stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192300,26605414500,25700,25700,25700,25700,36383
20231207,192200,26605414500,25700,25700,25700,25700,0
20231207,192100,26605414500,25700,25700,25700,25700,0
20231207,192000,26605414500,25700,25700,25700,25700,0
20231207,191900,26605414500,25700,25700,25700,25700,0
20231207,191800,26605414500,25700,25700,25700,25700,0
20231207,191700,26605414500,25700,25700,25700,25700,0
20231207,191600,26605414500,25700,25700,25700,25700,0
20231207,191500,26605414500,25700,25700,25700,25700,0
20231207,191400,26605414500,25700,25700,25700,25700,0
20231207,191300,26605414500,25700,25700,25700,25700,0
20231207,191200,26605414500,25700,25700,25700,25700,0
20231207,191100,26605414500,25700,25700,25700,25700,0
20231207,191000,26605414500,25700,25700,25700,25700,0
20231207,190900,26605414500,25700,25700,25700,25700,0
20231207,190800,26605414500,25700,25700,25700,25700,0
20231207,190700,26605414500,25700,25700,25700,25700,0
20231207,190600,26605414500,25700,25700,25700,25700,0
20231207,190500,26605414500,25700,25700,25700,25700,0
20231207,190400,26605414500,25700,25700,25700,25700,0
20231207,190300,26605414500,25700,25700,25700,25700,0
20231207,190200,26605414500,25700,25700,25700,25700,0
20231207,190100,26605414500,25700,25700,25700,25700,0
20231207,190000,26605414500,25700,25700,25700,25700,0
20231207,185900,26605414500,25700,25700,25700,25700,0
20231207,185800,26605414500,25700,25700,25700,25700,0
20231207,185700,26605414500,25700,25700,25700,25700,0
20231207,185600,26605414500,25700,25700,25700,25700,0
20231207,185500,26605414500,25700,25700,25700,25700,0
20231207,185400,26605414500,25700,25700,25700,25700,0
20231207,185300,26605414500,25700,25700,25700,25700,36383
20231207,185200,26605414500,25700,25700,25700,25700,0
20231207,185100,26605414500,25700,25700,25700,25700,0
20231207,185000,26605414500,25700,25700,25700,25700,0
20231207,184900,26605414500,25700,25700,25700,25700,0
20231207,184800,26605414500,25700,25700,25700,25700,0
20231207,184700,26605414500,25700,25700,25700,25700,0
20231207,184600,26605414500,25700,25700,25700,25700,0
20231207,184500,26605414500,25700,25700,25700,25700,0
20231207,184400,26605414500,25700,25700,25700,25700,0
20231207,184300,26605414500,25700,25700,25700,25700,0
20231207,184200,26605414500,25700,25700,25700,25700,0
20231207,184100,26605414500,25700,25700,25700,25700,0
20231207,184000,26605414500,25700,25700,25700,25700,0
20231207,183900,26605414500,25700,25700,25700,25700,0
20231207,183800,26605414500,25700,25700,25700,25700,0
20231207,183700,26605414500,25700,25700,25700,25700,0
20231207,183600,26605414500,25700,25700,25700,25700,0
20231207,183500,26605414500,25700,25700,25700,25700,0
20231207,183400,26605414500,25700,25700,25700,25700,0
20231207,183300,26605414500,25700,25700,25700,25700,0
20231207,183200,26605414500,25700,25700,25700,25700,0
20231207,183100,26605414500,25700,25700,25700,25700,0
20231207,183000,26605414500,25700,25700,25700,25700,0
20231207,182900,26605414500,25700,25700,25700,25700,0
20231207,182800,26605414500,25700,25700,25700,25700,0
20231207,182700,26605414500,25700,25700,25700,25700,0
20231207,182600,26605414500,25700,25700,25700,25700,0
20231207,182500,26605414500,25700,25700,25700,25700,0
20231207,182400,26605414500,25700,25700,25700,25700,0
20231207,182300,26605414500,25700,25700,25700,25700,36383
20231207,182200,26605414500,25700,25700,25700,25700,0
20231207,182100,26605414500,25700,25700,25700,25700,0
20231207,182000,26605414500,25700,25700,25700,25700,0
20231207,181900,26605414500,25700,25700,25700,25700,0
20231207,181800,26605414500,25700,25700,25700,25700,0
20231207,181700,26605414500,25700,25700,25700,25700,0
20231207,181600,26605414500,25700,25700,25700,25700,0
20231207,181500,26605414500,25700,25700,25700,25700,0
20231207,181400,26605414500,25700,25700,25700,25700,0
20231207,181300,26605414500,25700,25700,25700,25700,0
20231207,181200,26605414500,25700,25700,25700,25700,0
20231207,181100,26605414500,25700,25700,25700,25700,0
20231207,181000,26605414500,25700,25700,25700,25700,0
20231207,180900,26605414500,25700,25700,25700,25700,0
20231207,180800,26605414500,25700,25700,25700,25700,0
20231207,180700,26605414500,25700,25700,25700,25700,0
20231207,180600,26605414500,25700,25700,25700,25700,0
20231207,180500,26605414500,25700,25700,25700,25700,0
20231207,180400,26605414500,25700,25700,25700,25700,0
20231207,180300,26605414500,25700,25700,25700,25700,0
20231207,180200,26605414500,25700,25700,25700,25700,0
20231207,180100,26605414500,25700,25700,25700,25700,0
20231207,180000,26605414500,25700,25700,25700,25700,0
20231207,175900,26605414500,25700,25700,25700,25700,0
20231207,175800,26605414500,25700,25700,25700,25700,0
20231207,175700,26605414500,25700,25700,25700,25700,0
20231207,175600,26605414500,25700,25700,25700,25700,0
20231207,175500,26605414500,25700,25700,25700,25700,0
20231207,175400,26605414500,25700,25700,25700,25700,0
20231207,175300,26605414500,25700,25700,25700,25700,36383
20231207,175200,26605414500,25700,25700,25700,25700,0
20231207,175100,26605414500,25700,25700,25700,25700,0
20231207,175000,26605414500,25700,25700,25700,25700,0
20231207,174900,26605414500,25700,25700,25700,25700,0
20231207,174800,26605414500,25700,25700,25700,25700,0
20231207,174700,26605414500,25700,25700,25700,25700,0
20231207,174600,26605414500,25700,25700,25700,25700,0
20231207,174500,26605414500,25700,25700,25700,25700,0
20231207,174400,26605414500,25700,25700,25700,25700,0
20231207,174300,26605414500,25700,25700,25700,25700,0
20231207,174200,26605414500,25700,25700,25700,25700,0
20231207,174100,26605414500,25700,25700,25700,25700,0
20231207,174000,26605414500,25700,25700,25700,25700,0
20231207,173900,26605414500,25700,25700,25700,25700,0
20231207,173800,26605414500,25700,25700,25700,25700,0
20231207,173700,26605414500,25700,25700,25700,25700,0
20231207,173600,26605414500,25700,25700,25700,25700,0
20231207,173500,26605414500,25700,25700,25700,25700,0
20231207,173400,26605414500,25700,25700,25700,25700,0
20231207,173300,26605414500,25700,25700,25700,25700,0
20231207,173200,26605414500,25700,25700,25700,25700,0
20231207,173100,26605414500,25700,25700,25700,25700,0
20231207,173000,26605414500,25700,25700,25700,25700,0
20231207,172900,26605414500,25700,25700,25700,25700,0
20231207,172800,26605414500,25700,25700,25700,25700,0
20231207,172700,26605414500,25700,25700,25700,25700,0
20231207,172600,26605414500,25700,25700,25700,25700,0
20231207,172500,26605414500,25700,25700,25700,25700,0
20231207,172400,26605414500,25700,25700,25700,25700,0
20231207,172300,26605414500,25700,25700,25700,25700,36383
20231207,172200,26605414500,25700,25700,25700,25700,0
20231207,172100,26605414500,25700,25700,25700,25700,0
20231207,172000,26605414500,25700,25700,25700,25700,0
20231207,171900,26605414500,25700,25700,25700,25700,0
20231207,171800,26605414500,25700,25700,25700,25700,0
20231207,171700,26605414500,25700,25700,25700,25700,0
20231207,171600,26605414500,25700,25700,25700,25700,0
20231207,171500,26605414500,25700,25700,25700,25700,0
20231207,171400,26605414500,25700,25700,25700,25700,0
20231207,171300,26605414500,25700,25700,25700,25700,0
20231207,171200,26605414500,25700,25700,25700,25700,0
20231207,171100,26605414500,25700,25700,25700,25700,0
20231207,171000,26605414500,25700,25700,25700,25700,0
20231207,170900,26605414500,25700,25700,25700,25700,0
20231207,170800,26605414500,25700,25700,25700,25700,0
20231207,170700,26605414500,25700,25700,25700,25700,0
20231207,170600,26605414500,25700,25700,25700,25700,0
20231207,170500,26605414500,25700,25700,25700,25700,0
20231207,170400,26605414500,25700,25700,25700,25700,0
20231207,170300,26605414500,25700,25700,25700,25700,0
20231207,170200,26605414500,25700,25700,25700,25700,0
20231207,170100,26605414500,25700,25700,25700,25700,0
20231207,170000,26605414500,25700,25700,25700,25700,0
20231207,165900,26605414500,25700,25700,25700,25700,0
20231207,165800,26605414500,25700,25700,25700,25700,0
20231207,165700,26605414500,25700,25700,25700,25700,0
20231207,165600,26605414500,25700,25700,25700,25700,0
20231207,165500,26605414500,25700,25700,25700,25700,0
20231207,165400,26605414500,25700,25700,25700,25700,0
20231207,165300,26605414500,25700,25700,25700,25700,36383
20231207,165200,26605414500,25700,25700,25700,25700,0
20231207,165100,26605414500,25700,25700,25700,25700,0
20231207,165000,26605414500,25700,25700,25700,25700,0
20231207,164900,26605414500,25700,25700,25700,25700,0
20231207,164800,26605414500,25700,25700,25700,25700,0
20231207,164700,26605414500,25700,25700,25700,25700,0
20231207,164600,26605414500,25700,25700,25700,25700,0
20231207,164500,26605414500,25700,25700,25700,25700,0
20231207,164400,26605414500,25700,25700,25700,25700,0
20231207,164300,26605414500,25700,25700,25700,25700,0
20231207,164200,26605414500,25700,25700,25700,25700,0
20231207,164100,26605414500,25700,25700,25700,25700,0
20231207,164000,26605414500,25700,25700,25700,25700,0
20231207,163900,26605414500,25700,25700,25700,25700,0
20231207,163800,26605414500,25700,25700,25700,25700,0
20231207,163700,26605414500,25700,25700,25700,25700,0
20231207,163600,26605414500,25700,25700,25700,25700,0
20231207,163500,26605414500,25700,25700,25700,25700,0
20231207,163400,26605414500,25700,25700,25700,25700,0
20231207,163300,26605414500,25700,25700,25700,25700,0
20231207,163200,26605414500,25700,25700,25700,25700,0
20231207,163100,26605414500,25700,25700,25700,25700,0
20231207,163000,26605414500,25700,25700,25700,25700,0
20231207,162900,26605414500,25700,25700,25700,25700,0
20231207,162800,26605414500,25700,25700,25700,25700,0
20231207,162700,26605414500,25700,25700,25700,25700,0
20231207,162600,26605414500,25700,25700,25700,25700,0
20231207,162500,26605414500,25700,25700,25700,25700,0
20231207,162400,26605414500,25700,25700,25700,25700,0
20231207,162300,26605414500,25700,25700,25700,25700,36383
20231207,162200,26605414500,25700,25700,25700,25700,0
20231207,162100,26605414500,25700,25700,25700,25700,0
20231207,162000,26605414500,25700,25700,25700,25700,0
20231207,161900,26605414500,25700,25700,25700,25700,0
20231207,161800,26605414500,25700,25700,25700,25700,0
20231207,161700,26605414500,25700,25700,25700,25700,0
20231207,161600,26605414500,25700,25700,25700,25700,0
20231207,161500,26605414500,25700,25700,25700,25700,0
20231207,161400,26605414500,25700,25700,25700,25700,0
20231207,161300,26605414500,25700,25700,25700,25700,0
20231207,161200,26605414500,25700,25700,25700,25700,0
20231207,161100,26605414500,25700,25700,25700,25700,0
20231207,161000,26605414500,25700,25700,25700,25700,0
20231207,160900,26605414500,25700,25700,25700,25700,0
20231207,160800,26605414500,25700,25700,25700,25700,0
20231207,160700,26605414500,25700,25700,25700,25700,0
20231207,160600,26605414500,25700,25700,25700,25700,0
20231207,160500,26605414500,25700,25700,25700,25700,0
20231207,160400,26605414500,25700,25700,25700,25700,0
20231207,160300,26605414500,25700,25700,25700,25700,0
20231207,160200,26605414500,25700,25700,25700,25700,0
20231207,160100,26605414500,25700,25700,25700,25700,0
20231207,160000,26605414500,25700,25700,25700,25700,0
20231207,155900,26605414500,25700,25700,25700,25700,0
20231207,155800,26605414500,25700,25700,25700,25700,0
20231207,155700,26605414500,25700,25700,25700,25700,0
20231207,155600,26605414500,25700,25700,25700,25700,0
20231207,155500,26605414500,25700,25700,25700,25700,0
20231207,155400,26605414500,25700,25700,25700,25700,0
20231207,155300,26605414500,25700,25700,25700,25700,36383
20231207,155200,26605414500,25700,25700,25700,25700,0
20231207,155100,26605414500,25700,25700,25700,25700,0
20231207,155000,26605414500,25700,25700,25700,25700,0
20231207,154900,26605414500,25700,25700,25700,25700,0
20231207,154800,26605414500,25700,25700,25700,25700,0
20231207,154700,26605414500,25700,25700,25700,25700,0
20231207,154600,26605414500,25700,25700,25700,25700,0
20231207,154500,26605414500,25700,25700,25700,25700,0
20231207,154400,26605414500,25700,25700,25700,25700,0
20231207,154300,26605414500,25700,25700,25700,25700,0
20231207,154200,26605414500,25700,25700,25700,25700,0
20231207,154100,26605414500,25700,25700,25700,25700,0
20231207,154000,26605414500,25700,25700,25700,25700,0
20231207,153900,26605414500,25700,25700,25700,25700,0
20231207,153800,26605414500,25700,25700,25700,25700,0
20231207,153700,26605414500,25700,25700,25700,25700,0
20231207,153600,26605414500,25700,25700,25700,25700,0
20231207,153500,26605414500,25700,25700,25700,25700,0
20231207,153400,26605414500,25700,25700,25700,25700,0
20231207,153300,26605414500,25700,25700,25700,25700,0
20231207,153200,26605414500,25700,25700,25700,25700,0
20231207,153100,26605414500,25700,25700,25700,25700,0
20231207,153000,26605414500,25700,25700,25700,25700,36383
20231207,152900,25670371400,25700,25700,25700,25700,0
20231207,152800,25670371400,25700,25700,25700,25700,0
20231207,152700,25670371400,25700,25700,25700,25700,0
20231207,152600,25670371400,25700,25700,25700,25700,0
20231207,152500,25670371400,25700,25700,25700,25700,0
20231207,152400,25670371400,25700,25700,25700,25700,0
20231207,152300,25670371400,25700,25700,25700,25700,0
20231207,152200,25670371400,25700,25700,25700,25700,0
20231207,152100,25670371400,25700,25700,25700,25700,0
20231207,152000,25670371400,25700,25700,25700,25700,0
20231207,151900,25670371400,25700,25650,25700,25650,3790
20231207,151800,25573017200,25650,25700,25700,25650,2069
20231207,151700,25519883550,25650,25700,25700,25650,2542
20231207,151600,25454606150,25700,25650,25700,25600,2571
20231207,151500,25388667800,25600,25600,25650,25600,2511
20231207,151400,25324348300,25650,25600,25650,25600,2353
20231207,151300,25264057200,25650,25650,25650,25600,6972
20231207,151200,25085527050,25600,25700,25700,25600,9812
20231207,151100,24834314250,25650,25700,25700,25600,2268
20231207,151000,24776146650,25650,25600,25650,25600,6695
20231207,150900,24604593100,25650,25650,25700,25600,12268
20231207,150800,24289988600,25650,25700,25750,25650,26204
20231207,150700,23616908700,25700,25700,25750,25700,1241
20231207,150600,23585011350,25700,25700,25750,25700,1327
20231207,150500,23550891850,25750,25700,25750,25700,2304
20231207,150400,23491653000,25700,25750,25750,25700,1353
20231207,150300,23456864350,25700,25750,25800,25700,9281
20231207,150200,23217942500,25800,25800,25800,25750,3123
20231207,150100,23137423350,25750,25800,25800,25750,1508
20231207,150000,23098589050,25800,25750,25800,25750,2771
20231207,145900,23027121900,25800,25750,25800,25750,1211
20231207,145800,22995929250,25800,25750,25800,25750,2012
20231207,145700,22944070450,25750,25750,25850,25750,3240
20231207,145600,22860548100,25750,25750,25800,25700,3576
20231207,145500,22768423650,25700,25700,25750,25700,2569
20231207,145400,22702322950,25700,25750,25750,25700,1239
20231207,145300,22670457950,25700,25750,25750,25700,3729
20231207,145200,22574570950,25700,25700,25750,25700,3765
20231207,145100,22477682100,25700,25750,25750,25700,1235
20231207,145000,22445930600,25750,25750,25750,25700,2453
20231207,144900,22382814250,25700,25700,25750,25700,2016
20231207,144800,22330978050,25700,25700,25750,25700,1548
20231207,144700,22291165150,25700,25750,25750,25700,1870
20231207,144600,22243037750,25700,25750,25750,25700,2997
20231207,144500,22166000800,25700,25750,25750,25700,1261
20231207,144400,22133551300,25750,25700,25750,25700,518
20231207,144300,22120231200,25700,25700,25750,25700,1097
20231207,144200,22092009550,25700,25700,25750,25700,2088
20231207,144100,22038308900,25700,25800,25850,25700,15151
20231207,144000,21648129800,25750,25800,25800,25750,3572
20231207,143900,21555995750,25800,25800,25800,25750,877
20231207,143800,21533394300,25750,25750,25800,25750,2250
20231207,143700,21475395000,25800,25800,25800,25750,1264
20231207,143600,21442805000,25800,25800,25800,25750,705
20231207,143500,21424635500,25800,25800,25800,25750,831
20231207,143400,21403210500,25800,25800,25800,25750,2174
20231207,143300,21347141650,25800,25800,25800,25750,4354
20231207,143200,21234862350,25800,25750,25800,25750,1457
20231207,143100,21197308500,25750,25800,25800,25750,953
20231207,143000,21172760550,25750,25800,25800,25750,3058
20231207,142900,21093916550,25750,25800,25800,25750,958
20231207,142800,21069217150,25750,25750,25800,25750,1529
20231207,142700,21029813400,25750,25750,25800,25750,986
20231207,142600,21004411550,25750,25800,25800,25750,3418
20231207,142500,20916377400,25750,25750,25800,25750,2017
20231207,142400,20864404800,25750,25750,25800,25750,1796
20231207,142300,20818089650,25750,25750,25800,25750,436
20231207,142200,20806855700,25800,25800,25800,25750,1960
20231207,142100,20756312100,25750,25750,25800,25750,2568
20231207,142000,20690184900,25750,25750,25800,25750,1634
20231207,141900,20648044150,25800,25800,25850,25750,2856
20231207,141800,20574426350,25800,25750,25800,25750,3052
20231207,141700,20495725100,25750,25800,25800,25750,1676
20231207,141600,20452513050,25750,25800,25800,25750,523
20231207,141500,20439043600,25800,25750,25800,25700,3419
20231207,141400,20350993100,25750,25800,25800,25700,16574
20231207,141300,19924074300,25850,25800,25850,25800,11267
20231207,141200,19633377450,25800,25850,25850,25800,1333
20231207,141100,19598955150,25800,25800,25850,25800,861
20231207,141000,19576732950,25800,25800,25850,25800,1613
20231207,140900,19535087700,25800,25800,25850,25800,5322
20231207,140800,19397774450,25800,25800,25850,25800,1193
20231207,140700,19366975900,25800,25850,25850,25800,3566
20231207,140600,19274930650,25800,25800,25850,25800,3070
20231207,140500,19195724350,25850,25850,25850,25800,3332
20231207,140400,19109731350,25850,25850,25850,25800,906
20231207,140300,19086347550,25850,25900,25900,25800,23146
20231207,140200,18488081800,25850,25850,25900,25850,1459
20231207,140100,18450307850,25850,25850,25900,25850,7201
20231207,140000,18264133900,25850,25850,25900,25850,794
20231207,135900,18243587250,25850,25900,25950,25850,795
20231207,135800,18223020300,25850,25950,25950,25850,13689
20231207,135700,17868475950,25900,25900,25950,25900,1684
20231207,135600,17824821100,25900,25950,26000,25900,1727
20231207,135500,17780007000,26000,25950,26000,25950,3915
20231207,135400,17678397600,26000,25950,26000,25950,623
20231207,135300,17662228450,25950,25950,26000,25950,1371
20231207,135200,17626640100,25950,25950,26000,25950,764
20231207,135100,17606797850,25950,25950,25950,25950,462
20231207,135000,17594808950,25950,25950,26000,25950,1373
20231207,134900,17559132950,25950,25950,26000,25950,351
20231207,134800,17550019650,25950,25950,26000,25950,540
20231207,134700,17535996800,25950,25950,26000,25900,1500
20231207,134600,17497053400,25900,25950,25950,25900,1062
20231207,134500,17469512600,25900,25900,25950,25900,2923
20231207,134400,17393709650,25900,25900,25950,25900,621
20231207,134300,17377623100,25900,25950,25950,25900,793
20231207,134200,17357053650,25950,25900,25950,25900,1088
20231207,134100,17328845500,25900,25950,25950,25900,1220
20231207,134000,17297223000,25900,26000,26000,25900,930
20231207,133900,17273082650,25950,25950,26000,25950,2542
20231207,133800,17207111900,25950,26000,26000,25950,3860
20231207,133700,17106930250,26000,25950,26000,25950,877
20231207,133600,17084154250,25950,25950,26000,25950,853
20231207,133500,17062016700,25950,25950,26000,25950,1057
20231207,133400,17034569900,25950,26000,26000,25950,317
20231207,133300,17026342250,25950,25950,26000,25950,862
20231207,133200,17003964300,25950,26000,26000,25950,693
20231207,133100,16985963450,25950,26000,26050,25950,1889
20231207,133000,16936849750,26000,25950,26050,25950,2463
20231207,132900,16872809900,26000,25900,26000,25900,2542
20231207,132800,16806852150,25950,25950,25950,25900,4244
20231207,132700,16696760650,25950,25950,26000,25950,2953
20231207,132600,16620099850,25950,25950,26000,25950,641
20231207,132500,16603462100,25950,25950,26000,25950,1177
20231207,132400,16572918750,25950,25950,26000,25950,3505
20231207,132300,16481863650,25950,25950,26000,25950,359
20231207,132200,16472545100,25950,25950,26000,25950,1065
20231207,132100,16444890800,26000,25950,26000,25950,664
20231207,132000,16427658200,26000,25950,26000,25950,721
20231207,131900,16408937150,25950,26000,26050,25950,5781
20231207,131800,16258666150,26000,26000,26050,26000,932
20231207,131700,16234429550,26000,26000,26050,26000,536
20231207,131600,16220492550,26000,26050,26050,26000,1108
20231207,131500,16191654200,26000,26000,26050,26000,808
20231207,131400,16170646000,26000,26050,26050,26000,562
20231207,131300,16156020600,26000,26000,26050,26000,562
20231207,131200,16141398600,26050,26000,26050,26000,2591
20231207,131100,16074031600,26000,26000,26000,25950,2752
20231207,131000,16002516600,25950,26000,26000,25950,487
20231207,130900,15989863750,25950,25950,26000,25950,801
20231207,130800,15969055100,25950,25950,26000,25950,2839
20231207,130700,15895335050,25950,25950,26000,25950,1456
20231207,130600,15857516400,25950,25950,26000,25950,3012
20231207,130500,15779342200,25950,25950,26000,25950,544
20231207,130400,15765216600,25950,26000,26000,25950,972
20231207,130300,15739977000,25950,26000,26000,25950,948
20231207,130200,15715364100,25950,26000,26000,25950,1265
20231207,130100,15682489050,25950,25950,26000,25950,1288
20231207,130000,15649055850,25950,25950,26000,25950,1436
20231207,125900,15611778800,25950,25950,26000,25950,899
20231207,125800,15588429050,26000,25950,26000,25950,2271
20231207,125700,15529447300,25950,25950,26000,25950,886
20231207,125600,15506439400,25950,26000,26050,25950,6464
20231207,125500,15338389900,26000,26000,26050,26000,784
20231207,125400,15318003700,26000,26000,26050,26000,813
20231207,125300,15296851050,26000,26000,26050,26000,1753
20231207,125200,15251272900,26000,26000,26050,26000,465
20231207,125100,15239182600,26000,26000,26050,26000,1128
20231207,125000,15209845850,26000,26000,26050,26000,976
20231207,124900,15184454850,26000,26000,26050,26000,660
20231207,124800,15167293550,26000,26000,26050,26000,240
20231207,124700,15161052950,26000,26000,26050,26000,1441
20231207,124600,15123570200,26050,26000,26050,26000,541
20231207,124500,15109494900,26000,26000,26050,26000,1945
20231207,124400,15058924650,26000,26000,26000,26000,646
20231207,124300,15042128650,26000,26000,26050,25950,15626
20231207,124200,14635857900,26000,26000,26050,26000,773
20231207,124100,14615749550,26000,26000,26050,26000,853
20231207,124000,14593564300,26000,26000,26050,26000,1272
20231207,123900,14560483100,26000,26050,26050,26000,1049
20231207,123800,14533177200,26000,26000,26050,26000,975
20231207,123700,14507822600,26000,26000,26000,26000,1014
20231207,123600,14481458600,26000,26000,26050,26000,413
20231207,123500,14470719700,26000,26050,26050,26000,3997
20231207,123400,14366623950,26050,26050,26100,26050,585
20231207,123300,14351384450,26050,26050,26100,26050,609
20231207,123200,14335516450,26050,26050,26100,26050,701
20231207,123100,14317255350,26050,26050,26050,26050,1261
20231207,123000,14284406300,26050,26100,26150,26050,4108
20231207,122900,14177207400,26100,26100,26150,26100,864
20231207,122800,14154644550,26100,26100,26150,26100,330
20231207,122700,14146027750,26100,26100,26150,26100,759
20231207,122600,14126215300,26100,26100,26150,26100,628
20231207,122500,14109809700,26100,26100,26150,26100,907
20231207,122400,14086125150,26100,26100,26150,26100,806
20231207,122300,14065087650,26150,26150,26150,26100,894
20231207,122200,14041719500,26100,26100,26150,26100,408
20231207,122100,14031069500,26150,26100,26150,26100,1142
20231207,122000,14001260600,26100,26100,26150,26100,1318
20231207,121900,13966857250,26100,26100,26150,26100,477
20231207,121800,13954402150,26100,26100,26150,26100,861
20231207,121700,13931928650,26100,26150,26150,26100,2110
20231207,121600,13876857000,26100,26150,26150,26100,1544
20231207,121500,13836490850,26150,26150,26200,26150,4250
20231207,121400,13725350350,26150,26200,26200,26150,410
20231207,121300,13714627600,26150,26200,26200,26150,540
20231207,121200,13700505450,26150,26150,26200,26150,141
20231207,121100,13696816000,26150,26200,26200,26150,3815
20231207,121000,13596900200,26200,26250,26250,26200,900
20231207,120900,13573316750,26250,26200,26250,26200,1130
20231207,120800,13543690950,26200,26150,26250,26150,1514
20231207,120700,13504014450,26150,26150,26200,26150,4829
20231207,120600,13377513500,26150,26250,26250,26150,3568
20231207,120500,13284046150,26200,26200,26250,26200,518
20231207,120400,13270469850,26250,26150,26250,26150,1227
20231207,120300,13238321400,26200,26200,26200,26150,2174
20231207,120200,13181376250,26150,26150,26200,26150,1478
20231207,120100,13142693600,26150,26150,26200,26150,943
20231207,120000,13118032900,26150,26150,26200,26150,734
20231207,115900,13098836150,26150,26200,26200,26150,534
20231207,115800,13084863900,26150,26200,26200,26150,938
20231207,115700,13060332600,26150,26200,26200,26150,206
20231207,115600,13054943550,26150,26200,26200,26150,416
20231207,115500,13044064650,26150,26200,26200,26150,348
20231207,115400,13034956600,26200,26150,26200,26150,379
20231207,115300,13025038200,26150,26150,26200,26150,767
20231207,115200,13004952900,26200,26200,26250,26200,1325
20231207,115100,12970237750,26200,26200,26250,26200,1005
20231207,115000,12943887050,26200,26200,26250,26200,186
20231207,114900,12939011700,26200,26200,26200,26150,1647
20231207,114800,12895871800,26200,26250,26250,26150,1708
20231207,114700,12851115600,26250,26150,26250,26150,4271
20231207,114600,12739256200,26150,26200,26200,26150,147
20231207,114500,12735408800,26200,26150,26200,26150,1533
20231207,114400,12695316300,26150,26150,26200,26150,427
20231207,114300,12684149300,26150,26150,26200,26150,373
20231207,114200,12674387700,26200,26150,26200,26150,380
20231207,114100,12664448450,26150,26200,26200,26150,1107
20231207,114000,12635470050,26150,26150,26200,26150,684
20231207,113900,12617577250,26200,26200,26200,26150,388
20231207,113800,12607427900,26150,26250,26250,26150,5029
20231207,113700,12475678300,26200,26250,26250,26200,1612
20231207,113600,12433381400,26200,26250,26250,26200,1074
20231207,113500,12405206350,26200,26200,26250,26200,1412
20231207,113400,12368174900,26200,26100,26250,26100,1025
20231207,113300,12341321050,26150,26150,26200,26100,1588
20231207,113200,12299736800,26100,26050,26150,26050,13194
20231207,113100,11955328000,26050,26050,26100,26000,2257
20231207,113000,11896533650,26000,26000,26050,26000,1026
20231207,112900,11869853650,26000,26000,26050,26000,410
20231207,112800,11859186000,26000,26000,26050,26000,3410
20231207,112700,11770519000,26000,26000,26050,26000,661
20231207,112600,11753332550,26000,26000,26050,26000,300
20231207,112500,11745528550,26000,26050,26100,26000,2510
20231207,112400,11680151950,26050,26050,26100,26050,2577
20231207,112300,11613020300,26050,26050,26100,26050,830
20231207,112200,11591379550,26050,26050,26100,26050,457
20231207,112100,11579465150,26050,26050,26100,26050,654
20231207,112000,11562423600,26050,26100,26100,26050,422
20231207,111900,11551428900,26100,26050,26100,26050,212
20231207,111800,11545905900,26100,26050,26100,26000,2403
20231207,111700,11483300050,26050,26000,26050,26000,867
20231207,111600,11460741600,26000,26050,26050,26000,2492
20231207,111500,11395848550,26050,26050,26100,26050,957
20231207,111400,11370908600,26050,26000,26100,26000,4107
20231207,111300,11263933150,26000,26000,26050,26000,745
20231207,111200,11244534500,26000,26000,26050,26000,559
20231207,111100,11229990300,26000,26000,26050,26000,822
20231207,111000,11208598350,26000,26000,26050,26000,381
20231207,110900,11198690950,26000,26000,26050,26000,1166
20231207,110800,11168330250,26000,26050,26050,26000,470
20231207,110700,11156103150,26000,26050,26050,26000,694
20231207,110600,11138047000,26000,26050,26050,26000,228
20231207,110500,11132109350,26000,25950,26050,25950,5657
20231207,110400,10985076650,25950,25950,26000,25950,1044
20231207,110300,10957952000,25950,25950,26000,25950,699
20231207,110200,10939807550,26000,25950,26000,25900,1448
20231207,110100,10902228750,26000,25950,26000,25950,1179
20231207,110000,10871600350,25950,25900,26000,25900,536
20231207,105900,10857687200,25900,25900,26000,25900,1575
20231207,105800,10816826200,25900,25900,25950,25900,1660
20231207,105700,10773796100,25900,25900,25950,25900,719
20231207,105600,10755153150,25900,25900,25950,25900,683
20231207,105500,10737456900,25950,25900,25950,25850,1315
20231207,105400,10703412650,25900,25900,25950,25850,2809
20231207,105300,10630661250,25900,25900,25900,25850,409
20231207,105200,10620070800,25900,25850,25900,25850,1063
20231207,105100,10592566950,25850,25850,25900,25850,1378
20231207,105000,10556934350,25850,25850,25900,25850,2233
20231207,104900,10499205200,25850,25900,25900,25850,7099
20231207,104800,10315367100,25950,25900,25950,25900,1380
20231207,104700,10279586250,25950,25950,25950,25900,460
20231207,104600,10267670000,25900,25900,25950,25900,1680
20231207,104500,10224137000,25900,25900,25950,25900,2011
20231207,104400,10172044350,25900,25900,25950,25900,556
20231207,104300,10157643450,25900,25950,25950,25900,513
20231207,104200,10144355750,25900,25900,25950,25900,455
20231207,104100,10132570650,25900,25900,25950,25900,2088
20231207,104000,10078456700,25950,25900,25950,25850,2419
20231207,103900,10015817050,25900,25850,25900,25850,1973
20231207,103800,9964738300,25900,25900,25950,25850,2366
20231207,103700,9903510550,25850,25850,25900,25850,3374
20231207,103600,9816149450,25850,25850,25900,25850,1156
20231207,103500,9786246550,25900,25850,25900,25850,844
20231207,103400,9764410950,25900,25850,25950,25850,1253
20231207,103300,9731998300,25850,25850,25900,25850,1481
20231207,103200,9693660400,25850,25850,25900,25850,1265
20231207,103100,9660930550,25850,25850,25950,25850,5706
20231207,103000,9513170200,25850,25900,25900,25850,1158
20231207,102900,9483202350,25900,25850,25900,25850,3969
20231207,102800,9380484600,25850,25850,25900,25850,1592
20231207,102700,9339300850,25850,25850,25900,25850,1470
20231207,102600,9301296900,25850,25850,25900,25850,1236
20231207,102500,9269322300,25850,25900,25950,25850,5737
20231207,102400,9120717800,25900,25900,25950,25900,1114
20231207,102300,9091837550,25900,25900,25950,25900,739
20231207,102200,9072684550,25900,25900,25950,25900,1432
20231207,102100,9035558300,25900,25950,25950,25900,2198
20231207,102000,8978579000,25900,25900,25950,25850,3210
20231207,101900,8895447950,25900,25850,25900,25850,4623
20231207,101800,8775809500,25850,25850,25900,25850,1029
20231207,101700,8749208900,25900,25850,25900,25850,2040
20231207,101600,8696470100,25850,25850,25900,25850,1658
20231207,101500,8653568550,25850,25900,25950,25850,8687
20231207,101400,8428586700,25900,26000,26000,25900,3591
20231207,101300,8335421500,25950,25950,26000,25950,1138
20231207,101200,8305866600,25950,25900,26000,25900,3040
20231207,101100,8227044600,25900,25900,25950,25900,1817
20231207,101000,8179983050,25900,25950,25950,25900,1184
20231207,100900,8149296000,25900,25900,26000,25900,2164
20231207,100800,8093183150,25950,25850,25950,25850,4439
20231207,100700,7978084500,25850,25900,26000,25850,16886
20231207,100600,7540173350,25900,25900,25950,25900,730
20231207,100500,7521266100,25900,25950,26000,25900,6820
20231207,100400,7344265600,25950,25950,26000,25950,2051
20231207,100300,7291026150,25950,25950,26000,25950,3775
20231207,100200,7192953150,25950,26000,26000,25950,1828
20231207,100100,7145507450,25950,25900,26000,25900,4289
20231207,100000,7034234500,25900,25900,25950,25900,1366
20231207,095900,6998853850,25900,25900,25950,25900,2098
20231207,095800,6944515300,25900,25900,25950,25900,1217
20231207,095700,6912990650,25950,25900,25950,25900,1078
20231207,095600,6885061800,25900,25950,25950,25900,3354
20231207,095500,6798166400,25900,25900,25950,25900,2002
20231207,095400,6746312300,25900,25900,25950,25900,2600
20231207,095300,6678963200,25900,26000,26000,25900,3707
20231207,095200,6582770350,26000,26000,26000,25950,1544
20231207,095100,6542667250,26000,25950,26050,25950,2391
20231207,095000,6480537000,25950,26000,26050,25950,3618
20231207,094900,6386474250,26000,26000,26050,26000,754
20231207,094800,6366868200,26000,26050,26100,26000,1593
20231207,094700,6325381200,26050,26000,26100,25950,1918
20231207,094600,6275501950,25950,26000,26000,25950,713
20231207,094500,6256987900,26000,25950,26000,25950,1929
20231207,094400,6206881600,26000,26000,26000,25950,2321
20231207,094300,6146649050,26000,26050,26100,25950,11501
20231207,094200,5847528300,26050,26100,26100,26050,3114
20231207,094100,5766407050,26050,26050,26100,26050,2369
20231207,094000,5704681800,26050,26050,26100,26050,1106
20231207,093900,5675869400,26050,26100,26150,26050,2947
20231207,093800,5598984300,26100,26150,26150,26100,2535
20231207,093700,5532763450,26150,26150,26200,26100,905
20231207,093600,5509097700,26100,26200,26200,26100,2594
20231207,093500,5441277750,26150,26150,26200,26100,1413
20231207,093400,5404338150,26200,26200,26200,26150,748
20231207,093300,5384775050,26150,26100,26150,26050,2685
20231207,093200,5314652700,26100,26150,26150,26100,881
20231207,093100,5291654350,26150,26100,26150,26000,2724
20231207,093000,5220648050,26050,26050,26100,26000,3851
20231207,092900,5120323650,26050,26100,26100,26000,4056
20231207,092800,5014634150,26100,26200,26250,26100,8698
20231207,092700,4786977850,26200,26250,26250,26200,2260
20231207,092600,4727698300,26200,26250,26300,26200,1410
20231207,092500,4690685800,26250,26100,26250,26100,4656
20231207,092400,4568693000,26100,26200,26200,26100,1981
20231207,092300,4516931350,26150,26200,26200,26100,4534
20231207,092200,4398341400,26150,26250,26250,26150,3463
20231207,092100,4307632350,26250,26200,26300,26200,2034
20231207,092000,4254262650,26250,26150,26300,26150,7245
20231207,091900,4064366300,26150,26100,26200,26100,1616
20231207,091800,4022121200,26100,25950,26150,25950,2670
20231207,091700,3952498550,26000,25950,26000,25950,1769
20231207,091600,3906559000,26000,25950,26000,25950,3183
20231207,091500,3823888400,25950,25950,26000,25900,2590
20231207,091400,3756644050,25900,25950,26000,25900,2829
20231207,091300,3683273450,25900,26000,26050,25900,5836
20231207,091200,3531637750,26000,26000,26100,26000,2013
20231207,091100,3479222850,26000,25950,26050,25900,4580
20231207,091000,3360133050,25900,25850,25950,25800,9317
20231207,090900,3119272450,25850,25800,25900,25800,4595
20231207,090800,3000541650,25800,25850,25950,25800,9491
20231207,090700,2755134950,25850,25900,25950,25800,14587
20231207,090600,2377729750,25900,26150,26150,25900,21423
20231207,090500,1820227950,26150,26100,26200,26100,3765
20231207,090400,1721887750,26050,26250,26300,26000,14692
20231207,090300,1338568150,26200,26300,26350,26200,7569
20231207,090200,1139877750,26300,26500,26500,26300,15960
20231207,090100,718618050,26450,26500,26600,26450,6509
20231207,090000,546164300,26400,26600,26600,26300,20204