stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192300,20991275100,25750,25750,25750,25750,20306
20231208,192200,20991275100,25750,25750,25750,25750,0
20231208,192100,20991275100,25750,25750,25750,25750,0
20231208,192000,20991275100,25750,25750,25750,25750,0
20231208,191900,20991275100,25750,25750,25750,25750,0
20231208,191800,20991275100,25750,25750,25750,25750,0
20231208,191700,20991275100,25750,25750,25750,25750,0
20231208,191600,20991275100,25750,25750,25750,25750,0
20231208,191500,20991275100,25750,25750,25750,25750,0
20231208,191400,20991275100,25750,25750,25750,25750,0
20231208,191300,20991275100,25750,25750,25750,25750,0
20231208,191200,20991275100,25750,25750,25750,25750,0
20231208,191100,20991275100,25750,25750,25750,25750,0
20231208,191000,20991275100,25750,25750,25750,25750,0
20231208,190900,20991275100,25750,25750,25750,25750,0
20231208,190800,20991275100,25750,25750,25750,25750,0
20231208,190700,20991275100,25750,25750,25750,25750,0
20231208,190600,20991275100,25750,25750,25750,25750,0
20231208,190500,20991275100,25750,25750,25750,25750,0
20231208,190400,20991275100,25750,25750,25750,25750,0
20231208,190300,20991275100,25750,25750,25750,25750,0
20231208,190200,20991275100,25750,25750,25750,25750,0
20231208,190100,20991275100,25750,25750,25750,25750,0
20231208,190000,20991275100,25750,25750,25750,25750,0
20231208,185900,20991275100,25750,25750,25750,25750,0
20231208,185800,20991275100,25750,25750,25750,25750,0
20231208,185700,20991275100,25750,25750,25750,25750,0
20231208,185600,20991275100,25750,25750,25750,25750,0
20231208,185500,20991275100,25750,25750,25750,25750,0
20231208,185400,20991275100,25750,25750,25750,25750,0
20231208,185300,20991275100,25750,25750,25750,25750,20306
20231208,185200,20991275100,25750,25750,25750,25750,0
20231208,185100,20991275100,25750,25750,25750,25750,0
20231208,185000,20991275100,25750,25750,25750,25750,0
20231208,184900,20991275100,25750,25750,25750,25750,0
20231208,184800,20991275100,25750,25750,25750,25750,0
20231208,184700,20991275100,25750,25750,25750,25750,0
20231208,184600,20991275100,25750,25750,25750,25750,0
20231208,184500,20991275100,25750,25750,25750,25750,0
20231208,184400,20991275100,25750,25750,25750,25750,0
20231208,184300,20991275100,25750,25750,25750,25750,0
20231208,184200,20991275100,25750,25750,25750,25750,0
20231208,184100,20991275100,25750,25750,25750,25750,0
20231208,184000,20991275100,25750,25750,25750,25750,0
20231208,183900,20991275100,25750,25750,25750,25750,0
20231208,183800,20991275100,25750,25750,25750,25750,0
20231208,183700,20991275100,25750,25750,25750,25750,0
20231208,183600,20991275100,25750,25750,25750,25750,0
20231208,183500,20991275100,25750,25750,25750,25750,0
20231208,183400,20991275100,25750,25750,25750,25750,0
20231208,183300,20991275100,25750,25750,25750,25750,0
20231208,183200,20991275100,25750,25750,25750,25750,0
20231208,183100,20991275100,25750,25750,25750,25750,0
20231208,183000,20991275100,25750,25750,25750,25750,0
20231208,182900,20991275100,25750,25750,25750,25750,0
20231208,182800,20991275100,25750,25750,25750,25750,0
20231208,182700,20991275100,25750,25750,25750,25750,0
20231208,182600,20991275100,25750,25750,25750,25750,0
20231208,182500,20991275100,25750,25750,25750,25750,0
20231208,182400,20991275100,25750,25750,25750,25750,0
20231208,182300,20991275100,25750,25750,25750,25750,20306
20231208,182200,20991275100,25750,25750,25750,25750,0
20231208,182100,20991275100,25750,25750,25750,25750,0
20231208,182000,20991275100,25750,25750,25750,25750,0
20231208,181900,20991275100,25750,25750,25750,25750,0
20231208,181800,20991275100,25750,25750,25750,25750,0
20231208,181700,20991275100,25750,25750,25750,25750,0
20231208,181600,20991275100,25750,25750,25750,25750,0
20231208,181500,20991275100,25750,25750,25750,25750,0
20231208,181400,20991275100,25750,25750,25750,25750,0
20231208,181300,20991275100,25750,25750,25750,25750,0
20231208,181200,20991275100,25750,25750,25750,25750,0
20231208,181100,20991275100,25750,25750,25750,25750,0
20231208,181000,20991275100,25750,25750,25750,25750,0
20231208,180900,20991275100,25750,25750,25750,25750,0
20231208,180800,20991275100,25750,25750,25750,25750,0
20231208,180700,20991275100,25750,25750,25750,25750,0
20231208,180600,20991275100,25750,25750,25750,25750,0
20231208,180500,20991275100,25750,25750,25750,25750,0
20231208,180400,20991275100,25750,25750,25750,25750,0
20231208,180300,20991275100,25750,25750,25750,25750,0
20231208,180200,20991275100,25750,25750,25750,25750,0
20231208,180100,20991275100,25750,25750,25750,25750,0
20231208,180000,20991275100,25750,25750,25750,25750,0
20231208,175900,20991275100,25750,25750,25750,25750,0
20231208,175800,20991275100,25750,25750,25750,25750,0
20231208,175700,20991275100,25750,25750,25750,25750,0
20231208,175600,20991275100,25750,25750,25750,25750,0
20231208,175500,20991275100,25750,25750,25750,25750,0
20231208,175400,20991275100,25750,25750,25750,25750,0
20231208,175300,20991275100,25750,25750,25750,25750,20306
20231208,175200,20991275100,25750,25750,25750,25750,0
20231208,175100,20991275100,25750,25750,25750,25750,0
20231208,175000,20991275100,25750,25750,25750,25750,0
20231208,174900,20991275100,25750,25750,25750,25750,0
20231208,174800,20991275100,25750,25750,25750,25750,0
20231208,174700,20991275100,25750,25750,25750,25750,0
20231208,174600,20991275100,25750,25750,25750,25750,0
20231208,174500,20991275100,25750,25750,25750,25750,0
20231208,174400,20991275100,25750,25750,25750,25750,0
20231208,174300,20991275100,25750,25750,25750,25750,0
20231208,174200,20991275100,25750,25750,25750,25750,0
20231208,174100,20991275100,25750,25750,25750,25750,0
20231208,174000,20991275100,25750,25750,25750,25750,0
20231208,173900,20991275100,25750,25750,25750,25750,0
20231208,173800,20991275100,25750,25750,25750,25750,0
20231208,173700,20991275100,25750,25750,25750,25750,0
20231208,173600,20991275100,25750,25750,25750,25750,0
20231208,173500,20991275100,25750,25750,25750,25750,0
20231208,173400,20991275100,25750,25750,25750,25750,0
20231208,173300,20991275100,25750,25750,25750,25750,0
20231208,173200,20991275100,25750,25750,25750,25750,0
20231208,173100,20991275100,25750,25750,25750,25750,0
20231208,173000,20991275100,25750,25750,25750,25750,0
20231208,172900,20991275100,25750,25750,25750,25750,0
20231208,172800,20991275100,25750,25750,25750,25750,0
20231208,172700,20991275100,25750,25750,25750,25750,0
20231208,172600,20991275100,25750,25750,25750,25750,0
20231208,172500,20991275100,25750,25750,25750,25750,0
20231208,172400,20991275100,25750,25750,25750,25750,0
20231208,172300,20991275100,25750,25750,25750,25750,20306
20231208,172200,20991275100,25750,25750,25750,25750,0
20231208,172100,20991275100,25750,25750,25750,25750,0
20231208,172000,20991275100,25750,25750,25750,25750,0
20231208,171900,20991275100,25750,25750,25750,25750,0
20231208,171800,20991275100,25750,25750,25750,25750,0
20231208,171700,20991275100,25750,25750,25750,25750,0
20231208,171600,20991275100,25750,25750,25750,25750,0
20231208,171500,20991275100,25750,25750,25750,25750,0
20231208,171400,20991275100,25750,25750,25750,25750,0
20231208,171300,20991275100,25750,25750,25750,25750,0
20231208,171200,20991275100,25750,25750,25750,25750,0
20231208,171100,20991275100,25750,25750,25750,25750,0
20231208,171000,20991275100,25750,25750,25750,25750,0
20231208,170900,20991275100,25750,25750,25750,25750,0
20231208,170800,20991275100,25750,25750,25750,25750,0
20231208,170700,20991275100,25750,25750,25750,25750,0
20231208,170600,20991275100,25750,25750,25750,25750,0
20231208,170500,20991275100,25750,25750,25750,25750,0
20231208,170400,20991275100,25750,25750,25750,25750,0
20231208,170300,20991275100,25750,25750,25750,25750,0
20231208,170200,20991275100,25750,25750,25750,25750,0
20231208,170100,20991275100,25750,25750,25750,25750,0
20231208,170000,20991275100,25750,25750,25750,25750,0
20231208,165900,20991275100,25750,25750,25750,25750,0
20231208,165800,20991275100,25750,25750,25750,25750,0
20231208,165700,20991275100,25750,25750,25750,25750,0
20231208,165600,20991275100,25750,25750,25750,25750,0
20231208,165500,20991275100,25750,25750,25750,25750,0
20231208,165400,20991275100,25750,25750,25750,25750,0
20231208,165300,20991275100,25750,25750,25750,25750,20306
20231208,165200,20991275100,25750,25750,25750,25750,0
20231208,165100,20991275100,25750,25750,25750,25750,0
20231208,165000,20991275100,25750,25750,25750,25750,0
20231208,164900,20991275100,25750,25750,25750,25750,0
20231208,164800,20991275100,25750,25750,25750,25750,0
20231208,164700,20991275100,25750,25750,25750,25750,0
20231208,164600,20991275100,25750,25750,25750,25750,0
20231208,164500,20991275100,25750,25750,25750,25750,0
20231208,164400,20991275100,25750,25750,25750,25750,0
20231208,164300,20991275100,25750,25750,25750,25750,0
20231208,164200,20991275100,25750,25750,25750,25750,0
20231208,164100,20991275100,25750,25750,25750,25750,0
20231208,164000,20991275100,25750,25750,25750,25750,0
20231208,163900,20991275100,25750,25750,25750,25750,0
20231208,163800,20991275100,25750,25750,25750,25750,0
20231208,163700,20991275100,25750,25750,25750,25750,0
20231208,163600,20991275100,25750,25750,25750,25750,0
20231208,163500,20991275100,25750,25750,25750,25750,0
20231208,163400,20991275100,25750,25750,25750,25750,0
20231208,163300,20991275100,25750,25750,25750,25750,0
20231208,163200,20991275100,25750,25750,25750,25750,0
20231208,163100,20991275100,25750,25750,25750,25750,0
20231208,163000,20991275100,25750,25750,25750,25750,0
20231208,162900,20991275100,25750,25750,25750,25750,0
20231208,162800,20991275100,25750,25750,25750,25750,0
20231208,162700,20991275100,25750,25750,25750,25750,0
20231208,162600,20991275100,25750,25750,25750,25750,0
20231208,162500,20991275100,25750,25750,25750,25750,0
20231208,162400,20991275100,25750,25750,25750,25750,0
20231208,162300,20991275100,25750,25750,25750,25750,20306
20231208,162200,20991275100,25750,25750,25750,25750,0
20231208,162100,20991275100,25750,25750,25750,25750,0
20231208,162000,20991275100,25750,25750,25750,25750,0
20231208,161900,20991275100,25750,25750,25750,25750,0
20231208,161800,20991275100,25750,25750,25750,25750,0
20231208,161700,20991275100,25750,25750,25750,25750,0
20231208,161600,20991275100,25750,25750,25750,25750,0
20231208,161500,20991275100,25750,25750,25750,25750,0
20231208,161400,20991275100,25750,25750,25750,25750,0
20231208,161300,20991275100,25750,25750,25750,25750,0
20231208,161200,20991275100,25750,25750,25750,25750,0
20231208,161100,20991275100,25750,25750,25750,25750,0
20231208,161000,20991275100,25750,25750,25750,25750,0
20231208,160900,20991275100,25750,25750,25750,25750,0
20231208,160800,20991275100,25750,25750,25750,25750,0
20231208,160700,20991275100,25750,25750,25750,25750,0
20231208,160600,20991275100,25750,25750,25750,25750,0
20231208,160500,20991275100,25750,25750,25750,25750,0
20231208,160400,20991275100,25750,25750,25750,25750,0
20231208,160300,20991275100,25750,25750,25750,25750,0
20231208,160200,20991275100,25750,25750,25750,25750,0
20231208,160100,20991275100,25750,25750,25750,25750,0
20231208,160000,20991275100,25750,25750,25750,25750,0
20231208,155900,20991275100,25750,25750,25750,25750,0
20231208,155800,20991275100,25750,25750,25750,25750,0
20231208,155700,20991275100,25750,25750,25750,25750,0
20231208,155600,20991275100,25750,25750,25750,25750,0
20231208,155500,20991275100,25750,25750,25750,25750,0
20231208,155400,20991275100,25750,25750,25750,25750,0
20231208,155300,20991275100,25750,25750,25750,25750,20306
20231208,155200,20991275100,25750,25750,25750,25750,0
20231208,155100,20991275100,25750,25750,25750,25750,0
20231208,155000,20991275100,25750,25750,25750,25750,0
20231208,154900,20991275100,25750,25750,25750,25750,0
20231208,154800,20991275100,25750,25750,25750,25750,0
20231208,154700,20991275100,25750,25750,25750,25750,0
20231208,154600,20991275100,25750,25750,25750,25750,0
20231208,154500,20991275100,25750,25750,25750,25750,0
20231208,154400,20991275100,25750,25750,25750,25750,0
20231208,154300,20991275100,25750,25750,25750,25750,0
20231208,154200,20991275100,25750,25750,25750,25750,0
20231208,154100,20991275100,25750,25750,25750,25750,0
20231208,154000,20991275100,25750,25750,25750,25750,0
20231208,153900,20991275100,25750,25750,25750,25750,0
20231208,153800,20991275100,25750,25750,25750,25750,0
20231208,153700,20991275100,25750,25750,25750,25750,0
20231208,153600,20991275100,25750,25750,25750,25750,0
20231208,153500,20991275100,25750,25750,25750,25750,0
20231208,153400,20991275100,25750,25750,25750,25750,0
20231208,153300,20991275100,25750,25750,25750,25750,0
20231208,153200,20991275100,25750,25750,25750,25750,0
20231208,153100,20991275100,25750,25750,25750,25750,0
20231208,153000,20991275100,25750,25750,25750,25750,20306
20231208,152900,20468395600,25850,25850,25850,25850,0
20231208,152800,20468395600,25850,25850,25850,25850,0
20231208,152700,20468395600,25850,25850,25850,25850,0
20231208,152600,20468395600,25850,25850,25850,25850,0
20231208,152500,20468395600,25850,25850,25850,25850,0
20231208,152400,20468395600,25850,25850,25850,25850,0
20231208,152300,20468395600,25850,25850,25850,25850,0
20231208,152200,20468395600,25850,25850,25850,25850,0
20231208,152100,20468395600,25850,25850,25850,25850,0
20231208,152000,20468395600,25850,25850,25850,25850,0
20231208,151900,20468395600,25850,25800,25850,25700,6591
20231208,151800,20298545100,25800,25800,25800,25750,1659
20231208,151700,20255779600,25800,25800,25800,25750,1383
20231208,151600,20220141100,25750,25800,25800,25750,988
20231208,151500,20194685250,25750,25750,25800,25750,1887
20231208,151400,20146033650,25800,25750,25800,25750,505
20231208,151300,20133009000,25750,25750,25800,25750,822
20231208,151200,20111830400,25800,25800,25800,25750,2483
20231208,151100,20047875700,25750,25700,25800,25700,5049
20231208,151000,19917965550,25750,25750,25750,25700,3481
20231208,150900,19828474450,25700,25750,25750,25700,1056
20231208,150800,19801291900,25700,25750,25750,25700,2226
20231208,150700,19744028550,25700,25700,25750,25700,1319
20231208,150600,19710082350,25700,25750,25750,25700,1865
20231208,150500,19662088950,25700,25750,25750,25650,5851
20231208,150400,19511727200,25700,25750,25750,25700,1947
20231208,150300,19461668350,25700,25700,25750,25700,2632
20231208,150200,19394004950,25700,25700,25750,25700,1493
20231208,150100,19355620700,25700,25650,25750,25650,2032
20231208,150000,19303397150,25700,25700,25750,25650,7574
20231208,145900,19108758950,25700,25750,25750,25700,1320
20231208,145800,19074805450,25750,25700,25750,25700,859
20231208,145700,19052708100,25750,25750,25750,25650,2143
20231208,145600,18997641250,25700,25750,25750,25700,746
20231208,145500,18978447900,25700,25700,25750,25700,2942
20231208,145400,18902786200,25700,25700,25750,25700,1967
20231208,145300,18852203900,25750,25700,25750,25650,3841
20231208,145200,18753494150,25700,25700,25700,25650,799
20231208,145100,18732968650,25700,25650,25700,25650,2655
20231208,145000,18664830950,25650,25650,25700,25650,1201
20231208,144900,18633997600,25650,25650,25700,25650,940
20231208,144800,18609861050,25650,25700,25700,25650,1286
20231208,144700,18576842250,25650,25650,25700,25650,1066
20231208,144600,18549470250,25700,25700,25700,25650,4285
20231208,144500,18439395500,25750,25700,25750,25700,2805
20231208,144400,18367284300,25750,25700,25750,25700,1190
20231208,144300,18336658050,25700,25750,25750,25700,4387
20231208,144200,18223765800,25750,25700,25750,25700,3851
20231208,144100,18124623350,25700,25700,25750,25700,1254
20231208,144000,18092356250,25700,25700,25750,25700,1348
20231208,143900,18057682200,25700,25700,25800,25700,1806
20231208,143800,18011175000,25750,25700,25800,25700,1441
20231208,143700,17974082550,25750,25750,25800,25700,2753
20231208,143600,17903196350,25750,25750,25800,25750,4542
20231208,143500,17786198100,25800,25800,25800,25750,1467
20231208,143400,17748400200,25750,25750,25800,25750,1946
20231208,143300,17698226400,25800,25750,25800,25750,996
20231208,143200,17672550500,25750,25800,25800,25750,1418
20231208,143100,17636010300,25800,25800,25800,25750,1314
20231208,143000,17602134050,25750,25800,25800,25750,1011
20231208,142900,17576075650,25750,25800,25800,25750,2158
20231208,142800,17520467750,25800,25750,25800,25750,3417
20231208,142700,17432391650,25750,25750,25800,25700,1190
20231208,142600,17401747000,25750,25750,25750,25700,3452
20231208,142500,17312882050,25700,25750,25800,25700,1616
20231208,142400,17271312450,25700,25750,25750,25700,3328
20231208,142300,17185657000,25750,25750,25750,25700,5527
20231208,142200,17043435050,25700,25700,25750,25700,3601
20231208,142100,16950864400,25700,25700,25750,25700,2980
20231208,142000,16874252150,25700,25700,25750,25700,1381
20231208,141900,16838727150,25750,25700,25750,25700,2503
20231208,141800,16774344750,25750,25800,25800,25700,2452
20231208,141700,16711187400,25750,25800,25800,25750,1662
20231208,141600,16668366300,25750,25750,25800,25750,2531
20231208,141500,16603133950,25750,25750,25800,25750,1650
20231208,141400,16560618350,25750,25750,25800,25750,1688
20231208,141300,16517106500,25750,25750,25800,25750,1197
20231208,141200,16486255600,25750,25800,25800,25750,1031
20231208,141100,16459674650,25800,25800,25800,25750,694
20231208,141000,16441779450,25800,25800,25800,25750,959
20231208,140900,16417061550,25750,25750,25800,25750,1866
20231208,140800,16368938450,25750,25750,25800,25750,768
20231208,140700,16349128100,25750,25800,25800,25750,2123
20231208,140600,16294436550,25750,25800,25800,25750,864
20231208,140500,16272150400,25750,25800,25800,25750,1575
20231208,140400,16231555900,25750,25800,25850,25750,1547
20231208,140300,16191647750,25800,25800,25850,25800,4799
20231208,140200,16067807250,25800,25850,25850,25800,3086
20231208,140100,15988133050,25850,25800,25850,25800,917
20231208,140000,15964444300,25800,25800,25850,25800,1030
20231208,135900,15937839300,25800,25850,25850,25800,1614
20231208,135800,15896169700,25800,25850,25850,25800,1493
20231208,135700,15857622350,25800,25800,25850,25800,1030
20231208,135600,15831024200,25800,25800,25850,25800,1213
20231208,135500,15799697850,25800,25800,25850,25800,935
20231208,135400,15775552650,25850,25850,25850,25800,2707
20231208,135300,15705633350,25850,25850,25850,25800,1062
20231208,135200,15678205250,25800,25800,25850,25800,2146
20231208,135100,15622747350,25800,25850,25850,25800,1256
20231208,135000,15590312050,25850,25800,25850,25800,753
20231208,134900,15570863250,25850,25850,25850,25800,1128
20231208,134800,15541731300,25850,25850,25850,25800,2246
20231208,134700,15483703600,25850,25850,25850,25800,789
20231208,134600,15463323500,25800,25850,25850,25800,452
20231208,134500,15451652600,25800,25850,25850,25800,853
20231208,134400,15429617700,25800,25850,25850,25800,1336
20231208,134300,15395126350,25800,25850,25850,25800,1728
20231208,134200,15350519400,25850,25800,25850,25800,730
20231208,134100,15331670200,25800,25800,25850,25800,2316
20231208,134000,15271820950,25800,25800,25850,25800,1537
20231208,133900,15232113500,25850,25800,25850,25800,3124
20231208,133800,15151378950,25850,25800,25850,25800,1790
20231208,133700,15105124150,25850,25850,25850,25800,3606
20231208,133600,15011930550,25850,25850,25850,25800,2025
20231208,133500,14959664750,25800,25800,25850,25800,1701
20231208,133400,14915747350,25850,25850,25850,25800,1604
20231208,133300,14874338850,25850,25800,25850,25800,1031
20231208,133200,14847712700,25800,25800,25850,25750,10077
20231208,133100,14587736700,25750,25800,25800,25750,852
20231208,133000,14565770350,25750,25750,25800,25750,789
20231208,132900,14545421350,25750,25800,25800,25700,1149
20231208,132800,14515809350,25750,25800,25800,25750,855
20231208,132700,14493768450,25750,25700,25800,25700,1095
20231208,132600,14465558750,25700,25750,25800,25700,9807
20231208,132500,14213034200,25700,25700,25750,25700,2524
20231208,132400,14148142100,25700,25700,25750,25700,744
20231208,132300,14128994700,25700,25700,25750,25650,6992
20231208,132200,13949422900,25700,25700,25700,25650,909
20231208,132100,13926087550,25700,25650,25700,25650,951
20231208,132000,13901665950,25700,25650,25700,25650,827
20231208,131900,13880429550,25700,25650,25700,25650,889
20231208,131800,13857600750,25700,25700,25700,25650,679
20231208,131700,13840168850,25650,25700,25700,25650,1327
20231208,131600,13806094000,25700,25650,25700,25650,1014
20231208,131500,13780052650,25650,25650,25700,25650,906
20231208,131400,13756784700,25700,25650,25700,25650,669
20231208,131300,13739612550,25650,25700,25700,25650,1135
20231208,131200,13710455650,25650,25650,25700,25650,999
20231208,131100,13684805850,25650,25700,25700,25650,1818
20231208,131000,13638145200,25700,25650,25700,25650,1015
20231208,130900,13612092050,25700,25700,25700,25650,980
20231208,130800,13586915350,25650,25700,25700,25650,1068
20231208,130700,13559480800,25650,25650,25700,25650,793
20231208,130600,13539116300,25700,25700,25700,25650,1372
20231208,130500,13503888000,25700,25700,25750,25650,1716
20231208,130400,13459810700,25700,25700,25750,25700,977
20231208,130300,13434683650,25700,25700,25750,25700,455
20231208,130200,13422988900,25700,25700,25700,25700,212
20231208,130100,13417540500,25700,25700,25750,25700,3228
20231208,130000,13334577700,25700,25650,25700,25650,685
20231208,125900,13316990450,25650,25650,25700,25650,719
20231208,125800,13298547200,25700,25700,25700,25650,226
20231208,125700,13292745450,25650,25650,25700,25650,1120
20231208,125600,13263996650,25650,25700,25750,25650,3549
20231208,125500,13172791650,25700,25700,25750,25700,1353
20231208,125400,13138019150,25750,25750,25750,25700,304
20231208,125300,13130205450,25700,25700,25750,25700,1126
20231208,125200,13101260200,25750,25700,25750,25700,5311
20231208,125100,12964764300,25700,25700,25750,25700,556
20231208,125000,12950472500,25700,25700,25750,25700,484
20231208,124900,12938032700,25700,25700,25750,25700,499
20231208,124800,12925207600,25700,25750,25750,25700,806
20231208,124700,12904493200,25700,25750,25750,25700,796
20231208,124600,12884035000,25700,25750,25750,25700,519
20231208,124500,12870692450,25700,25750,25750,25700,1651
20231208,124400,12828213250,25700,25700,25750,25700,1542
20231208,124300,12788526150,25700,25700,25750,25700,607
20231208,124200,12772916350,25700,25750,25750,25700,460
20231208,124100,12761088400,25750,25700,25750,25700,394
20231208,124000,12750961700,25700,25700,25750,25700,901
20231208,123900,12727805950,25700,25700,25750,25700,1254
20231208,123800,12695539950,25700,25750,25750,25700,2534
20231208,123700,12630409600,25750,25750,25750,25700,600
20231208,123600,12614984750,25700,25700,25750,25700,444
20231208,123500,12603560300,25700,25700,25750,25700,851
20231208,123400,12581688850,25750,25700,25750,25700,594
20231208,123300,12566415800,25700,25700,25750,25700,710
20231208,123200,12548163600,25700,25700,25700,25700,1729
20231208,123100,12503728300,25700,25700,25750,25700,971
20231208,123000,12478761950,25700,25800,25800,25700,3015
20231208,122900,12401133900,25750,25750,25750,25750,630
20231208,122800,12384911400,25750,25800,25800,25750,1727
20231208,122700,12340425750,25750,25800,25800,25750,820
20231208,122600,12319296850,25800,25800,25800,25750,1619
20231208,122500,12277541450,25800,25750,25800,25750,325
20231208,122400,12269161900,25750,25800,25800,25750,506
20231208,122300,12256130250,25800,25800,25800,25750,487
20231208,122200,12243578050,25800,25800,25850,25750,3076
20231208,122100,12164219200,25800,25800,25850,25800,738
20231208,122000,12145174650,25800,25850,25850,25800,289
20231208,121900,12137713700,25850,25850,25850,25800,859
20231208,121800,12115548450,25800,25800,25850,25800,1083
20231208,121700,12087573150,25800,25800,25850,25800,410
20231208,121600,12076987200,25800,25800,25850,25800,1490
20231208,121500,12038508250,25850,25800,25850,25800,926
20231208,121400,12014612400,25800,25750,25800,25750,2319
20231208,121300,11954789200,25800,25800,25800,25750,2789
20231208,121200,11882851800,25800,25800,25850,25800,370
20231208,121100,11873304800,25800,25850,25850,25800,465
20231208,121000,11861302750,25800,25800,25800,25750,1310
20231208,120900,11827535050,25800,25800,25800,25750,2572
20231208,120800,11761234000,25800,25800,25800,25750,764
20231208,120700,11741523550,25800,25800,25850,25800,286
20231208,120600,11734144000,25850,25800,25850,25800,236
20231208,120500,11728052000,25750,25750,25850,25750,1604
20231208,120400,11686689300,25800,25800,25800,25750,1049
20231208,120300,11659651450,25750,25800,25800,25750,593
20231208,120200,11644358700,25750,25750,25800,25750,1640
20231208,120100,11602064850,25750,25800,25800,25750,588
20231208,120000,11586910550,25800,25850,25850,25750,5235
20231208,115900,11451862200,25800,25800,25850,25800,440
20231208,115800,11440506900,25800,25850,25850,25800,2083
20231208,115700,11386754000,25850,25800,25850,25800,561
20231208,115600,11372271950,25850,25800,25850,25800,1237
20231208,115500,11340346400,25800,25800,25850,25800,1229
20231208,115400,11308584150,25800,25850,25850,25800,1008
20231208,115300,11282555100,25800,25850,25850,25800,558
20231208,115200,11268155100,25850,25800,25850,25800,165
20231208,115100,11263891900,25850,25800,25850,25800,1083
20231208,115000,11235925000,25800,25850,25850,25800,2056
20231208,114900,11182805050,25800,25850,25850,25800,1525
20231208,114800,11143387450,25800,25850,25850,25800,1857
20231208,114700,11095410950,25800,25850,25850,25800,450
20231208,114600,11083793250,25850,25850,25850,25800,554
20231208,114500,11069473700,25800,25850,25850,25800,2263
20231208,114400,11010998950,25800,25850,25850,25800,4881
20231208,114300,10884948950,25800,25850,25850,25800,743
20231208,114200,10865764200,25800,25800,25850,25800,649
20231208,114100,10849014100,25850,25800,25850,25800,734
20231208,114000,10830066400,25850,25850,25850,25800,688
20231208,113900,10812312050,25850,25800,25850,25800,999
20231208,113800,10786522550,25800,25800,25850,25800,912
20231208,113700,10762976450,25850,25800,25850,25800,683
20231208,113600,10745351650,25850,25800,25850,25800,647
20231208,113500,10728642850,25800,25850,25850,25800,430
20231208,113400,10717542100,25800,25800,25850,25800,1071
20231208,113300,10689900250,25800,25800,25850,25800,1706
20231208,113200,10645816450,25850,25800,25850,25800,791
20231208,113100,10625401150,25800,25800,25850,25800,739
20231208,113000,10606330300,25850,25850,25850,25800,381
20231208,112900,10596484700,25800,25850,25850,25800,597
20231208,112800,10581078250,25800,25800,25850,25800,868
20231208,112700,10558653700,25850,25850,25850,25800,1250
20231208,112600,10526380450,25850,25800,25850,25800,797
20231208,112500,10505816250,25850,25850,25850,25800,1657
20231208,112400,10463054250,25800,25800,25850,25800,2481
20231208,112300,10398938750,25850,25800,25850,25800,2180
20231208,112200,10342634150,25800,25850,25850,25800,778
20231208,112100,10322528900,25850,25850,25850,25800,1411
20231208,112000,10286069350,25850,25850,25900,25800,584
20231208,111900,10270976800,25800,25850,25850,25800,16118
20231208,111800,9854338150,25850,25850,25850,25800,687
20231208,111700,9836610550,25800,25800,25800,25750,7930
20231208,111600,9632016650,25750,25750,25800,25700,2421
20231208,111500,9569666400,25700,25750,25750,25700,693
20231208,111400,9551843700,25750,25700,25750,25700,185
20231208,111300,9547086700,25700,25650,25750,25650,1022
20231208,111200,9520820150,25650,25700,25750,25650,865
20231208,111100,9498597900,25750,25650,25750,25650,1316
20231208,111000,9464778150,25650,25700,25700,25650,394
20231208,110900,9454661800,25650,25650,25650,25600,2908
20231208,110800,9380071750,25600,25600,25650,25600,589
20231208,110700,9364993250,25600,25600,25650,25600,2130
20231208,110600,9310463050,25600,25600,25650,25600,5562
20231208,110500,9168073700,25600,25650,25650,25600,643
20231208,110400,9151592400,25600,25600,25650,25600,1127
20231208,110300,9122729950,25600,25600,25650,25600,698
20231208,110200,9104847400,25600,25600,25650,25600,473
20231208,110100,9092724000,25650,25600,25650,25600,642
20231208,110000,9076281650,25600,25650,25650,25600,4038
20231208,105900,8972813200,25600,25600,25650,25600,283
20231208,105800,8965565400,25600,25600,25650,25600,895
20231208,105700,8942650600,25600,25600,25650,25600,675
20231208,105600,8925368350,25600,25600,25650,25600,626
20231208,105500,8909337000,25600,25650,25650,25600,1944
20231208,105400,8859492000,25600,25600,25700,25600,1815
20231208,105300,8813016400,25650,25600,25650,25600,4262
20231208,105200,8703829800,25600,25650,25650,25600,519
20231208,105100,8690525350,25600,25650,25650,25600,2014
20231208,105000,8638948750,25600,25650,25650,25600,1286
20231208,104900,8606005900,25600,25600,25650,25600,572
20231208,104800,8591359100,25600,25650,25650,25600,6621
20231208,104700,8421556750,25650,25700,25700,25650,1177
20231208,104600,8391349950,25650,25650,25700,25650,1151
20231208,104500,8361796650,25700,25750,25750,25650,11554
20231208,104400,8064747850,25750,25750,25800,25750,2187
20231208,104300,8008428950,25750,25750,25800,25750,824
20231208,104200,7987195800,25750,25750,25800,25750,1957
20231208,104100,7936798900,25700,25700,25750,25700,943
20231208,104000,7912543750,25700,25800,25800,25700,2074
20231208,103900,7859143600,25750,25750,25800,25750,3160
20231208,103800,7777773200,25750,25750,25800,25750,509
20231208,103700,7764665150,25750,25750,25800,25750,823
20231208,103600,7743471200,25750,25700,25800,25700,586
20231208,103500,7728382950,25700,25750,25750,25700,10011
20231208,103400,7470647500,25750,25750,25800,25750,435
20231208,103300,7459445250,25750,25750,25800,25750,709
20231208,103200,7441188250,25750,25750,25800,25750,2162
20231208,103100,7385465650,25750,25750,25800,25700,1160
20231208,103000,7355606350,25700,25750,25800,25700,880
20231208,102900,7332963550,25700,25750,25800,25700,1192
20231208,102800,7302298350,25750,25700,25800,25700,1886
20231208,102700,7253750950,25700,25700,25750,25700,362
20231208,102600,7244446900,25700,25750,25800,25700,8467
20231208,102500,7026600450,25750,25750,25800,25750,523
20231208,102400,7013124350,25750,25750,25800,25750,396
20231208,102300,7002926500,25750,25750,25800,25750,1146
20231208,102200,6973416900,25750,25750,25800,25750,386
20231208,102100,6963474750,25750,25750,25800,25750,929
20231208,102000,6939542300,25750,25800,25800,25750,579
20231208,101900,6924629700,25750,25750,25800,25750,661
20231208,101800,6907597100,25750,25800,25800,25750,367
20231208,101700,6898141500,25750,25750,25800,25750,519
20231208,101600,6884776550,25750,25750,25850,25750,1828
20231208,101500,6837700150,25750,25800,25850,25750,1105
20231208,101400,6809195800,25800,25800,25850,25800,1403
20231208,101300,6772998250,25800,25800,25850,25800,1045
20231208,101200,6746037100,25800,25800,25850,25800,277
20231208,101100,6738887200,25800,25800,25850,25800,847
20231208,101000,6717034200,25800,25850,25850,25800,267
20231208,100900,6710143400,25800,25850,25850,25800,931
20231208,100800,6686117500,25850,25800,25850,25800,1148
20231208,100700,6656498900,25800,25800,25850,25800,544
20231208,100600,6642463550,25750,25800,25850,25750,1578
20231208,100500,6601753550,25800,25800,25800,25750,1235
20231208,100400,6569944350,25800,25700,25800,25700,2331
20231208,100300,6509917150,25750,25750,25750,25700,249
20231208,100200,6503517400,25650,25650,25750,25650,1209
20231208,100100,6472454050,25650,25650,25750,25650,5367
20231208,100000,6334569200,25700,25650,25700,25650,2048
20231208,095900,6282036250,25650,25650,25700,25600,2431
20231208,095800,6219678350,25650,25650,25700,25600,1857
20231208,095700,6172055850,25650,25700,25700,25650,3803
20231208,095600,6074488150,25700,25650,25750,25650,2844
20231208,095500,6001403350,25650,25700,25750,25600,5803
20231208,095400,5852447900,25700,25700,25750,25700,923
20231208,095300,5828724550,25700,25650,25750,25650,2678
20231208,095200,5759900500,25650,25700,25750,25650,2561
20231208,095100,5694098800,25700,25700,25750,25700,6167
20231208,095000,5535593200,25700,25750,25750,25700,2482
20231208,094900,5471776350,25750,25800,25800,25700,2794
20231208,094800,5399914950,25800,25750,25800,25750,2839
20231208,094700,5326788350,25750,25800,25800,25750,953
20231208,094600,5302217500,25800,25750,25800,25750,954
20231208,094500,5277643450,25750,25800,25850,25750,4034
20231208,094400,5173609800,25850,25750,25850,25700,1150
20231208,094300,5143943050,25750,25750,25800,25700,5853
20231208,094200,4993208400,25750,25800,25850,25750,4941
20231208,094100,4865891800,25800,25800,25850,25800,2636
20231208,094000,4797878000,25850,25900,25900,25850,3296
20231208,093900,4712671200,25850,25900,25900,25850,3508
20231208,093800,4621945600,25900,25900,25950,25850,988
20231208,093700,4596360050,25900,25950,25950,25850,526
20231208,093600,4582718650,25850,25850,25950,25850,762
20231208,093500,4562981250,25900,25950,25950,25900,2517
20231208,093400,4497775000,25900,25900,25950,25900,1164
20231208,093300,4467620700,25950,25850,25950,25850,2372
20231208,093200,4406201200,25900,25900,25900,25850,567
20231208,093100,4391530500,25850,25850,25900,25850,635
20231208,093000,4375104150,25900,25900,25950,25850,3069
20231208,092900,4295647900,25850,25900,25950,25850,2453
20231208,092800,4232110050,25900,25850,25950,25850,3798
20231208,092700,4133758350,25900,25900,25950,25850,3089
20231208,092600,4053791250,25900,25900,25950,25850,2103
20231208,092500,3999319550,25900,25900,25950,25850,2459
20231208,092400,3935624800,25900,25800,25900,25750,10400
20231208,092300,3666692600,25750,25800,25800,25750,5177
20231208,092200,3533345100,25800,25850,25850,25800,4362
20231208,092100,3420783550,25800,25850,25850,25800,912
20231208,092000,3397223750,25850,25800,25850,25750,8491
20231208,091900,3177897150,25800,25750,25800,25750,1923
20231208,091800,3128347750,25750,25800,25850,25750,2508
20231208,091700,3063587550,25800,25900,25900,25800,1250
20231208,091600,3031265850,25850,25800,25900,25800,3692
20231208,091500,2935882000,25800,25800,25850,25750,1188
20231208,091400,2905226350,25800,25850,25850,25800,2374
20231208,091300,2843970900,25800,25800,25900,25800,7062
20231208,091200,2661418100,25800,25900,25900,25800,4928
20231208,091100,2533951600,25850,25900,25950,25850,5650
20231208,091000,2387673950,25850,25900,25900,25850,2728
20231208,090900,2317113600,25900,25800,25900,25800,4975
20231208,090800,2188513850,25800,25750,25850,25700,6784
20231208,090700,2013491750,25700,25800,25800,25700,5750
20231208,090600,1865446750,25800,25750,25850,25700,3098
20231208,090500,1785572600,25700,25550,25750,25550,4185
20231208,090400,1678243250,25550,25650,25650,25550,4852
20231208,090300,1554156400,25650,25550,25650,25450,17794
20231208,090200,1100315800,25550,25650,25700,25500,13194
20231208,090100,762430350,25700,25500,25700,25450,3191
20231208,090000,680624850,25500,25900,25900,25450,26483