231205,170900,41896400900,25750,25750,25750,25750,0
20231205,170800,41896400900,25750,25750,25750,25750,0
20231205,170700,41896400900,25750,25750,25750,25750,0
20231205,170600,41896400900,25750,25750,25750,25750,0
20231205,170500,41896400900,25750,25750,25750,25750,0
20231205,170400,41896400900,25750,25750,25750,25750,0
20231205,170300,41896400900,25750,25750,25750,25750,0
20231205,170200,41896400900,25750,25750,25750,25750,0
20231205,170100,41896400900,25750,25750,25750,25750,0
20231205,170000,41896400900,25750,25750,25750,25750,0
20231205,165900,41896400900,25750,25750,25750,25750,0
20231205,165800,41896400900,25750,25750,25750,25750,0
20231205,165700,41896400900,25750,25750,25750,25750,0
20231205,165600,41896400900,25750,25750,25750,25750,0
20231205,165500,41896400900,25750,25750,25750,25750,0
20231205,165400,41896400900,25750,25750,25750,25750,37200
20231205,165300,41896400900,25750,25750,25750,25750,0
20231205,165200,41896400900,25750,25750,25750,25750,0
20231205,165100,41896400900,25750,25750,25750,25750,0
20231205,165000,41896400900,25750,25750,25750,25750,0
20231205,164900,41896400900,25750,25750,25750,25750,0
20231205,164800,41896400900,25750,25750,25750,25750,0
20231205,164700,41896400900,25750,25750,25750,25750,0
20231205,164600,41896400900,25750,25750,25750,25750,0
20231205,164500,41896400900,25750,25750,25750,25750,0
20231205,164400,41896400900,25750,25750,25750,25750,0
20231205,164300,41896400900,25750,25750,25750,25750,0
20231205,164200,41896400900,25750,25750,25750,25750,0
20231205,164100,41896400900,25750,25750,25750,25750,0
20231205,164000,41896400900,25750,25750,25750,25750,0
20231205,163900,41896400900,25750,25750,25750,25750,0
20231205,163800,41896400900,25750,25750,25750,25750,0
20231205,163700,41896400900,25750,25750,25750,25750,0
20231205,163600,41896400900,25750,25750,25750,25750,0
20231205,163500,41896400900,25750,25750,25750,25750,0
20231205,163400,41896400900,25750,25750,25750,25750,0
20231205,163300,41896400900,25750,25750,25750,25750,0
20231205,163200,41896400900,25750,25750,25750,25750,0
20231205,163100,41896400900,25750,25750,25750,25750,0
20231205,163000,41896400900,25750,25750,25750,25750,0
20231205,162900,41896400900,25750,25750,25750,25750,0
20231205,162800,41896400900,25750,25750,25750,25750,0
20231205,162700,41896400900,25750,25750,25750,25750,0
20231205,162600,41896400900,25750,25750,25750,25750,0
20231205,162500,41896400900,25750,25750,25750,25750,0
20231205,162400,41896400900,25750,25750,25750,25750,37200
20231205,162300,41896400900,25750,25750,25750,25750,0
20231205,162200,41896400900,25750,25750,25750,25750,0
20231205,162100,41896400900,25750,25750,25750,25750,0
20231205,162000,41896400900,25750,25750,25750,25750,0
20231205,161900,41896400900,25750,25750,25750,25750,0
20231205,161800,41896400900,25750,25750,25750,25750,0
20231205,161700,41896400900,25750,25750,25750,25750,0
20231205,161600,41896400900,25750,25750,25750,25750,0
20231205,161500,41896400900,25750,25750,25750,25750,0
20231205,161400,41896400900,25750,25750,25750,25750,0
20231205,161300,41896400900,25750,25750,25750,25750,0
20231205,161200,41896400900,25750,25750,25750,25750,0
20231205,161100,41896400900,25750,25750,25750,25750,0
20231205,161000,41896400900,25750,25750,25750,25750,0
20231205,160900,41896400900,25750,25750,25750,25750,0
20231205,160800,41896400900,25750,25750,25750,25750,0
20231205,160700,41896400900,25750,25750,25750,25750,0
20231205,160600,41896400900,25750,25750,25750,25750,0
20231205,160500,41896400900,25750,25750,25750,25750,0
20231205,160400,41896400900,25750,25750,25750,25750,0
20231205,160300,41896400900,25750,25750,25750,25750,0
20231205,160200,41896400900,25750,25750,25750,25750,0
20231205,160100,41896400900,25750,25750,25750,25750,0
20231205,160000,41896400900,25750,25750,25750,25750,0
20231205,155900,41896400900,25750,25750,25750,25750,0
20231205,155800,41896400900,25750,25750,25750,25750,0
20231205,155700,41896400900,25750,25750,25750,25750,0
20231205,155600,41896400900,25750,25750,25750,25750,0
20231205,155500,41896400900,25750,25750,25750,25750,0
20231205,155400,41896400900,25750,25750,25750,25750,37200
20231205,155300,41896400900,25750,25750,25750,25750,0
20231205,155200,41896400900,25750,25750,25750,25750,0
20231205,155100,41896400900,25750,25750,25750,25750,0
20231205,155000,41896400900,25750,25750,25750,25750,0
20231205,154900,41896400900,25750,25750,25750,25750,0
20231205,154800,41896400900,25750,25750,25750,25750,0
20231205,154700,41896400900,25750,25750,25750,25750,0
20231205,154600,41896400900,25750,25750,25750,25750,0
20231205,154500,41896400900,25750,25750,25750,25750,0
20231205,154400,41896400900,25750,25750,25750,25750,0
20231205,154300,41896400900,25750,25750,25750,25750,0
20231205,154200,41896400900,25750,25750,25750,25750,0
20231205,154100,41896400900,25750,25750,25750,25750,0
20231205,154000,41896400900,25750,25750,25750,25750,0
20231205,153900,41896400900,25750,25750,25750,25750,0
20231205,153800,41896400900,25750,25750,25750,25750,0
20231205,153700,41896400900,25750,25750,25750,25750,0
20231205,153600,41896400900,25750,25750,25750,25750,0
20231205,153500,41896400900,25750,25750,25750,25750,0
20231205,153400,41896400900,25750,25750,25750,25750,0
20231205,153300,41896400900,25750,25750,25750,25750,0
20231205,153200,41896400900,25750,25750,25750,25750,0
20231205,153100,41896400900,25750,25750,25750,25750,0
20231205,153000,41896400900,25750,25750,25750,25750,37200
20231205,152900,40938500900,25800,25800,25800,25800,0
20231205,152800,40938500900,25800,25800,25800,25800,0
20231205,152700,40938500900,25800,25800,25800,25800,0
20231205,152600,40938500900,25800,25800,25800,25800,0
20231205,152500,40938500900,25800,25800,25800,25800,0
20231205,152400,40938500900,25800,25800,25800,25800,0
20231205,152300,40938500900,25800,25800,25800,25800,0
20231205,152200,40938500900,25800,25800,25800,25800,0
20231205,152100,40938500900,25800,25800,25800,25800,0
20231205,152000,40938500900,25800,25800,25800,25800,0
20231205,151900,40938500900,25800,25700,25800,25700,4797
20231205,151800,40814927650,25700,25700,25800,25700,3937
20231205,151700,40713560000,25700,25750,25750,25700,3012
20231205,151600,40636107300,25700,25650,25750,25650,7843
20231205,151500,40434442550,25700,25700,25700,25650,7284
20231205,151400,40247545000,25650,25650,25700,25650,1883
20231205,151300,40199221300,25700,25650,25700,25650,2022
20231205,151200,40147332250,25650,25650,25700,25650,4100
20231205,151100,40042121550,25650,25650,25700,25650,907
20231205,151000,40018846750,25650,25700,25700,25650,2402
20231205,150900,39957188400,25650,25650,25700,25650,6467
20231205,150800,39791154850,25650,25700,25700,25650,997
20231205,150700,39765571950,25650,25700,25700,25650,956
20231205,150600,39741028450,25650,25700,25700,25650,948
20231205,150500,39716681900,25700,25700,25700,25650,1849
20231205,150400,39669215150,25650,25700,25700,25650,2601
20231205,150300,39602448650,25700,25700,25700,25650,7202
20231205,150200,39417565000,25700,25700,25750,25600,6271
20231205,150100,39256595350,25650,25700,25700,25650,11496
20231205,150000,38961652750,25650,25700,25700,25650,1803
20231205,145900,38915353900,25650,25700,25700,25650,1427
20231205,145800,38878721300,25650,25700,25700,25650,1377
20231205,145700,38843362950,25700,25650,25750,25650,4600
20231205,145600,38725091550,25650,25700,25700,25650,2424
20231205,145500,38662880150,25700,25650,25700,25600,5163
20231205,145400,38530435400,25650,25750,25750,25650,15734
20231205,145300,38126798200,25700,25700,25750,25650,15791
20231205,145200,37721057500,25700,25750,25750,25700,2746
20231205,145100,37650383950,25700,25750,25750,25700,2706
20231205,145000,37580768200,25750,25750,25800,25700,2868
20231205,144900,37506954600,25750,25750,25800,25750,3048
20231205,144800,37428431450,25750,25750,25800,25750,6853
20231205,144700,37251946200,25750,25800,25850,25750,1804
20231205,144600,37205412400,25800,25800,25850,25750,3540
20231205,144500,37114039500,25800,25850,25850,25800,5150
20231205,144400,36981106650,25850,25800,25850,25800,1650
20231205,144300,36938495800,25800,25750,25850,25750,4571
20231205,144200,36820594600,25800,25800,25800,25750,1978
20231205,144100,36769643150,25750,25800,25800,25750,1871
20231205,144000,36721444850,25750,25750,25800,25750,2028
20231205,143900,36669196600,25750,25700,25800,25700,10254
20231205,143800,36405396200,25700,25700,25750,25700,7775
20231205,143700,36205515800,25700,25750,25800,25700,17390
20231205,143600,35758184300,25750,25750,25800,25750,6625
20231205,143500,35587563200,25800,25850,25850,25750,7644
20231205,143400,35390419450,25800,25800,25850,25800,7567
20231205,143300,35195143700,25800,25850,25850,25800,5499
20231205,143200,35053150750,25800,25850,25900,25800,14021
20231205,143100,34690837800,25850,25850,25900,25850,1444
20231205,143000,34653468600,25850,25900,25900,25850,2003
20231205,142900,34601643850,25900,25900,25900,25850,1948
20231205,142800,34551239600,25900,25850,25900,25850,2358
20231205,142700,34490203100,25850,25850,25900,25850,2454
20231205,142600,34426748950,25850,25900,25950,25850,6266
20231205,142500,34264518000,25900,25950,25950,25900,2502
20231205,142400,34199704550,25900,25950,25950,25900,1126
20231205,142300,34170512450,25900,25950,25950,25900,1486
20231205,142200,34131989300,25900,25900,25950,25900,3125
20231205,142100,34051028550,25950,25950,26000,25900,3314
20231205,142000,33965096850,25950,25950,26000,25950,3954
20231205,141900,33862460150,25950,25950,26000,25950,1805
20231205,141800,33815562450,26000,26000,26050,25950,900
20231205,141700,33792182850,25950,26000,26050,25950,2863
20231205,141600,33717778850,26000,25950,26000,25950,1128
20231205,141500,33688476000,26000,25950,26000,25950,2040
20231205,141400,33635467550,25950,26000,26000,25950,1039
20231205,141300,33608475700,26000,25950,26000,25950,2888
20231205,141200,33533427100,25950,26000,26000,25950,1083
20231205,141100,33505301400,26000,26000,26000,25950,977
20231205,141000,33479928050,25950,25900,26000,25900,4082
20231205,140900,33374024100,25900,25900,25950,25900,1511
20231205,140800,33334850650,25900,25950,26000,25900,1856
20231205,140700,33286695050,26000,25950,26000,25950,1534
20231205,140600,33246867250,25950,25950,26000,25950,3927
20231205,140500,33144943450,25950,26000,26000,25950,964
20231205,140400,33119901950,25950,26000,26000,25950,1330
20231205,140300,33085377350,25950,25950,26000,25950,1671
20231205,140200,33041997450,25950,26000,26050,25950,2866
20231205,140100,32967469150,26050,26050,26050,26000,721
20231205,140000,32948710900,26000,26050,26050,26000,1623
20231205,135900,32906487100,26000,26000,26050,26000,689
20231205,135800,32888552050,26000,26000,26050,26000,1859
20231205,135700,32840197300,26000,26000,26050,26000,2753
20231205,135600,32768607950,26000,26050,26050,26000,1595
20231205,135500,32727111350,26000,26000,26050,26000,796
20231205,135400,32706389250,26000,26050,26050,25950,6859
20231205,135300,32528048750,26000,26000,26050,26000,6330
20231205,135200,32363436750,26050,26050,26050,26000,913
20231205,135100,32339678800,26000,26050,26050,26000,816
20231205,135000,32318446200,26000,26000,26050,26000,1082
20231205,134900,32290277700,26000,26100,26100,26000,2933
20231205,134800,32213879950,26050,26050,26100,26050,3262
20231205,134700,32128885150,26100,26100,26100,26050,1416
20231205,134600,32091978150,26050,26100,26100,26050,1244
20231205,134500,32059541200,26100,26050,26100,26050,846
20231205,134400,32037489400,26050,26100,26100,26050,1630
20231205,134300,31994965200,26050,26050,26100,26050,902
20231205,134200,31971440700,26050,26050,26100,26050,715
20231205,134100,31952799100,26050,26050,26100,26050,822
20231205,134000,31931354400,26100,26100,26100,26050,572
20231205,133900,31916441400,26050,26050,26100,26050,966
20231205,133800,31891256700,26050,26050,26100,26050,952
20231205,133700,31866430650,26050,26050,26100,26050,552
20231205,133600,31852045100,26100,26050,26100,26050,1301
20231205,133500,31818112800,26050,26050,26100,26050,658
20231205,133400,31800953550,26100,26100,26100,26050,612
20231205,133300,31784990700,26050,26100,26100,26050,3464
20231205,133200,31694744700,26100,26050,26100,26050,2292
20231205,133100,31635002300,26050,26100,26100,26050,980
20231205,133000,31609449200,26050,26150,26150,26050,7674
20231205,132900,31409147550,26100,26150,26150,26100,888
20231205,132800,31385939750,26150,26100,26150,26100,820
20231205,132700,31364506150,26150,26150,26150,26100,2596
20231205,132600,31296671950,26100,26200,26250,26100,10411
20231205,132500,31024155600,26200,26250,26250,26200,1191
20231205,132400,30992931900,26250,26200,26250,26200,1346
20231205,132300,30957635650,26250,26150,26250,26150,724
20231205,132200,30938673800,26200,26200,26200,26150,918
20231205,132100,30914633800,26200,26150,26200,26150,1819
20231205,132000,30867001750,26150,26200,26200,26150,1094
20231205,131900,30838348300,26200,26200,26250,26150,4374
20231205,131800,30723816700,26250,26250,26250,26200,1263
20231205,131700,30690690050,26250,26200,26250,26200,1370
20231205,131600,30654744400,26200,26300,26300,26200,3757
20231205,131500,30556120950,26250,26300,26300,26250,2209
20231205,131400,30498055600,26300,26250,26300,26200,2454
20231205,131300,30433643700,26200,26200,26250,26200,1330
20231205,131200,30398743400,26200,26250,26250,26200,2749
20231205,131100,30326669150,26200,26250,26250,26200,1272
20231205,131000,30293285050,26200,26150,26250,26150,9376
20231205,130900,30047648550,26150,26150,26200,26150,698
20231205,130800,30029384950,26150,26150,26200,26150,714
20231205,130700,30010681800,26200,26150,26200,26150,722
20231205,130600,29991778400,26200,26150,26200,26150,744
20231205,130500,29972315850,26150,26150,26200,26100,8067
20231205,130400,29761385900,26100,26150,26150,26100,1955
20231205,130300,29710301600,26150,26150,26150,26100,963
20231205,130200,29685139950,26100,26150,26150,26100,627
20231205,130100,29668754450,26150,26150,26150,26100,1133
20231205,130000,29639162200,26100,26100,26150,26100,1345
20231205,125900,29604024500,26100,26100,26150,26100,1464
20231205,125800,29565779750,26150,26150,26150,26100,542
20231205,125700,29551619300,26100,26100,26150,26100,834
20231205,125600,29529833400,26150,26100,26150,26100,1138
20231205,125500,29500099550,26100,26100,26150,26100,448
20231205,125400,29488402050,26100,26150,26150,26100,2089
20231205,125300,29433866750,26100,26100,26150,26100,563
20231205,125200,29419160050,26150,26100,26150,26100,896
20231205,125100,29395763300,26100,26100,26150,26100,945
20231205,125000,29371084400,26100,26100,26150,26100,484
20231205,124900,29358437050,26100,26100,26150,26100,1615
20231205,124800,29316266250,26100,26100,26150,26100,666
20231205,124700,29298872350,26100,26150,26200,26100,964
20231205,124600,29273689250,26150,26100,26200,26100,958
20231205,124500,29248640400,26150,26150,26200,26100,2105
20231205,124400,29193610400,26200,26200,26200,26150,1239
20231205,124300,29161183200,26150,26100,26200,26100,2074
20231205,124200,29106966450,26150,26100,26150,26050,1752
20231205,124100,29061230200,26050,26100,26100,26050,333
20231205,124000,29052547450,26050,26100,26100,26050,1078
20231205,123900,29024431400,26050,26100,26150,26050,2390
20231205,123800,28962044700,26150,26150,26150,26100,1878
20231205,123700,28913022350,26100,26100,26150,26050,3338
20231205,123600,28825907950,26100,26100,26100,26050,1119
20231205,123500,28796710950,26100,26050,26100,26050,1080
20231205,123400,28768549650,26050,26050,26100,26050,1949
20231205,123300,28717755200,26050,26050,26100,26050,855
20231205,123200,28695456850,26100,26050,26100,26050,1567
20231205,123100,28654564000,26050,26050,26100,26050,961
20231205,123000,28629504450,26050,26050,26100,26050,1973
20231205,122900,28578030150,26050,26050,26100,26050,885
20231205,122800,28554954050,26050,26050,26100,26050,1162
20231205,122700,28524658100,26100,26050,26100,26050,1957
20231205,122600,28473660950,26100,26100,26100,26050,643
20231205,122500,28456895650,26050,26100,26100,26050,1264
20231205,122400,28423943100,26050,26050,26100,26050,365
20231205,122300,28414427500,26050,26000,26100,26000,3467
20231205,122200,28324129850,26050,26050,26050,26000,1095
20231205,122100,28295630400,26050,26000,26050,26000,610
20231205,122000,28279742700,26050,26050,26050,26000,399
20231205,121900,28269355900,26000,26000,26050,26000,1241
20231205,121800,28237043900,26000,26000,26050,26000,1400
20231205,121700,28200595300,26000,26050,26050,26000,317
20231205,121600,28192343350,26000,26000,26050,26000,778
20231205,121500,28172099800,26000,26000,26050,26000,1198
20231205,121400,28140922900,26050,25950,26050,25950,3294
20231205,121300,28055254800,26000,26000,26000,25950,1898
20231205,121200,28005955150,26000,26000,26000,25950,749
20231205,121100,27986494150,25950,26000,26000,25950,1355
20231205,121000,27951275400,26000,26050,26050,25950,3275
20231205,120900,27866127450,26000,26050,26050,26000,762
20231205,120800,27846294150,26000,26050,26050,26000,359
20231205,120700,27836948300,26000,26000,26050,26000,603
20231205,120600,27821263000,26000,26000,26050,26000,1228
20231205,120500,27789281650,25950,25950,26000,25950,2578
20231205,120400,27722275300,26000,26000,26000,25950,2023
20231205,120300,27669749300,26000,25950,26000,25950,979
20231205,120200,27644334700,25950,25900,26000,25900,596
20231205,120100,27628866400,25900,25900,25950,25900,1946
20231205,120000,27578396100,25950,25950,25950,25900,533
20231205,115900,27564573700,25900,25900,25950,25900,3670
20231205,115800,27469472450,25900,25900,25950,25900,1319
20231205,115700,27435273000,25900,25950,25950,25900,1386
20231205,115600,27399345400,25900,25950,25950,25900,886
20231205,115500,27376380550,25900,25950,26000,25900,2914
20231205,115400,27300795200,25950,25950,26000,25900,4527
20231205,115300,27183361400,25900,25900,25950,25850,3656
20231205,115200,27088660450,25900,25850,25900,25850,2625
20231205,115100,27020779550,25900,25900,25900,25850,1936
20231205,115000,26970690500,25850,25900,25900,25850,3674
20231205,114900,26875698700,25900,25850,25900,25850,2334
20231205,114800,26815343750,25900,25900,25900,25850,1464
20231205,114700,26777472900,25850,25900,25900,25850,1203
20231205,114600,26746359300,25900,25850,25900,25850,1569
20231205,114500,26705794600,25850,25850,25900,25850,2331
20231205,114400,26645520450,25900,25850,25900,25850,2425
20231205,114300,26582813650,25900,25850,25900,25850,1266
20231205,114200,26550074350,25900,25900,25900,25850,3452
20231205,114100,26460781200,25850,25850,25900,25850,2088
20231205,114000,26406787150,25850,25850,25900,25850,953
20231205,113900,26382134750,25900,25900,25900,25850,1941
20231205,113800,26331937650,25850,25900,25900,25850,857
20231205,113700,26309769000,25900,25900,25900,25850,1055
20231205,113600,26282474900,25850,25950,25950,25850,1456
20231205,113500,26244786650,25900,25900,25950,25900,888
20231205,113400,26221770200,25900,25950,25950,25900,1302
20231205,113300,26188026600,25950,25950,25950,25900,879
20231205,113200,26165234100,25950,25900,25950,25900,879
20231205,113100,26142463500,25900,25900,25950,25850,3864
20231205,113000,26042441900,25850,25800,25900,25800,5507
20231205,112900,25900127150,25850,25800,25900,25800,3246
20231205,112800,25816286250,25800,25800,25850,25800,2896
20231205,112700,25741540900,25800,25800,25850,25800,18193
20231205,112600,25272119050,25800,25800,25850,25800,5056
20231205,112500,25141567700,25800,25950,25950,25800,19486
20231205,112400,24637625450,25900,25900,25950,25900,1740
20231205,112300,24592548400,25950,25950,25950,25900,1008
20231205,112200,24566418900,25900,25900,25950,25900,1845
20231205,112100,24518621700,25950,25950,25950,25900,2059
20231205,112000,24465269500,25900,25950,25950,25900,1064
20231205,111900,24437687950,25900,25900,25950,25900,1569
20231205,111800,24397035600,25900,25850,25950,25850,1099
20231205,111700,24368570450,25850,25900,25900,25850,2507
20231205,111600,24303736200,25850,25900,25950,25850,1779
20231205,111500,24257667450,25900,25900,25950,25850,766
20231205,111400,24237829100,25850,25850,25900,25850,2774
20231205,111300,24166098950,25850,25900,25900,25800,2548
20231205,111200,24100261900,25850,25900,25900,25850,3677
20231205,111100,24005176050,25850,25850,25900,25850,3030
20231205,111000,23926835950,25850,25850,25900,25800,2626
20231205,110900,23858906400,25900,25850,25900,25800,2548
20231205,110800,23793050850,25850,25900,25900,25850,6588
20231205,110700,23622745550,25850,25900,25900,25850,1583
20231205,110600,23581763450,25900,25950,25950,25850,1419
20231205,110500,23545015300,25850,25900,25900,25850,4591
20231205,110400,23426228200,25850,25900,25950,25850,5777
20231205,110300,23276662450,25900,25950,26000,25900,6862
20231205,110200,23098864950,25900,25950,25950,25900,3352
20231205,110100,23011984050,25900,25900,25950,25900,3159
20231205,110000,22930074450,25900,25950,26000,25900,5421
20231205,105900,22789454600,26000,25950,26000,25950,3429
20231205,105800,22700382350,25950,26050,26050,25950,5212
20231205,105700,22564875900,26050,26050,26100,26000,5048
20231205,105600,22433475350,26000,26050,26100,26000,4575
20231205,105500,22314250700,26050,26000,26100,26000,1220
20231205,105400,22282444750,26000,26050,26100,26000,3276
20231205,105300,22197122100,26000,26050,26100,26000,2770
20231205,105200,22124978500,26050,26000,26100,26000,2116
20231205,105100,22069877950,26000,26000,26050,26000,2652
20231205,105000,22000827450,26000,26000,26050,26000,1160
20231205,104900,21970639700,26050,26000,26050,26000,2261
20231205,104800,21911798850,26000,26050,26100,26000,3936
20231205,104700,21809388050,26050,26050,26100,26000,4231
20231205,104600,21699213950,26000,26000,26050,25950,1424
20231205,104500,21662180500,26050,25950,26050,25900,6182
20231205,104400,21501533400,25950,26000,26000,25900,2256
20231205,104300,21443012500,25950,25950,26000,25900,2320
20231205,104200,21382806300,25950,25900,26000,25850,3904
20231205,104100,21281567700,25900,25900,25950,25850,2432
20231205,104000,21218570550,25900,25900,25950,25850,2017
20231205,103900,21166330900,25900,25850,25950,25850,3754
20231205,103800,21069097900,25850,25850,25900,25850,2187
20231205,103700,21012526150,25850,25900,25900,25800,5617
20231205,103600,20867310000,25850,25900,25950,25850,9003
20231205,103500,20634385500,25950,25900,25950,25900,1794
20231205,103400,20587876800,25950,25850,25950,25800,6424
20231205,103300,20421639850,25850,25850,25900,25800,4922
20231205,103200,20294535750,25800,25850,25900,25800,10086
20231205,103100,20034036950,25800,25850,25900,25800,9726
20231205,103000,19782852900,25900,25850,25900,25850,4317
20231205,102900,19671206750,25850,25900,25900,25850,1511
20231205,102800,19632113000,25850,25900,25950,25850,3461
20231205,102700,19542519700,25900,26000,26000,25900,7727
20231205,102600,19342212750,25950,26000,26000,25950,5354
20231205,102500,19203260550,26000,26000,26050,25950,3333
20231205,102400,19116579200,26050,26000,26050,26000,1679
20231205,102300,19072898350,26000,26100,26100,26000,7555
20231205,102200,18876169400,26100,26000,26100,26000,2210
20231205,102100,18818591300,26050,26050,26100,26000,2919
20231205,102000,18742527600,26100,26100,26150,26050,3353
20231205,101900,18655025650,26150,26100,26150,26100,1538
20231205,101800,18614836200,26100,26150,26200,26100,1923
20231205,101700,18564578500,26150,26150,26200,26100,1558
20231205,101600,18523837000,26100,26200,26250,26100,8965
20231205,101500,18289161600,26150,26100,26200,26100,4044
20231205,101400,18183300550,26100,26100,26150,26050,3762
20231205,101300,18085023050,26100,26000,26100,25950,3929
20231205,101200,17982757200,25950,25900,26000,25850,4950
20231205,101100,17854360350,25900,25850,25900,25850,4890
20231205,101000,17727859250,25900,25850,25900,25850,5082
20231205,100900,17596382950,25850,25900,25900,25850,2873
20231205,100800,17522068600,25900,25850,25900,25800,7830
20231205,100700,17319592500,25850,25750,25850,25700,8149
20231205,100600,17109507200,25750,25900,25900,25750,11306
20231205,100500,16818074300,25800,25900,25900,25750,19405
20231205,100400,16316886450,25850,25900,25950,25850,6439
20231205,100300,16150323550,25900,25800,25900,25800,8011
20231205,100200,15943125900,25800,25850,25900,25800,8574
20231205,100100,15721777350,25850,25850,25950,25800,14592
20231205,100000,15344309150,25850,25900,25950,25800,12924
20231205,095900,15009942600,25900,25950,26000,25900,4948
20231205,095800,14881601100,25900,25950,26000,25850,21420
20231205,095700,14326520900,25950,26000,26050,25950,29077
20231205,095600,13571110050,26000,26100,26100,26000,25378
20231205,095500,12910399900,26050,26050,26150,26050,4941
20231205,095400,12781455550,26050,26050,26100,26050,2122
20231205,095300,12726115950,26100,26150,26150,26050,14533
20231205,095200,12347105350,26100,26250,26250,26100,12629
20231205,095100,12016475450,26200,26200,26250,26200,2411
20231205,095000,11953271600,26200,26250,26250,26200,2791
20231205,094900,11880081600,26200,26250,26250,26200,2385
20231205,094800,11817559800,26200,26200,26250,26200,3584
20231205,094700,11723637600,26200,26200,26300,26200,5066
20231205,094600,11590635750,26250,26200,26250,26150,2833
20231205,094500,11516444100,26200,26150,26200,26100,7048
20231205,094400,11332185200,26100,26200,26200,26100,3017
20231205,094300,11253277200,26200,26100,26200,26050,3110
20231205,094200,11172011250,26050,26150,26200,26050,8267
20231205,094100,10956293300,26200,26200,26250,26150,3983
20231205,094000,10852010250,26150,26050,26250,26000,18136
20231205,093900,10379219100,26050,26150,26200,26050,13530
20231205,093800,10026392900,26150,26200,26250,26050,31275
20231205,093700,9209588900,26150,26200,26350,26150,7789
20231205,093600,9005314750,26200,26150,26200,26150,7868
20231205,093500,8799392700,26150,26300,26300,26150,17864
20231205,093400,8331162850,26250,26400,26450,26250,11727
20231205,093300,8022664100,26400,26350,26450,26300,6517
20231205,093200,7850991250,26350,26350,26400,26300,7065
20231205,093100,7664870600,26300,26300,26350,26300,5001
20231205,093000,7533312900,26350,26350,26400,26300,13364
20231205,092900,7181328450,26300,26400,26500,26300,8181
20231205,092800,6965597000,26400,26450,26500,26400,2445
20231205,092700,6900929550,26450,26350,26500,26350,3887
20231205,092600,6798023900,26350,26400,26450,26350,5917
20231205,092500,6641859300,26400,26450,26500,26300,26933
20231205,092400,5931057300,26450,26450,26500,26400,11461
20231205,092300,5627945200,26450,26500,26550,26450,12595
20231205,092200,5294346100,26550,26600,26650,26500,8669
20231205,092100,5064085300,26600,26700,26750,26600,7266
20231205,092000,4870340750,26750,26650,26750,26650,4647
20231205,091900,4746324300,26700,26700,26750,26600,7150
20231205,091800,4555534400,26700,26800,26900,26700,12778
20231205,091700,4213424350,26800,27000,27000,26800,6095
20231205,091600,4049361150,26950,26850,27000,26850,1718
20231205,091500,4003111450,26900,26900,27000,26850,3159
20231205,091400,3918138450,26950,26900,27000,26800,7500
20231205,091300,3716324850,26950,27000,27050,26900,8637
20231205,091200,3483154800,27000,26700,27000,26700,20012
20231205,091100,2945048850,26750,26550,26750,26550,3910
20231205,091000,2840871250,26550,26400,26650,26400,7761
20231205,090900,2634959600,26400,26450,26500,26400,3597
20231205,090800,2539882000,26400,26450,26550,26400,5115
20231205,090700,2404452900,26450,26500,26500,26400,4959
20231205,090600,2273290050,26500,26450,26600,26400,4841
20231205,090500,2144991250,26450,26450,26550,26350,9233
20231205,090400,1900741650,26350,26450,26500,26350,9334
20231205,090300,1654127000,26450,26600,26650,26450,13136
20231205,090200,1305666650,26600,26400,26750,26400,10521
20231205,090100,1025615150,26400,26350,26550,26300,6241
20231205,090000,860686300,26300,26650,26650,26300,32089