stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,192400,40343125950,26550,26550,26550,26550,40934
20231206,192300,40343125950,26550,26550,26550,26550,0
20231206,192200,40343125950,26550,26550,26550,26550,0
20231206,192100,40343125950,26550,26550,26550,26550,0
20231206,192000,40343125950,26550,26550,26550,26550,0
20231206,191900,40343125950,26550,26550,26550,26550,0
20231206,191800,40343125950,26550,26550,26550,26550,0
20231206,191700,40343125950,26550,26550,26550,26550,0
20231206,191600,40343125950,26550,26550,26550,26550,0
20231206,191500,40343125950,26550,26550,26550,26550,0
20231206,191400,40343125950,26550,26550,26550,26550,0
20231206,191300,40343125950,26550,26550,26550,26550,0
20231206,191200,40343125950,26550,26550,26550,26550,0
20231206,191100,40343125950,26550,26550,26550,26550,0
20231206,191000,40343125950,26550,26550,26550,26550,0
20231206,190900,40343125950,26550,26550,26550,26550,0
20231206,190800,40343125950,26550,26550,26550,26550,0
20231206,190700,40343125950,26550,26550,26550,26550,0
20231206,190600,40343125950,26550,26550,26550,26550,0
20231206,190500,40343125950,26550,26550,26550,26550,0
20231206,190400,40343125950,26550,26550,26550,26550,0
20231206,190300,40343125950,26550,26550,26550,26550,0
20231206,190200,40343125950,26550,26550,26550,26550,0
20231206,190100,40343125950,26550,26550,26550,26550,0
20231206,190000,40343125950,26550,26550,26550,26550,0
20231206,185900,40343125950,26550,26550,26550,26550,0
20231206,185800,40343125950,26550,26550,26550,26550,0
20231206,185700,40343125950,26550,26550,26550,26550,0
20231206,185600,40343125950,26550,26550,26550,26550,0
20231206,185500,40343125950,26550,26550,26550,26550,0
20231206,185400,40343125950,26550,26550,26550,26550,40934
20231206,185300,40343125950,26550,26550,26550,26550,0
20231206,185200,40343125950,26550,26550,26550,26550,0
20231206,185100,40343125950,26550,26550,26550,26550,0
20231206,185000,40343125950,26550,26550,26550,26550,0
20231206,184900,40343125950,26550,26550,26550,26550,0
20231206,184800,40343125950,26550,26550,26550,26550,0
20231206,184700,40343125950,26550,26550,26550,26550,0
20231206,184600,40343125950,26550,26550,26550,26550,0
20231206,184500,40343125950,26550,26550,26550,26550,0
20231206,184400,40343125950,26550,26550,26550,26550,0
20231206,184300,40343125950,26550,26550,26550,26550,0
20231206,184200,40343125950,26550,26550,26550,26550,0
20231206,184100,40343125950,26550,26550,26550,26550,0
20231206,184000,40343125950,26550,26550,26550,26550,0
20231206,183900,40343125950,26550,26550,26550,26550,0
20231206,183800,40343125950,26550,26550,26550,26550,0
20231206,183700,40343125950,26550,26550,26550,26550,0
20231206,183600,40343125950,26550,26550,26550,26550,0
20231206,183500,40343125950,26550,26550,26550,26550,0
20231206,183400,40343125950,26550,26550,26550,26550,0
20231206,183300,40343125950,26550,26550,26550,26550,0
20231206,183200,40343125950,26550,26550,26550,26550,0
20231206,183100,40343125950,26550,26550,26550,26550,0
20231206,183000,40343125950,26550,26550,26550,26550,0
20231206,182900,40343125950,26550,26550,26550,26550,0
20231206,182800,40343125950,26550,26550,26550,26550,0
20231206,182700,40343125950,26550,26550,26550,26550,0
20231206,182600,40343125950,26550,26550,26550,26550,0
20231206,182500,40343125950,26550,26550,26550,26550,0
20231206,182400,40343125950,26550,26550,26550,26550,40934
20231206,182300,40343125950,26550,26550,26550,26550,0
20231206,182200,40343125950,26550,26550,26550,26550,0
20231206,182100,40343125950,26550,26550,26550,26550,0
20231206,182000,40343125950,26550,26550,26550,26550,0
20231206,181900,40343125950,26550,26550,26550,26550,0
20231206,181800,40343125950,26550,26550,26550,26550,0
20231206,181700,40343125950,26550,26550,26550,26550,0
20231206,181600,40343125950,26550,26550,26550,26550,0
20231206,181500,40343125950,26550,26550,26550,26550,0
20231206,181400,40343125950,26550,26550,26550,26550,0
20231206,181300,40343125950,26550,26550,26550,26550,0
20231206,181200,40343125950,26550,26550,26550,26550,0
20231206,181100,40343125950,26550,26550,26550,26550,0
20231206,181000,40343125950,26550,26550,26550,26550,0
20231206,180900,40343125950,26550,26550,26550,26550,0
20231206,180800,40343125950,26550,26550,26550,26550,0
20231206,180700,40343125950,26550,26550,26550,26550,0
20231206,180600,40343125950,26550,26550,26550,26550,0
20231206,180500,40343125950,26550,26550,26550,26550,0
20231206,180400,40343125950,26550,26550,26550,26550,0
20231206,180300,40343125950,26550,26550,26550,26550,0
20231206,180200,40343125950,26550,26550,26550,26550,0
20231206,180100,40343125950,26550,26550,26550,26550,0
20231206,180000,40343125950,26550,26550,26550,26550,0
20231206,175900,40343125950,26550,26550,26550,26550,0
20231206,175800,40343125950,26550,26550,26550,26550,0
20231206,175700,40343125950,26550,26550,26550,26550,0
20231206,175600,40343125950,26550,26550,26550,26550,0
20231206,175500,40343125950,26550,26550,26550,26550,0
20231206,175400,40343125950,26550,26550,26550,26550,40934
20231206,175300,40343125950,26550,26550,26550,26550,0
20231206,175200,40343125950,26550,26550,26550,26550,0
20231206,175100,40343125950,26550,26550,26550,26550,0
20231206,175000,40343125950,26550,26550,26550,26550,0
20231206,174900,40343125950,26550,26550,26550,26550,0
20231206,174800,40343125950,26550,26550,26550,26550,0
20231206,174700,40343125950,26550,26550,26550,26550,0
20231206,174600,40343125950,26550,26550,26550,26550,0
20231206,174500,40343125950,26550,26550,26550,26550,0
20231206,174400,40343125950,26550,26550,26550,26550,0
20231206,174300,40343125950,26550,26550,26550,26550,0
20231206,174200,40343125950,26550,26550,26550,26550,0
20231206,174100,40343125950,26550,26550,26550,26550,0
20231206,174000,40343125950,26550,26550,26550,26550,0
20231206,173900,40343125950,26550,26550,26550,26550,0
20231206,173800,40343125950,26550,26550,26550,26550,0
20231206,173700,40343125950,26550,26550,26550,26550,0
20231206,173600,40343125950,26550,26550,26550,26550,0
20231206,173500,40343125950,26550,26550,26550,26550,0
20231206,173400,40343125950,26550,26550,26550,26550,0
20231206,173300,40343125950,26550,26550,26550,26550,0
20231206,173200,40343125950,26550,26550,26550,26550,0
20231206,173100,40343125950,26550,26550,26550,26550,0
20231206,173000,40343125950,26550,26550,26550,26550,0
20231206,172900,40343125950,26550,26550,26550,26550,0
20231206,172800,40343125950,26550,26550,26550,26550,0
20231206,172700,40343125950,26550,26550,26550,26550,0
20231206,172600,40343125950,26550,26550,26550,26550,0
20231206,172500,40343125950,26550,26550,26550,26550,0
20231206,172400,40343125950,26550,26550,26550,26550,40934
20231206,172300,40343125950,26550,26550,26550,26550,0
20231206,172200,40343125950,26550,26550,26550,26550,0
20231206,172100,40343125950,26550,26550,26550,26550,0
20231206,172000,40343125950,26550,26550,26550,26550,0
20231206,171900,40343125950,26550,26550,26550,26550,0
20231206,171800,40343125950,26550,26550,26550,26550,0
20231206,171700,40343125950,26550,26550,26550,26550,0
20231206,171600,40343125950,26550,26550,26550,26550,0
20231206,171500,40343125950,26550,26550,26550,26550,0
20231206,171400,40343125950,26550,26550,26550,26550,0
20231206,171300,40343125950,26550,26550,26550,26550,0
20231206,171200,40343125950,26550,26550,26550,26550,0
20231206,171100,40343125950,26550,26550,26550,26550,0
20231206,171000,40343125950,26550,26550,26550,26550,0
20231206,170900,40343125950,26550,26550,26550,26550,0
20231206,170800,40343125950,26550,26550,26550,26550,0
20231206,170700,40343125950,26550,26550,26550,26550,0
20231206,170600,40343125950,26550,26550,26550,26550,0
20231206,170500,40343125950,26550,26550,26550,26550,0
20231206,170400,40343125950,26550,26550,26550,26550,0
20231206,170300,40343125950,26550,26550,26550,26550,0
20231206,170200,40343125950,26550,26550,26550,26550,0
20231206,170100,40343125950,26550,26550,26550,26550,0
20231206,170000,40343125950,26550,26550,26550,26550,0
20231206,165900,40343125950,26550,26550,26550,26550,0
20231206,165800,40343125950,26550,26550,26550,26550,0
20231206,165700,40343125950,26550,26550,26550,26550,0
20231206,165600,40343125950,26550,26550,26550,26550,0
20231206,165500,40343125950,26550,26550,26550,26550,0
20231206,165400,40343125950,26550,26550,26550,26550,40934
20231206,165300,40343125950,26550,26550,26550,26550,0
20231206,165200,40343125950,26550,26550,26550,26550,0
20231206,165100,40343125950,26550,26550,26550,26550,0
20231206,165000,40343125950,26550,26550,26550,26550,0
20231206,164900,40343125950,26550,26550,26550,26550,0
20231206,164800,40343125950,26550,26550,26550,26550,0
20231206,164700,40343125950,26550,26550,26550,26550,0
20231206,164600,40343125950,26550,26550,26550,26550,0
20231206,164500,40343125950,26550,26550,26550,26550,0
20231206,164400,40343125950,26550,26550,26550,26550,0
20231206,164300,40343125950,26550,26550,26550,26550,0
20231206,164200,40343125950,26550,26550,26550,26550,0
20231206,164100,40343125950,26550,26550,26550,26550,0
20231206,164000,40343125950,26550,26550,26550,26550,0
20231206,163900,40343125950,26550,26550,26550,26550,0
20231206,163800,40343125950,26550,26550,26550,26550,0
20231206,163700,40343125950,26550,26550,26550,26550,0
20231206,163600,40343125950,26550,26550,26550,26550,0
20231206,163500,40343125950,26550,26550,26550,26550,0
20231206,163400,40343125950,26550,26550,26550,26550,0
20231206,163300,40343125950,26550,26550,26550,26550,0
20231206,163200,40343125950,26550,26550,26550,26550,0
20231206,163100,40343125950,26550,26550,26550,26550,0
20231206,163000,40343125950,26550,26550,26550,26550,0
20231206,162900,40343125950,26550,26550,26550,26550,0
20231206,162800,40343125950,26550,26550,26550,26550,0
20231206,162700,40343125950,26550,26550,26550,26550,0
20231206,162600,40343125950,26550,26550,26550,26550,0
20231206,162500,40343125950,26550,26550,26550,26550,0
20231206,162400,40343125950,26550,26550,26550,26550,40934
20231206,162300,40343125950,26550,26550,26550,26550,0
20231206,162200,40343125950,26550,26550,26550,26550,0
20231206,162100,40343125950,26550,26550,26550,26550,0
20231206,162000,40343125950,26550,26550,26550,26550,0
20231206,161900,40343125950,26550,26550,26550,26550,0
20231206,161800,40343125950,26550,26550,26550,26550,0
20231206,161700,40343125950,26550,26550,26550,26550,0
20231206,161600,40343125950,26550,26550,26550,26550,0
20231206,161500,40343125950,26550,26550,26550,26550,0
20231206,161400,40343125950,26550,26550,26550,26550,0
20231206,161300,40343125950,26550,26550,26550,26550,0
20231206,161200,40343125950,26550,26550,26550,26550,0
20231206,161100,40343125950,26550,26550,26550,26550,0
20231206,161000,40343125950,26550,26550,26550,26550,0
20231206,160900,40343125950,26550,26550,26550,26550,0
20231206,160800,40343125950,26550,26550,26550,26550,0
20231206,160700,40343125950,26550,26550,26550,26550,0
20231206,160600,40343125950,26550,26550,26550,26550,0
20231206,160500,40343125950,26550,26550,26550,26550,0
20231206,160400,40343125950,26550,26550,26550,26550,0
20231206,160300,40343125950,26550,26550,26550,26550,0
20231206,160200,40343125950,26550,26550,26550,26550,0
20231206,160100,40343125950,26550,26550,26550,26550,0
20231206,160000,40343125950,26550,26550,26550,26550,0
20231206,155900,40343125950,26550,26550,26550,26550,0
20231206,155800,40343125950,26550,26550,26550,26550,0
20231206,155700,40343125950,26550,26550,26550,26550,0
20231206,155600,40343125950,26550,26550,26550,26550,0
20231206,155500,40343125950,26550,26550,26550,26550,0
20231206,155400,40343125950,26550,26550,26550,26550,40934
20231206,155300,40343125950,26550,26550,26550,26550,0
20231206,155200,40343125950,26550,26550,26550,26550,0
20231206,155100,40343125950,26550,26550,26550,26550,0
20231206,155000,40343125950,26550,26550,26550,26550,0
20231206,154900,40343125950,26550,26550,26550,26550,0
20231206,154800,40343125950,26550,26550,26550,26550,0
20231206,154700,40343125950,26550,26550,26550,26550,0
20231206,154600,40343125950,26550,26550,26550,26550,0
20231206,154500,40343125950,26550,26550,26550,26550,0
20231206,154400,40343125950,26550,26550,26550,26550,0
20231206,154300,40343125950,26550,26550,26550,26550,0
20231206,154200,40343125950,26550,26550,26550,26550,0
20231206,154100,40343125950,26550,26550,26550,26550,0
20231206,154000,40343125950,26550,26550,26550,26550,0
20231206,153900,40343125950,26550,26550,26550,26550,0
20231206,153800,40343125950,26550,26550,26550,26550,0
20231206,153700,40343125950,26550,26550,26550,26550,0
20231206,153600,40343125950,26550,26550,26550,26550,0
20231206,153500,40343125950,26550,26550,26550,26550,0
20231206,153400,40343125950,26550,26550,26550,26550,0
20231206,153300,40343125950,26550,26550,26550,26550,0
20231206,153200,40343125950,26550,26550,26550,26550,0
20231206,153100,40343125950,26550,26550,26550,26550,0
20231206,153000,40343125950,26550,26550,26550,26550,40934
20231206,152900,39256328250,26750,26750,26750,26750,0
20231206,152800,39256328250,26750,26750,26750,26750,0
20231206,152700,39256328250,26750,26750,26750,26750,0
20231206,152600,39256328250,26750,26750,26750,26750,0
20231206,152500,39256328250,26750,26750,26750,26750,0
20231206,152400,39256328250,26750,26750,26750,26750,0
20231206,152300,39256328250,26750,26750,26750,26750,0
20231206,152200,39256328250,26750,26750,26750,26750,0
20231206,152100,39256328250,26750,26750,26750,26750,0
20231206,152000,39256328250,26750,26750,26750,26750,0
20231206,151900,39256328250,26750,26700,26750,26650,8470
20231206,151800,39029999500,26700,26650,26700,26650,1495
20231206,151700,38990097850,26700,26700,26750,26600,8300
20231206,151600,38768865750,26650,26700,26750,26650,7462
20231206,151500,38569649350,26700,26650,26750,26650,1739
20231206,151400,38523216350,26650,26700,26750,26650,10016
20231206,151300,38255786900,26700,26600,26700,26600,7507
20231206,151200,38055740450,26600,26650,26650,26600,1528
20231206,151100,38015034750,26600,26650,26650,26600,2666
20231206,151000,37944003950,26600,26650,26650,26600,3969
20231206,150900,37838249350,26600,26600,26600,26550,6388
20231206,150800,37668355800,26550,26600,26600,26550,2619
20231206,150700,37598725550,26550,26600,26600,26550,2481
20231206,150600,37532770950,26600,26600,26600,26550,3704
20231206,150500,37434285000,26600,26550,26600,26550,1727
20231206,150400,37388370250,26550,26500,26600,26500,2688
20231206,150300,37317035400,26500,26600,26600,26500,4807
20231206,150200,37189372650,26550,26550,26600,26550,1498
20231206,150100,37149563600,26600,26550,26600,26500,5013
20231206,150000,37016514750,26550,26600,26600,26500,4366
20231206,145900,36900662350,26550,26600,26600,26550,6779
20231206,145800,36720410400,26600,26550,26600,26500,3688
20231206,145700,36622435400,26500,26550,26550,26500,3078
20231206,145600,36540740800,26500,26500,26550,26500,4127
20231206,145500,36431216350,26550,26500,26550,26450,2404
20231206,145400,36367470350,26450,26500,26550,26400,3017
20231206,145300,36287575550,26500,26450,26550,26450,3954
20231206,145200,36182761950,26450,26550,26550,26450,14766
20231206,145100,35791199600,26550,26550,26550,26500,3707
20231206,145000,35692861500,26500,26550,26550,26500,2166
20231206,144900,35635396500,26550,26450,26550,26450,4265
20231206,144800,35522348400,26450,26500,26550,26450,7688
20231206,144700,35318671150,26500,26550,26550,26500,2889
20231206,144600,35242031050,26500,26500,26550,26500,2377
20231206,144500,35178965600,26500,26500,26550,26500,2856
20231206,144400,35103223850,26550,26550,26550,26500,5086
20231206,144300,34968353250,26550,26550,26550,26500,1628
20231206,144200,34925165200,26500,26550,26550,26500,3092
20231206,144100,34843104800,26500,26500,26550,26500,2190
20231206,144000,34784995100,26500,26500,26550,26500,2097
20231206,143900,34729353950,26500,26500,26550,26500,2317
20231206,143800,34667877050,26500,26500,26550,26450,4332
20231206,143700,34553021750,26450,26500,26550,26450,3040
20231206,143600,34472416300,26450,26550,26550,26450,2866
20231206,143500,34396452350,26500,26500,26550,26450,1840
20231206,143400,34347664550,26500,26550,26550,26450,4777
20231206,143300,34221016550,26550,26600,26600,26500,3248
20231206,143200,34134789400,26550,26500,26550,26500,8068
20231206,143100,33920632650,26500,26500,26550,26500,2261
20231206,143000,33860647200,26550,26500,26550,26450,2338
20231206,142900,33798621300,26500,26500,26550,26450,2704
20231206,142800,33726935800,26450,26500,26550,26450,2445
20231206,142700,33662163850,26500,26500,26550,26450,3386
20231206,142600,33572429300,26450,26450,26500,26450,2342
20231206,142500,33510400050,26500,26500,26500,26400,2022
20231206,142400,33456859250,26450,26400,26500,26400,1725
20231206,142300,33411203600,26450,26450,26500,26400,1696
20231206,142200,33366316550,26450,26450,26500,26400,1349
20231206,142100,33330638100,26450,26450,26500,26400,2273
20231206,142000,33270548200,26450,26450,26500,26450,1613
20231206,141900,33227836600,26450,26450,26500,26400,2148
20231206,141800,33170989700,26450,26450,26500,26400,3046
20231206,141700,33090408900,26400,26450,26500,26400,1905
20231206,141600,33040053700,26450,26450,26450,26400,1937
20231206,141500,32988843050,26400,26400,26450,26400,1893
20231206,141400,32938800700,26450,26400,26500,26400,2463
20231206,141300,32873680350,26400,26450,26500,26400,2221
20231206,141200,32814956550,26450,26450,26500,26400,2197
20231206,141100,32756801250,26450,26500,26500,26450,2457
20231206,141000,32691764900,26450,26450,26500,26450,2950
20231206,140900,32613695300,26450,26450,26500,26450,2295
20231206,140800,32552943700,26450,26450,26500,26450,1737
20231206,140700,32506943750,26450,26500,26500,26450,3602
20231206,140600,32411621400,26450,26500,26500,26450,3547
20231206,140500,32317696800,26450,26400,26500,26400,2079
20231206,140400,32262673900,26450,26450,26450,26400,2050
20231206,140300,32208505550,26450,26400,26450,26350,1729
20231206,140200,32162828150,26400,26450,26450,26350,1744
20231206,140100,32116786600,26400,26350,26450,26350,1504
20231206,140000,32077075700,26350,26450,26450,26350,5470
20231206,135900,31932744900,26450,26450,26450,26400,1089
20231206,135800,31903948950,26400,26450,26450,26400,1469
20231206,135700,31865111950,26450,26450,26450,26350,1120
20231206,135600,31835507950,26400,26350,26450,26350,1428
20231206,135500,31797798850,26300,26350,26400,26300,2149
20231206,135400,31741175350,26350,26400,26400,26350,1431
20231206,135300,31703414750,26350,26350,26400,26300,1781
20231206,135200,31656493900,26400,26300,26400,26300,2040
20231206,135100,31602695550,26350,26350,26400,26300,2165
20231206,135000,31545608500,26400,26350,26400,26300,1167
20231206,134900,31514829150,26350,26400,26400,26300,1694
20231206,134800,31470186350,26350,26300,26400,26300,1367
20231206,134700,31434174000,26300,26350,26400,26300,1427
20231206,134600,31396566300,26350,26350,26400,26350,1802
20231206,134500,31349058300,26350,26350,26400,26300,3758
20231206,134400,31250072650,26350,26400,26400,26350,1107
20231206,134300,31220864850,26350,26300,26400,26300,2790
20231206,134200,31147319300,26300,26350,26400,26300,2411
20231206,134100,31083767200,26350,26350,26400,26350,1119
20231206,134000,31054240000,26350,26400,26450,26350,1843
20231206,133900,31005610200,26350,26400,26450,26350,9371
20231206,133800,30758593100,26400,26400,26450,26400,1582
20231206,133700,30716791800,26450,26450,26450,26400,1424
20231206,133600,30679163400,26400,26400,26450,26400,3748
20231206,133500,30580171650,26400,26400,26450,26350,2587
20231206,133400,30511842350,26450,26400,26450,26350,3697
20231206,133300,30414204150,26400,26450,26450,26400,2908
20231206,133200,30337360650,26400,26450,26450,26400,1980
20231206,133100,30285004600,26450,26500,26500,26400,2204
20231206,133000,30226671750,26450,26450,26500,26400,1667
20231206,132900,30182552150,26450,26400,26500,26400,1595
20231206,132800,30140381100,26400,26450,26500,26400,2245
20231206,132700,30081006350,26450,26450,26500,26400,2216
20231206,132600,30022410700,26450,26400,26450,26400,1171
20231206,132500,29991463750,26400,26400,26450,26400,3021
20231206,132400,29911646600,26400,26450,26500,26400,1541
20231206,132300,29870923600,26500,26450,26500,26400,2267
20231206,132200,29810950100,26500,26500,26500,26400,3437
20231206,132100,29720011350,26500,26450,26500,26450,988
20231206,132000,29693849150,26450,26450,26500,26450,1314
20231206,131900,29659039100,26450,26500,26500,26450,1207
20231206,131800,29627074750,26450,26450,26500,26450,1451
20231206,131700,29588647400,26500,26500,26500,26450,947
20231206,131600,29563567800,26450,26500,26550,26450,3267
20231206,131500,29476968600,26500,26500,26550,26500,1299
20231206,131400,29442491400,26500,26500,26550,26500,1091
20231206,131300,29413545450,26500,26550,26550,26450,855
20231206,131200,29390857350,26500,26450,26550,26450,1976
20231206,131100,29338451100,26450,26450,26500,26450,1292
20231206,131000,29304230850,26500,26550,26550,26450,1746
20231206,130900,29257948550,26550,26500,26550,26450,2365
20231206,130800,29195271300,26450,26500,26500,26450,1243
20231206,130700,29162351300,26500,26500,26500,26450,2218
20231206,130600,29103636000,26500,26500,26500,26450,1385
20231206,130500,29066969250,26500,26500,26500,26450,1356
20231206,130400,29031073950,26450,26500,26500,26450,1537
20231206,130300,28990367600,26500,26450,26500,26450,1206
20231206,130200,28958427450,26450,26450,26500,26450,1513
20231206,130100,28918372300,26450,26500,26500,26450,1087
20231206,130000,28889594000,26450,26500,26550,26450,3294
20231206,125900,28802295500,26500,26550,26550,26500,2533
20231206,125800,28735121900,26500,26500,26550,26500,966
20231206,125700,28709488050,26550,26550,26550,26500,1229
20231206,125600,28676877450,26550,26500,26550,26500,1560
20231206,125500,28635501350,26550,26500,26550,26500,1060
20231206,125400,28607375600,26500,26500,26550,26450,1198
20231206,125300,28575631600,26450,26500,26500,26450,1512
20231206,125200,28535581750,26450,26450,26500,26400,1231
20231206,125100,28502987450,26450,26450,26500,26400,1642
20231206,125000,28459549050,26450,26450,26500,26400,1630
20231206,124900,28416461650,26450,26500,26500,26400,1397
20231206,124800,28379494200,26400,26450,26500,26400,1239
20231206,124700,28346732100,26450,26450,26450,26400,1864
20231206,124600,28297470700,26450,26450,26450,26400,1423
20231206,124500,28259847350,26450,26400,26450,26400,945
20231206,124400,28234860350,26450,26450,26450,26400,1942
20231206,124300,28183530950,26400,26450,26500,26400,1097
20231206,124200,28154525850,26450,26450,26500,26400,1727
20231206,124100,28108813900,26450,26450,26500,26450,757
20231206,124000,28088758850,26450,26450,26500,26450,1349
20231206,123900,28053026850,26450,26500,26500,26400,1485
20231206,123800,28013713900,26450,26400,26500,26400,1056
20231206,123700,27985764500,26450,26450,26500,26400,1736
20231206,123600,27939878150,26400,26450,26450,26400,1466
20231206,123500,27901133250,26400,26500,26550,26400,1212
20231206,123400,27869035100,26450,26600,26600,26400,5754
20231206,123300,27716626600,26600,26550,26600,26500,1677
20231206,123200,27672079600,26550,26600,26600,26550,1100
20231206,123100,27642833650,26600,26500,26600,26500,1609
20231206,123000,27600101100,26500,26500,26600,26500,892
20231206,122900,27576408850,26600,26550,26600,26500,1391
20231206,122800,27539446050,26550,26550,26600,26500,1711
20231206,122700,27493994650,26550,26550,26550,26500,2268
20231206,122600,27433804600,26500,26550,26550,26500,1041
20231206,122500,27406178200,26500,26550,26550,26500,1692
20231206,122400,27361288150,26500,26550,26550,26500,1024
20231206,122300,27334115500,26550,26500,26550,26450,813
20231206,122200,27312576900,26450,26500,26550,26450,1377
20231206,122100,27276093400,26500,26500,26550,26450,1676
20231206,122000,27231676700,26450,26500,26550,26450,1634
20231206,121900,27188395800,26450,26500,26550,26450,1291
20231206,121800,27154172100,26450,26500,26550,26450,2011
20231206,121700,27100897000,26450,26500,26500,26450,1407
20231206,121600,27063643450,26500,26450,26500,26450,1092
20231206,121500,27034729100,26450,26500,26500,26450,1100
20231206,121400,27005591750,26500,26500,26550,26450,3563
20231206,121300,26911216500,26450,26550,26600,26450,1487
20231206,121200,26871777400,26550,26500,26550,26500,1259
20231206,121100,26838375150,26500,26500,26550,26500,1138
20231206,121000,26808180300,26550,26550,26550,26500,1461
20231206,120900,26769423200,26500,26600,26600,26450,4644
20231206,120800,26646289450,26600,26600,26600,26550,1089
20231206,120700,26617325700,26600,26600,26600,26550,1299
20231206,120600,26582789250,26600,26600,26600,26550,1334
20231206,120500,26547328300,26550,26600,26600,26550,785
20231206,120400,26526461650,26550,26600,26600,26550,1406
20231206,120300,26489087050,26550,26550,26600,26550,1955
20231206,120200,26437130200,26550,26600,26650,26550,1440
20231206,120100,26398844350,26550,26600,26600,26500,1490
20231206,120000,26359234600,26550,26550,26600,26500,1436
20231206,115900,26321094900,26500,26550,26550,26500,3104
20231206,115800,26238746650,26500,26550,26550,26500,1351
20231206,115700,26202909650,26550,26550,26600,26500,996
20231206,115600,26176461450,26500,26550,26600,26500,2637
20231206,115500,26106449650,26600,26550,26600,26550,2319
20231206,115400,26044842200,26600,26600,26600,26550,1069
20231206,115300,26016430400,26600,26550,26600,26550,2374
20231206,115200,25953315700,26550,26600,26600,26550,2832
20231206,115100,25878016700,26600,26550,26600,26500,1011
20231206,115000,25851148950,26500,26500,26550,26500,3166
20231206,114900,25767126950,26500,26500,26550,26450,2200
20231206,114800,25708776900,26450,26500,26500,26450,1618
20231206,114700,25665918650,26450,26500,26500,26450,1925
20231206,114600,25614918550,26500,26450,26500,26400,1313
20231206,114500,25580155100,26450,26400,26500,26400,1486
20231206,114400,25540872650,26400,26450,26500,26400,2205
20231206,114300,25482540950,26400,26400,26400,26350,3341
20231206,114200,25394428850,26350,26400,26450,26350,2163
20231206,114100,25337302600,26400,26400,26450,26350,3252
20231206,114000,25251408000,26400,26400,26450,26400,2280
20231206,113900,25191157300,26400,26450,26450,26400,2597
20231206,113800,25122501100,26400,26500,26500,26400,3300
20231206,113700,25035261300,26450,26450,26500,26450,3908
20231206,113600,24931823600,26450,26450,26500,26450,1749
20231206,113500,24885524500,26450,26450,26500,26450,2158
20231206,113400,24828353850,26450,26450,26500,26450,1636
20231206,113300,24785038600,26500,26500,26500,26450,2618
20231206,113200,24715729050,26550,26550,26600,26500,4924
20231206,113100,24585169550,26600,26550,26600,26550,2115
20231206,113000,24528943000,26600,26500,26600,26500,4591
20231206,112900,24407151000,26550,26650,26650,26500,8820
20231206,112800,24172764900,26600,26650,26700,26600,2456
20231206,112700,24107327050,26650,26750,26750,26600,12158
20231206,112600,23783188700,26700,26700,26750,26700,1851
20231206,112500,23733710100,26750,26700,26750,26700,2058
20231206,112400,23678671200,26700,26700,26750,26700,2289
20231206,112300,23617489600,26750,26750,26750,26700,1638
20231206,112200,23573695650,26750,26750,26800,26700,3816
20231206,112100,23471631700,26800,26800,26850,26700,4713
20231206,112000,23345403650,26750,26800,26800,26750,6705
20231206,111900,23165832750,26750,26800,26800,26700,2892
20231206,111800,23088377650,26750,26700,26800,26700,1875
20231206,111700,23038191400,26750,26750,26800,26700,3768
20231206,111600,22937356900,26750,26750,26800,26700,4302
20231206,111500,22822309100,26800,26800,26850,26750,5789
20231206,111400,22667197000,26800,26850,26850,26750,6406
20231206,111300,22495486800,26750,26750,26850,26750,7456
20231206,111200,22295657100,26750,26800,26800,26700,12149
20231206,111100,21970248950,26800,26750,26800,26700,3899
20231206,111000,21865962100,26700,26700,26750,26650,2124
20231206,110900,21809227650,26650,26700,26750,26650,10121
20231206,110800,21538718350,26750,26650,26750,26650,3760
20231206,110700,21438337850,26700,26700,26700,26650,3822
20231206,110600,21336368300,26650,26700,26700,26600,7394
20231206,110500,21139292800,26700,26650,26750,26650,6168
20231206,110400,20974454550,26650,26700,26750,26600,8892
20231206,110300,20737151950,26650,26700,26700,26650,3274
20231206,110200,20649806300,26650,26700,26700,26650,5419
20231206,110100,20505222000,26650,26650,26700,26650,2950
20231206,110000,20426478800,26700,26700,26750,26650,5201
20231206,105900,20287610700,26700,26650,26700,26600,4688
20231206,105800,20162610000,26650,26700,26750,26600,6480
20231206,105700,19989704350,26700,26750,26750,26700,5001
20231206,105600,19856018500,26750,26700,26750,26700,3677
20231206,105500,19757687000,26750,26650,26750,26600,2474
20231206,105400,19691630500,26650,26600,26650,26600,4201
20231206,105300,19579742650,26650,26800,26800,26600,11058
20231206,105200,19284589850,26750,26800,26800,26750,2703
20231206,105100,19212188100,26800,26750,26800,26700,11524
20231206,105000,18903934550,26700,26700,26750,26650,4244
20231206,104900,18790539600,26700,26700,26700,26650,5251
20231206,104800,18650374450,26650,26700,26750,26650,4692
20231206,104700,18525109800,26700,26650,26700,26600,7286
20231206,104600,18330733150,26700,26600,26700,26550,12634
20231206,104500,17994442450,26550,26500,26600,26500,4006
20231206,104400,17887974200,26550,26500,26550,26500,3346
20231206,104300,17799174450,26550,26500,26550,26450,3245
20231206,104200,17713168200,26500,26600,26600,26350,10133
20231206,104100,17444988450,26550,26600,26650,26550,13035
20231206,104000,17098357400,26600,26550,26600,26550,9654
20231206,103900,16841647850,26600,26500,26600,26450,20661
20231206,103800,16293912050,26450,26450,26500,26450,3705
20231206,103700,16195787350,26500,26450,26500,26350,9432
20231206,103600,15946459550,26400,26350,26450,26350,8322
20231206,103500,15726644800,26350,26300,26400,26300,15141
20231206,103400,15327639800,26350,26300,26350,26300,2294
20231206,103300,15267207750,26350,26300,26350,26300,4414
20231206,103200,15150944600,26300,26350,26350,26300,1340
20231206,103100,15115646650,26300,26350,26350,26300,2058
20231206,103000,15061464400,26300,26300,26350,26250,1813
20231206,102900,15013746200,26250,26300,26300,26250,2390
20231206,102800,14950932100,26250,26250,26300,26250,1266
20231206,102700,14917657250,26250,26300,26300,26250,2757
20231206,102600,14845184750,26300,26300,26300,26250,1391
20231206,102500,14808608800,26300,26250,26300,26250,3603
20231206,102400,14713872350,26300,26300,26300,26250,3006
20231206,102300,14634900950,26250,26250,26300,26250,4945
20231206,102200,14504927850,26250,26300,26300,26250,2708
20231206,102100,14433731850,26250,26250,26300,26250,1721
20231206,102000,14388481550,26300,26250,26300,26250,2673
20231206,101900,14318209850,26300,26300,26300,26250,1730
20231206,101800,14272732100,26300,26250,26300,26250,1415
20231206,101700,14235547800,26250,26250,26300,26250,3542
20231206,101600,14142416800,26300,26300,26300,26250,3108
20231206,101500,14060779100,26300,26250,26300,26250,1258
20231206,101400,14027708950,26300,26250,26300,26250,2264
20231206,101300,13968194250,26250,26250,26300,26250,1427
20231206,101200,13930682050,26250,26250,26300,26250,2528
20231206,101100,13864272000,26250,26300,26300,26250,1100
20231206,101000,13835350750,26250,26250,26300,26250,1841
20231206,100900,13786966350,26300,26250,26300,26250,2261
20231206,100800,13727534800,26250,26350,26350,26250,4836
20231206,100700,13600400550,26350,26250,26350,26250,6203
20231206,100600,13437232300,26250,26250,26300,26250,7648
20231206,100500,13236168400,26300,26300,26300,26250,5969
20231206,100400,13079214050,26300,26250,26300,26200,6830
20231206,100300,12899949100,26250,26100,26250,26100,6350
20231206,100200,12733638950,26150,26200,26200,26100,1290
20231206,100100,12699919050,26150,26200,26200,26150,2360
20231206,100000,12638168250,26150,26200,26200,26150,1606
20231206,095900,12596153500,26200,26150,26200,26100,2583
20231206,095800,12528617200,26150,26150,26200,26100,2787
20231206,095700,12455744550,26150,26150,26200,26150,1538
20231206,095600,12415504750,26150,26200,26250,26150,3411
20231206,095500,12326120450,26200,26200,26250,26150,2865
20231206,095400,12251015050,26200,26050,26250,26050,13397
20231206,095300,11900408350,26100,26050,26100,26050,1218
20231206,095200,11868654150,26100,26050,26100,26050,1029
20231206,095100,11841814100,26050,26050,26100,26050,1814
20231206,095000,11794497700,26000,26100,26100,26000,2238
20231206,094900,11736192550,26100,26150,26150,26050,685
20231206,094800,11718316650,26100,26150,26150,26050,1560
20231206,094700,11677583400,26100,26100,26150,26100,2579
20231206,094600,11610257300,26100,26100,26150,26050,1263
20231206,094500,11577297650,26050,26000,26100,26000,2948
20231206,094400,11500535050,26000,26000,26000,25950,4869
20231206,094300,11373984300,26000,26000,26050,26000,1658
20231206,094200,11330843350,26000,26050,26150,26000,3641
20231206,094100,11235991950,26050,26150,26150,26050,5259
20231206,094000,11098736700,26100,26100,26150,26100,1027
20231206,093900,11071910950,26150,26200,26250,26150,10104
20231206,093800,10807365800,26150,26200,26200,26100,2715
20231206,093700,10736356500,26150,26200,26200,26100,4310
20231206,093600,10623606200,26200,26150,26200,26100,9477
20231206,093500,10375527650,26200,26100,26200,26050,7014
20231206,093400,10192197300,26100,26100,26150,26050,1480
20231206,093300,10153575700,26100,26100,26150,26000,5044
20231206,093200,10021963200,26050,26000,26050,25950,10456
20231206,093100,9749940900,26000,26050,26050,26000,4193
20231206,093000,9640910750,26050,26100,26100,26000,1766
20231206,092900,9594925000,26050,26050,26100,26000,3635
20231206,092800,9500239050,26050,26150,26150,26050,6028
20231206,092700,9342801300,26100,26100,26150,26100,4421
20231206,092600,9227308150,26100,26150,26200,26050,10103
20231206,092500,8963234700,26050,26100,26150,26050,6869
20231206,092400,8783958950,26100,26100,26100,26050,1597
20231206,092300,8742300400,26050,26050,26100,26000,3265
20231206,092200,8657203900,26050,26050,26050,26000,2245
20231206,092100,8598745150,25950,25950,26050,25950,3584
20231206,092000,8505569950,25950,25950,26000,25950,834
20231206,091900,8483915650,25950,25900,26000,25900,2795
20231206,091800,8411315250,25900,26000,26050,25900,6976
20231206,091700,8230152400,26050,25800,26050,25800,16974
20231206,091600,7790164100,25800,25800,25850,25800,3141
20231206,091500,7709092500,25800,25800,25850,25750,12760
20231206,091400,7379919200,25750,25950,25950,25750,32606
20231206,091300,6538820350,25950,26000,26000,25900,5285
20231206,091200,6401727500,25950,25950,26050,25950,6284
20231206,091100,6238342400,26000,25850,26000,25850,1587
20231206,091000,6197180400,25900,25850,26000,25800,15282
20231206,090900,5802260350,25900,26150,26150,25900,26023
20231206,090800,5125984700,26150,26100,26150,26050,4922
20231206,090700,4997635250,26050,25950,26100,25950,9559
20231206,090600,4749314750,25950,25950,26100,25900,18919
20231206,090500,4257644000,26000,25950,26000,25900,8911
20231206,090400,4026341100,25950,26000,26050,25900,11626
20231206,090300,3724788500,26000,26150,26200,26000,26059
20231206,090200,3044890550,26150,26300,26350,26150,18940
20231206,090100,2547871300,26300,26250,26350,26200,28564
20231206,090000,1796861250,26250,26400,26400,26000,68261