stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192400,20788497200,25450,25450,25450,25450,29128
20231211,192300,20788497200,25450,25450,25450,25450,0
20231211,192200,20788497200,25450,25450,25450,25450,0
20231211,192100,20788497200,25450,25450,25450,25450,0
20231211,192000,20788497200,25450,25450,25450,25450,0
20231211,191900,20788497200,25450,25450,25450,25450,0
20231211,191800,20788497200,25450,25450,25450,25450,0
20231211,191700,20788497200,25450,25450,25450,25450,0
20231211,191600,20788497200,25450,25450,25450,25450,0
20231211,191500,20788497200,25450,25450,25450,25450,0
20231211,191400,20788497200,25450,25450,25450,25450,0
20231211,191300,20788497200,25450,25450,25450,25450,0
20231211,191200,20788497200,25450,25450,25450,25450,0
20231211,191100,20788497200,25450,25450,25450,25450,0
20231211,191000,20788497200,25450,25450,25450,25450,0
20231211,190900,20788497200,25450,25450,25450,25450,0
20231211,190800,20788497200,25450,25450,25450,25450,0
20231211,190700,20788497200,25450,25450,25450,25450,0
20231211,190600,20788497200,25450,25450,25450,25450,0
20231211,190500,20788497200,25450,25450,25450,25450,0
20231211,190400,20788497200,25450,25450,25450,25450,0
20231211,190300,20788497200,25450,25450,25450,25450,0
20231211,190200,20788497200,25450,25450,25450,25450,0
20231211,190100,20788497200,25450,25450,25450,25450,0
20231211,190000,20788497200,25450,25450,25450,25450,0
20231211,185900,20788497200,25450,25450,25450,25450,0
20231211,185800,20788497200,25450,25450,25450,25450,0
20231211,185700,20788497200,25450,25450,25450,25450,0
20231211,185600,20788497200,25450,25450,25450,25450,0
20231211,185500,20788497200,25450,25450,25450,25450,0
20231211,185400,20788497200,25450,25450,25450,25450,29128
20231211,185300,20788497200,25450,25450,25450,25450,0
20231211,185200,20788497200,25450,25450,25450,25450,0
20231211,185100,20788497200,25450,25450,25450,25450,0
20231211,185000,20788497200,25450,25450,25450,25450,0
20231211,184900,20788497200,25450,25450,25450,25450,0
20231211,184800,20788497200,25450,25450,25450,25450,0
20231211,184700,20788497200,25450,25450,25450,25450,0
20231211,184600,20788497200,25450,25450,25450,25450,0
20231211,184500,20788497200,25450,25450,25450,25450,0
20231211,184400,20788497200,25450,25450,25450,25450,0
20231211,184300,20788497200,25450,25450,25450,25450,0
20231211,184200,20788497200,25450,25450,25450,25450,0
20231211,184100,20788497200,25450,25450,25450,25450,0
20231211,184000,20788497200,25450,25450,25450,25450,0
20231211,183900,20788497200,25450,25450,25450,25450,0
20231211,183800,20788497200,25450,25450,25450,25450,0
20231211,183700,20788497200,25450,25450,25450,25450,0
20231211,183600,20788497200,25450,25450,25450,25450,0
20231211,183500,20788497200,25450,25450,25450,25450,0
20231211,183400,20788497200,25450,25450,25450,25450,0
20231211,183300,20788497200,25450,25450,25450,25450,0
20231211,183200,20788497200,25450,25450,25450,25450,0
20231211,183100,20788497200,25450,25450,25450,25450,0
20231211,183000,20788497200,25450,25450,25450,25450,0
20231211,182900,20788497200,25450,25450,25450,25450,0
20231211,182800,20788497200,25450,25450,25450,25450,0
20231211,182700,20788497200,25450,25450,25450,25450,0
20231211,182600,20788497200,25450,25450,25450,25450,0
20231211,182500,20788497200,25450,25450,25450,25450,0
20231211,182400,20788497200,25450,25450,25450,25450,29128
20231211,182300,20788497200,25450,25450,25450,25450,0
20231211,182200,20788497200,25450,25450,25450,25450,0
20231211,182100,20788497200,25450,25450,25450,25450,0
20231211,182000,20788497200,25450,25450,25450,25450,0
20231211,181900,20788497200,25450,25450,25450,25450,0
20231211,181800,20788497200,25450,25450,25450,25450,0
20231211,181700,20788497200,25450,25450,25450,25450,0
20231211,181600,20788497200,25450,25450,25450,25450,0
20231211,181500,20788497200,25450,25450,25450,25450,0
20231211,181400,20788497200,25450,25450,25450,25450,0
20231211,181300,20788497200,25450,25450,25450,25450,0
20231211,181200,20788497200,25450,25450,25450,25450,0
20231211,181100,20788497200,25450,25450,25450,25450,0
20231211,181000,20788497200,25450,25450,25450,25450,0
20231211,180900,20788497200,25450,25450,25450,25450,0
20231211,180800,20788497200,25450,25450,25450,25450,0
20231211,180700,20788497200,25450,25450,25450,25450,0
20231211,180600,20788497200,25450,25450,25450,25450,0
20231211,180500,20788497200,25450,25450,25450,25450,0
20231211,180400,20788497200,25450,25450,25450,25450,0
20231211,180300,20788497200,25450,25450,25450,25450,0
20231211,180200,20788497200,25450,25450,25450,25450,0
20231211,180100,20788497200,25450,25450,25450,25450,0
20231211,180000,20788497200,25450,25450,25450,25450,0
20231211,175900,20788497200,25450,25450,25450,25450,0
20231211,175800,20788497200,25450,25450,25450,25450,0
20231211,175700,20788497200,25450,25450,25450,25450,0
20231211,175600,20788497200,25450,25450,25450,25450,0
20231211,175500,20788497200,25450,25450,25450,25450,0
20231211,175400,20788497200,25450,25450,25450,25450,29128
20231211,175300,20788497200,25450,25450,25450,25450,0
20231211,175200,20788497200,25450,25450,25450,25450,0
20231211,175100,20788497200,25450,25450,25450,25450,0
20231211,175000,20788497200,25450,25450,25450,25450,0
20231211,174900,20788497200,25450,25450,25450,25450,0
20231211,174800,20788497200,25450,25450,25450,25450,0
20231211,174700,20788497200,25450,25450,25450,25450,0
20231211,174600,20788497200,25450,25450,25450,25450,0
20231211,174500,20788497200,25450,25450,25450,25450,0
20231211,174400,20788497200,25450,25450,25450,25450,0
20231211,174300,20788497200,25450,25450,25450,25450,0
20231211,174200,20788497200,25450,25450,25450,25450,0
20231211,174100,20788497200,25450,25450,25450,25450,0
20231211,174000,20788497200,25450,25450,25450,25450,0
20231211,173900,20788497200,25450,25450,25450,25450,0
20231211,173800,20788497200,25450,25450,25450,25450,0
20231211,173700,20788497200,25450,25450,25450,25450,0
20231211,173600,20788497200,25450,25450,25450,25450,0
20231211,173500,20788497200,25450,25450,25450,25450,0
20231211,173400,20788497200,25450,25450,25450,25450,0
20231211,173300,20788497200,25450,25450,25450,25450,0
20231211,173200,20788497200,25450,25450,25450,25450,0
20231211,173100,20788497200,25450,25450,25450,25450,0
20231211,173000,20788497200,25450,25450,25450,25450,0
20231211,172900,20788497200,25450,25450,25450,25450,0
20231211,172800,20788497200,25450,25450,25450,25450,0
20231211,172700,20788497200,25450,25450,25450,25450,0
20231211,172600,20788497200,25450,25450,25450,25450,0
20231211,172500,20788497200,25450,25450,25450,25450,0
20231211,172400,20788497200,25450,25450,25450,25450,29128
20231211,172300,20788497200,25450,25450,25450,25450,0
20231211,172200,20788497200,25450,25450,25450,25450,0
20231211,172100,20788497200,25450,25450,25450,25450,0
20231211,172000,20788497200,25450,25450,25450,25450,0
20231211,171900,20788497200,25450,25450,25450,25450,0
20231211,171800,20788497200,25450,25450,25450,25450,0
20231211,171700,20788497200,25450,25450,25450,25450,0
20231211,171600,20788497200,25450,25450,25450,25450,0
20231211,171500,20788497200,25450,25450,25450,25450,0
20231211,171400,20788497200,25450,25450,25450,25450,0
20231211,171300,20788497200,25450,25450,25450,25450,0
20231211,171200,20788497200,25450,25450,25450,25450,0
20231211,171100,20788497200,25450,25450,25450,25450,0
20231211,171000,20788497200,25450,25450,25450,25450,0
20231211,170900,20788497200,25450,25450,25450,25450,0
20231211,170800,20788497200,25450,25450,25450,25450,0
20231211,170700,20788497200,25450,25450,25450,25450,0
20231211,170600,20788497200,25450,25450,25450,25450,0
20231211,170500,20788497200,25450,25450,25450,25450,0
20231211,170400,20788497200,25450,25450,25450,25450,0
20231211,170300,20788497200,25450,25450,25450,25450,0
20231211,170200,20788497200,25450,25450,25450,25450,0
20231211,170100,20788497200,25450,25450,25450,25450,0
20231211,170000,20788497200,25450,25450,25450,25450,0
20231211,165900,20788497200,25450,25450,25450,25450,0
20231211,165800,20788497200,25450,25450,25450,25450,0
20231211,165700,20788497200,25450,25450,25450,25450,0
20231211,165600,20788497200,25450,25450,25450,25450,0
20231211,165500,20788497200,25450,25450,25450,25450,0
20231211,165400,20788497200,25450,25450,25450,25450,29128
20231211,165300,20788497200,25450,25450,25450,25450,0
20231211,165200,20788497200,25450,25450,25450,25450,0
20231211,165100,20788497200,25450,25450,25450,25450,0
20231211,165000,20788497200,25450,25450,25450,25450,0
20231211,164900,20788497200,25450,25450,25450,25450,0
20231211,164800,20788497200,25450,25450,25450,25450,0
20231211,164700,20788497200,25450,25450,25450,25450,0
20231211,164600,20788497200,25450,25450,25450,25450,0
20231211,164500,20788497200,25450,25450,25450,25450,0
20231211,164400,20788497200,25450,25450,25450,25450,0
20231211,164300,20788497200,25450,25450,25450,25450,0
20231211,164200,20788497200,25450,25450,25450,25450,0
20231211,164100,20788497200,25450,25450,25450,25450,0
20231211,164000,20788497200,25450,25450,25450,25450,0
20231211,163900,20788497200,25450,25450,25450,25450,0
20231211,163800,20788497200,25450,25450,25450,25450,0
20231211,163700,20788497200,25450,25450,25450,25450,0
20231211,163600,20788497200,25450,25450,25450,25450,0
20231211,163500,20788497200,25450,25450,25450,25450,0
20231211,163400,20788497200,25450,25450,25450,25450,0
20231211,163300,20788497200,25450,25450,25450,25450,0
20231211,163200,20788497200,25450,25450,25450,25450,0
20231211,163100,20788497200,25450,25450,25450,25450,0
20231211,163000,20788497200,25450,25450,25450,25450,0
20231211,162900,20788497200,25450,25450,25450,25450,0
20231211,162800,20788497200,25450,25450,25450,25450,0
20231211,162700,20788497200,25450,25450,25450,25450,0
20231211,162600,20788497200,25450,25450,25450,25450,0
20231211,162500,20788497200,25450,25450,25450,25450,0
20231211,162400,20788497200,25450,25450,25450,25450,29128
20231211,162300,20788497200,25450,25450,25450,25450,0
20231211,162200,20788497200,25450,25450,25450,25450,0
20231211,162100,20788497200,25450,25450,25450,25450,0
20231211,162000,20788497200,25450,25450,25450,25450,0
20231211,161900,20788497200,25450,25450,25450,25450,0
20231211,161800,20788497200,25450,25450,25450,25450,0
20231211,161700,20788497200,25450,25450,25450,25450,0
20231211,161600,20788497200,25450,25450,25450,25450,0
20231211,161500,20788497200,25450,25450,25450,25450,0
20231211,161400,20788497200,25450,25450,25450,25450,0
20231211,161300,20788497200,25450,25450,25450,25450,0
20231211,161200,20788497200,25450,25450,25450,25450,0
20231211,161100,20788497200,25450,25450,25450,25450,0
20231211,161000,20788497200,25450,25450,25450,25450,0
20231211,160900,20788497200,25450,25450,25450,25450,0
20231211,160800,20788497200,25450,25450,25450,25450,0
20231211,160700,20788497200,25450,25450,25450,25450,0
20231211,160600,20788497200,25450,25450,25450,25450,0
20231211,160500,20788497200,25450,25450,25450,25450,0
20231211,160400,20788497200,25450,25450,25450,25450,0
20231211,160300,20788497200,25450,25450,25450,25450,0
20231211,160200,20788497200,25450,25450,25450,25450,0
20231211,160100,20788497200,25450,25450,25450,25450,0
20231211,160000,20788497200,25450,25450,25450,25450,0
20231211,155900,20788497200,25450,25450,25450,25450,0
20231211,155800,20788497200,25450,25450,25450,25450,0
20231211,155700,20788497200,25450,25450,25450,25450,0
20231211,155600,20788497200,25450,25450,25450,25450,0
20231211,155500,20788497200,25450,25450,25450,25450,0
20231211,155400,20788497200,25450,25450,25450,25450,29128
20231211,155300,20788497200,25450,25450,25450,25450,0
20231211,155200,20788497200,25450,25450,25450,25450,0
20231211,155100,20788497200,25450,25450,25450,25450,0
20231211,155000,20788497200,25450,25450,25450,25450,0
20231211,154900,20788497200,25450,25450,25450,25450,0
20231211,154800,20788497200,25450,25450,25450,25450,0
20231211,154700,20788497200,25450,25450,25450,25450,0
20231211,154600,20788497200,25450,25450,25450,25450,0
20231211,154500,20788497200,25450,25450,25450,25450,0
20231211,154400,20788497200,25450,25450,25450,25450,0
20231211,154300,20788497200,25450,25450,25450,25450,0
20231211,154200,20788497200,25450,25450,25450,25450,0
20231211,154100,20788497200,25450,25450,25450,25450,0
20231211,154000,20788497200,25450,25450,25450,25450,0
20231211,153900,20788497200,25450,25450,25450,25450,0
20231211,153800,20788497200,25450,25450,25450,25450,0
20231211,153700,20788497200,25450,25450,25450,25450,0
20231211,153600,20788497200,25450,25450,25450,25450,0
20231211,153500,20788497200,25450,25450,25450,25450,0
20231211,153400,20788497200,25450,25450,25450,25450,0
20231211,153300,20788497200,25450,25450,25450,25450,0
20231211,153200,20788497200,25450,25450,25450,25450,0
20231211,153100,20788497200,25450,25450,25450,25450,0
20231211,153000,20788497200,25450,25450,25450,25450,29128
20231211,152900,20047189600,25500,25500,25500,25500,0
20231211,152800,20047189600,25500,25500,25500,25500,0
20231211,152700,20047189600,25500,25500,25500,25500,0
20231211,152600,20047189600,25500,25500,25500,25500,0
20231211,152500,20047189600,25500,25500,25500,25500,0
20231211,152400,20047189600,25500,25500,25500,25500,0
20231211,152300,20047189600,25500,25500,25500,25500,0
20231211,152200,20047189600,25500,25500,25500,25500,0
20231211,152100,20047189600,25500,25500,25500,25500,0
20231211,152000,20047189600,25500,25500,25500,25500,0
20231211,151900,20047189600,25500,25450,25500,25400,1735
20231211,151800,20003019700,25400,25450,25450,25400,2277
20231211,151700,19945108600,25450,25400,25450,25400,2911
20231211,151600,19871041650,25400,25400,25450,25400,858
20231211,151500,19849245200,25400,25450,25450,25400,2546
20231211,151400,19784492350,25400,25400,25450,25400,3305
20231211,151300,19700544700,25400,25400,25450,25400,588
20231211,151200,19685603300,25400,25450,25450,25400,1301
20231211,151100,19652557050,25450,25450,25450,25400,470
20231211,151000,19640616300,25400,25450,25500,25400,497
20231211,150900,19627970300,25500,25450,25500,25400,2478
20231211,150800,19564907500,25450,25500,25500,25450,548
20231211,150700,19550957250,25450,25450,25500,25450,707
20231211,150600,19532960450,25450,25450,25450,25400,3345
20231211,150500,19447880850,25400,25450,25450,25350,2090
20231211,150400,19394790700,25450,25400,25450,25350,1968
20231211,150300,19344835850,25400,25400,25450,25350,1167
20231211,150200,19315207800,25400,25350,25400,25350,1961
20231211,150100,19265452050,25400,25400,25400,25350,995
20231211,150000,19240210450,25400,25400,25450,25400,1692
20231211,145900,19197229200,25450,25450,25450,25400,1535
20231211,145800,19158235700,25450,25450,25450,25400,915
20231211,145700,19134992050,25400,25400,25450,25400,1708
20231211,145600,19091599000,25400,25450,25500,25400,2316
20231211,145500,19032659450,25500,25450,25500,25450,2654
20231211,145400,18965110900,25500,25500,25500,25450,629
20231211,145300,18949097700,25500,25450,25500,25450,2018
20231211,145200,18897676600,25450,25500,25500,25400,658
20231211,145100,18880940150,25500,25400,25500,25400,4954
20231211,145000,18754675850,25400,25450,25450,25400,1252
20231211,144900,18722843700,25450,25400,25450,25400,1686
20231211,144800,18680014050,25400,25400,25450,25400,1091
20231211,144700,18652300150,25450,25400,25450,25400,897
20231211,144600,18629504800,25400,25450,25450,25400,1166
20231211,144500,18599876300,25400,25450,25450,25400,1347
20231211,144400,18565633400,25450,25400,25450,25400,473
20231211,144300,18553608300,25400,25400,25450,25400,1105
20231211,144200,18525538550,25450,25400,25500,25400,1777
20231211,144100,18480389650,25500,25400,25500,25400,1346
20231211,144000,18446138000,25400,25500,25500,25400,741
20231211,143900,18427301350,25500,25400,25500,25400,2525
20231211,143800,18363072950,25450,25450,25450,25400,1047
20231211,143700,18336450000,25500,25450,25500,25450,819
20231211,143600,18315606000,25450,25450,25500,25450,367
20231211,143500,18306261150,25450,25500,25500,25450,964
20231211,143400,18281722200,25450,25400,25500,25400,481
20231211,143300,18269482600,25400,25400,25450,25350,1243
20231211,143200,18237901200,25400,25350,25450,25350,4216
20231211,143100,18130841750,25300,25350,25400,25300,3824
20231211,143000,18033905700,25300,25300,25350,25300,654
20231211,142900,18017339600,25350,25350,25400,25300,1822
20231211,142800,17971166150,25350,25350,25400,25350,2100
20231211,142700,17917929050,25350,25400,25400,25350,914
20231211,142600,17894756250,25350,25350,25400,25350,232
20231211,142500,17888872400,25350,25400,25400,25350,1373
20231211,142400,17854058300,25400,25400,25400,25350,601
20231211,142300,17838797500,25400,25350,25400,25350,1322
20231211,142200,17805254000,25350,25350,25400,25350,1053
20231211,142100,17778540550,25400,25350,25400,25350,677
20231211,142000,17761377450,25350,25400,25400,25350,1185
20231211,141900,17731330700,25350,25350,25400,25350,884
20231211,141800,17708915750,25350,25350,25400,25350,807
20231211,141700,17688437700,25350,25350,25400,25350,241
20231211,141600,17682327050,25350,25350,25400,25300,1582
20231211,141500,17642221550,25350,25350,25400,25350,541
20231211,141400,17628506400,25350,25400,25400,25350,522
20231211,141300,17615269600,25400,25300,25400,25300,2625
20231211,141200,17548747300,25300,25300,25350,25300,1614
20231211,141100,17507911350,25300,25300,25350,25300,3144
20231211,141000,17428267550,25300,25300,25350,25250,4086
20231211,140900,17324908100,25350,25300,25350,25300,957
20231211,140800,17300693550,25350,25300,25350,25300,1024
20231211,140700,17274784800,25350,25300,25350,25300,339
20231211,140600,17266206800,25300,25300,25350,25300,1777
20231211,140500,17221244750,25350,25300,25350,25300,1318
20231211,140400,17187896700,25300,25350,25350,25300,1225
20231211,140300,17156894600,25300,25350,25400,25300,1802
20231211,140200,17111228950,25350,25350,25400,25350,1729
20231211,140100,17067397900,25350,25350,25400,25300,1075
20231211,140000,17040156350,25400,25350,25400,25350,400
20231211,135900,17030013050,25350,25350,25400,25300,1450
20231211,135800,16993288050,25350,25350,25400,25300,6684
20231211,135700,16824052950,25350,25350,25400,25350,1045
20231211,135600,16797561800,25350,25400,25400,25350,1194
20231211,135500,16767286250,25400,25350,25400,25300,3633
20231211,135400,16675199750,25350,25350,25400,25350,1064
20231211,135300,16648225350,25350,25350,25400,25350,815
20231211,135200,16627546050,25400,25350,25400,25350,871
20231211,135100,16605453550,25400,25350,25400,25300,1555
20231211,135000,16566030650,25350,25300,25350,25250,5899
20231211,134900,16416569900,25300,25350,25350,25250,1977
20231211,134800,16366601450,25300,25300,25350,25250,1922
20231211,134700,16317976200,25300,25300,25350,25300,3209
20231211,134600,16236787600,25350,25300,25350,25250,2677
20231211,134500,16169058550,25300,25300,25350,25250,2115
20231211,134400,16115539150,25300,25350,25350,25300,11756
20231211,134300,15818096400,25350,25400,25400,25350,4315
20231211,134200,15708701500,25400,25450,25450,25350,19195
20231211,134100,15220692850,25450,25500,25500,25450,1822
20231211,134000,15174304350,25450,25500,25500,25450,854
20231211,133900,15152537550,25500,25450,25500,25450,4473
20231211,133800,15038564750,25500,25500,25500,25450,11150
20231211,133700,14754313000,25500,25500,25550,25500,1361
20231211,133600,14719598850,25500,25500,25550,25500,2939
20231211,133500,14644638950,25550,25550,25550,25500,5831
20231211,133400,14495929450,25550,25500,25550,25500,342
20231211,133300,14487201200,25500,25550,25550,25500,484
20231211,133200,14474854250,25500,25550,25550,25500,1855
20231211,133100,14427551550,25500,25550,25550,25500,3417
20231211,133000,14340267150,25550,25600,25600,25550,480
20231211,132900,14327992650,25550,25500,25550,25500,5049
20231211,132800,14199070250,25500,25550,25550,25500,1838
20231211,132700,14152176700,25550,25550,25550,25500,407
20231211,132600,14141783100,25550,25550,25550,25500,1035
20231211,132500,14115380450,25550,25550,25550,25500,637
20231211,132400,14099125800,25550,25500,25550,25500,353
20231211,132300,14090119050,25500,25550,25550,25500,819
20231211,132200,14069226250,25550,25550,25550,25500,629
20231211,132100,14053179900,25550,25550,25550,25500,780
20231211,132000,14033279300,25500,25500,25550,25500,706
20231211,131900,14015268250,25500,25500,25550,25500,631
20231211,131800,13999173600,25500,25550,25550,25500,654
20231211,131700,13982485200,25550,25550,25550,25500,498
20231211,131600,13969772950,25550,25550,25600,25500,4169
20231211,131500,13863284050,25550,25550,25600,25500,3300
20231211,131400,13778999050,25500,25550,25600,25500,14568
20231211,131300,13406805400,25550,25550,25600,25550,2375
20231211,131200,13346069200,25550,25550,25600,25550,1624
20231211,131100,13304561950,25550,25600,25600,25550,632
20231211,131000,13288409200,25550,25550,25600,25550,950
20231211,130900,13264136150,25550,25550,25600,25550,1229
20231211,130800,13232712200,25550,25600,25600,25550,1047
20231211,130700,13205956050,25550,25600,25600,25550,955
20231211,130600,13181549450,25550,25550,25600,25550,1297
20231211,130500,13148406250,25550,25600,25600,25550,1435
20231211,130400,13111740150,25600,25550,25600,25550,1391
20231211,130300,13076196450,25550,25600,25600,25550,732
20231211,130200,13057487550,25550,25600,25600,25550,1562
20231211,130100,13017574550,25600,25600,25600,25550,392
20231211,130000,13007542300,25600,25550,25600,25550,460
20231211,125900,12995780150,25550,25550,25600,25550,1158
20231211,125800,12966187850,25550,25550,25600,25550,572
20231211,125700,12951560650,25550,25550,25600,25550,1741
20231211,125600,12907076700,25550,25550,25600,25550,867
20231211,125500,12884923350,25600,25550,25600,25550,804
20231211,125400,12864377200,25550,25550,25600,25550,1112
20231211,125300,12835965550,25600,25550,25600,25550,1174
20231211,125200,12805960900,25550,25600,25600,25550,1443
20231211,125100,12769068650,25550,25550,25600,25550,559
20231211,125000,12754771250,25600,25550,25600,25550,705
20231211,124900,12736744200,25600,25550,25600,25550,1393
20231211,124800,12701137400,25550,25600,25600,25550,840
20231211,124700,12679658950,25600,25550,25600,25550,2360
20231211,124600,12619272150,25600,25550,25600,25550,1001
20231211,124500,12593695350,25550,25550,25600,25550,2125
20231211,124400,12539389550,25600,25600,25600,25550,789
20231211,124300,12519220350,25600,25550,25600,25550,1137
20231211,124200,12490155650,25550,25600,25600,25550,325
20231211,124100,12481842450,25600,25600,25600,25550,652
20231211,124000,12465178300,25550,25550,25600,25550,614
20231211,123900,12449488100,25550,25550,25600,25550,677
20231211,123800,12432184050,25600,25600,25600,25550,520
20231211,123700,12418890850,25550,25550,25600,25550,459
20231211,123600,12407150700,25550,25600,25650,25550,1211
20231211,123500,12376193300,25600,25600,25650,25550,392
20231211,123400,12366159500,25550,25650,25650,25550,4944
20231211,123300,12239597200,25600,25600,25650,25600,1112
20231211,123200,12211127200,25600,25600,25650,25600,646
20231211,123100,12194585650,25600,25650,25650,25600,1055
20231211,123000,12167564600,25600,25600,25650,25600,769
20231211,122900,12147864650,25650,25600,25650,25600,463
20231211,122800,12136003450,25650,25650,25650,25600,214
20231211,122700,12130518950,25600,25650,25700,25600,906
20231211,122600,12107289850,25650,25600,25650,25600,3764
20231211,122500,12010754350,25600,25650,25650,25600,221
20231211,122400,12005096100,25600,25650,25650,25600,522
20231211,122300,11991732000,25650,25650,25650,25600,1292
20231211,122200,11958655150,25650,25600,25650,25600,730
20231211,122100,11939964350,25600,25550,25650,25550,2278
20231211,122000,11881626250,25600,25600,25650,25550,832
20231211,121900,11860337500,25600,25600,25600,25550,3807
20231211,121800,11762894850,25550,25600,25600,25550,560
20231211,121700,11748583850,25550,25550,25600,25550,822
20231211,121600,11727578500,25550,25550,25600,25550,634
20231211,121500,11711378600,25550,25550,25600,25550,1324
20231211,121400,11677549750,25550,25550,25600,25550,714
20231211,121300,11659306100,25550,25550,25600,25550,501
20231211,121200,11646504750,25600,25550,25600,25550,2501
20231211,121100,11582600700,25550,25500,25550,25500,3069
20231211,121000,11504218350,25500,25500,25550,25500,2081
20231211,120900,11451140750,25550,25550,25550,25500,1790
20231211,120800,11405415550,25550,25550,25600,25550,542
20231211,120700,11391559300,25550,25550,25600,25550,1180
20231211,120600,11361409850,25600,25550,25600,25550,1339
20231211,120500,11327197250,25550,25550,25600,25550,566
20231211,120400,11312734450,25550,25550,25600,25550,4289
20231211,120300,11203145600,25550,25550,25600,25550,11134
20231211,120200,10918665400,25550,25550,25600,25550,802
20231211,120100,10898169550,25550,25600,25600,25550,621
20231211,120000,10882283450,25600,25550,25600,25550,1004
20231211,115900,10856601500,25600,25550,25600,25550,841
20231211,115800,10835112400,25600,25600,25600,25550,709
20231211,115700,10816981600,25600,25600,25650,25550,1011
20231211,115600,10791119050,25600,25600,25650,25600,768
20231211,115500,10771457350,25600,25600,25650,25600,1264
20231211,115400,10739078750,25650,25650,25650,25600,1171
20231211,115300,10709099100,25650,25600,25650,25600,744
20231211,115200,10690052100,25600,25600,25650,25600,441
20231211,115100,10678759150,25600,25650,25650,25600,759
20231211,115000,10659296900,25600,25650,25650,25600,918
20231211,114900,10635786350,25600,25600,25650,25600,2077
20231211,114800,10582614450,25600,25550,25600,25550,1393
20231211,114700,10546961500,25550,25550,25600,25550,562
20231211,114600,10532600750,25550,25600,25600,25550,925
20231211,114500,10508948750,25550,25600,25600,25550,559
20231211,114400,10494654500,25600,25600,25600,25550,399
20231211,114300,10484442250,25600,25600,25650,25550,3139
20231211,114200,10404124250,25600,25600,25650,25600,300
20231211,114100,10396441950,25600,25650,25650,25600,643
20231211,114000,10379970150,25650,25650,25650,25600,176
20231211,113900,10375459650,25600,25650,25650,25600,6429
20231211,113800,10210560850,25650,25600,25650,25600,764
20231211,113700,10190995200,25650,25650,25650,25600,260
20231211,113600,10184333100,25650,25600,25650,25600,829
20231211,113500,10163104400,25600,25550,25600,25550,4073
20231211,113400,10058866350,25600,25600,25600,25550,1502
20231211,113300,10020431050,25600,25600,25600,25550,2185
20231211,113200,9964553350,25550,25600,25600,25550,1103
20231211,113100,9936340100,25600,25600,25600,25550,293
20231211,113000,9928850800,25600,25550,25600,25550,848
20231211,112900,9907154500,25550,25600,25600,25550,1723
20231211,112800,9863125450,25550,25550,25600,25550,378
20231211,112700,9853465500,25550,25600,25600,25550,710
20231211,112600,9835315750,25600,25650,25650,25550,1370
20231211,112500,9800265150,25600,25550,25600,25550,4277
20231211,112400,9690798800,25550,25600,25600,25550,736
20231211,112300,9671980350,25550,25550,25600,25550,2881
20231211,112200,9598330900,25550,25600,25600,25550,182
20231211,112100,9593674200,25600,25550,25600,25550,558
20231211,112000,9579414100,25600,25550,25600,25550,1023
20231211,111900,9553274100,25600,25600,25600,25550,1454
20231211,111800,9516116500,25600,25600,25600,25550,1941
20231211,111700,9466517950,25600,25600,25600,25550,903
20231211,111600,9443425000,25600,25600,25600,25550,732
20231211,111500,9424711650,25600,25550,25600,25550,656
20231211,111400,9407937050,25600,25550,25600,25550,561
20231211,111300,9393596750,25550,25550,25600,25550,1022
20231211,111200,9367472450,25550,25550,25600,25550,2340
20231211,111100,9307645150,25550,25600,25600,25550,495
20231211,111000,9294982050,25550,25600,25600,25550,522
20231211,110900,9281629900,25600,25600,25650,25600,771
20231211,110800,9261890700,25600,25600,25650,25600,867
20231211,110700,9239694100,25600,25650,25650,25600,469
20231211,110600,9227684150,25600,25600,25650,25550,1983
20231211,110500,9176929300,25550,25550,25600,25550,731
20231211,110400,9158228050,25550,25550,25600,25550,5311
20231211,110300,9022500100,25550,25600,25650,25550,5443
20231211,110200,8883357200,25650,25600,25650,25550,2775
20231211,110100,8812322750,25600,25600,25650,25600,1137
20231211,110000,8783214300,25600,25600,25650,25600,1070
20231211,105900,8755820550,25650,25600,25650,25600,1495
20231211,105800,8717543700,25600,25600,25650,25550,3847
20231211,105700,8619067350,25600,25550,25600,25500,1649
20231211,105600,8576928650,25550,25600,25600,25550,3142
20231211,105500,8496649800,25550,25550,25600,25550,536
20231211,105400,8482953100,25550,25550,25600,25500,6414
20231211,105300,8319104750,25550,25600,25600,25550,8508
20231211,105200,8101716100,25550,25550,25600,25550,1083
20231211,105100,8074024450,25550,25550,25600,25550,1092
20231211,105000,8046113150,25550,25600,25600,25550,913
20231211,104900,8022764700,25600,25600,25600,25550,619
20231211,104800,8006934150,25600,25550,25600,25550,847
20231211,104700,7985279850,25600,25600,25600,25550,1037
20231211,104600,7958739950,25550,25600,25600,25550,394
20231211,104500,7948668250,25600,25550,25600,25550,710
20231211,104400,7930525000,25550,25600,25600,25550,1138
20231211,104300,7901442150,25600,25550,25600,25550,1189
20231211,104200,7871060700,25600,25550,25600,25550,512
20231211,104100,7857973900,25550,25600,25600,25550,485
20231211,104000,7845579500,25550,25550,25600,25500,1576
20231211,103900,7805336950,25550,25550,25600,25500,4897
20231211,103800,7680315700,25550,25500,25600,25500,1343
20231211,103700,7646008050,25550,25550,25550,25500,720
20231211,103600,7627619850,25550,25550,25600,25500,8021
20231211,103500,7422691550,25550,25600,25600,25550,1346
20231211,103400,7388297900,25600,25550,25600,25550,681
20231211,103300,7370896200,25600,25600,25650,25550,6757
20231211,103200,7197959050,25600,25600,25650,25600,2332
20231211,103100,7138254450,25600,25650,25650,25600,476
20231211,103000,7126063850,25650,25600,25650,25600,1857
20231211,102900,7078514850,25650,25650,25650,25600,2812
20231211,102800,7006439600,25650,25700,25700,25650,2250
20231211,102700,6948725200,25650,25700,25700,25650,1258
20231211,102600,6916454200,25650,25600,25650,25600,1747
20231211,102500,6871645100,25650,25650,25650,25600,828
20231211,102400,6850432800,25650,25700,25700,25600,2936
20231211,102300,6775181600,25700,25600,25700,25600,9482
20231211,102200,6531973150,25650,25650,25650,25600,414
20231211,102100,6521371250,25600,25650,25650,25600,503
20231211,102000,6508489650,25650,25650,25650,25600,911
20231211,101900,6485161200,25650,25600,25650,25600,1495
20231211,101800,6446828550,25650,25600,25650,25550,3188
20231211,101700,6365215150,25650,25600,25650,25600,4881
20231211,101600,6240249650,25600,25650,25650,25600,3234
20231211,101500,6157436600,25650,25650,25650,25600,1681
20231211,101400,6114382300,25650,25600,25650,25600,562
20231211,101300,6099983950,25600,25650,25650,25600,1309
20231211,101200,6066423750,25650,25650,25700,25650,2933
20231211,101100,5991191250,25650,25650,25700,25650,4773
20231211,101000,5868757650,25700,25750,25750,25700,10856
20231211,100900,5589745200,25750,25750,25750,25700,1636
20231211,100800,5547624100,25750,25700,25750,25700,1165
20231211,100700,5517678550,25700,25750,25750,25700,530
20231211,100600,5504044450,25700,25700,25750,25700,3802
20231211,100500,5406325550,25700,25700,25750,25700,1869
20231211,100400,5358273850,25700,25750,25750,25700,3187
20231211,100300,5276272950,25750,25800,25800,25750,3304
20231211,100200,5191187150,25800,25800,25800,25750,412
20231211,100100,5180559550,25800,25750,25800,25750,942
20231211,100000,5156272050,25800,25750,25800,25750,2912
20231211,095900,5081246050,25750,25750,25750,25750,2262
20231211,095800,5022999550,25750,25750,25750,25700,1538
20231211,095700,4983438250,25700,25700,25750,25700,1631
20231211,095600,4941458450,25750,25750,25800,25750,7230
20231211,095500,4755273700,25750,25750,25800,25750,797
20231211,095400,4734749300,25800,25800,25800,25750,1543
20231211,095300,4695004750,25800,25850,25850,25750,5916
20231211,095200,4542351550,25900,25850,25900,25850,950
20231211,095100,4517790400,25850,25900,25900,25850,819
20231211,095000,4496614900,25850,25800,25900,25800,3630
20231211,094900,4402808700,25800,25850,25850,25800,666
20231211,094800,4385612600,25800,25800,25850,25800,1080
20231211,094700,4357746450,25800,25850,25850,25750,1350
20231211,094600,4322928800,25800,25800,25850,25800,1370
20231211,094500,4287580300,25800,25800,25850,25800,2699
20231211,094400,4217945850,25800,25850,25850,25800,1244
20231211,094300,4185807750,25850,25900,25900,25850,872
20231211,094200,4163259900,25850,25900,25900,25850,1154
20231211,094100,4133412650,25900,25900,25900,25800,2068
20231211,094000,4079947750,25900,25900,25950,25900,5220
20231211,093900,3944742100,25900,25950,25950,25900,1572
20231211,093800,3903999650,25900,25950,25950,25900,2426
20231211,093700,3841090550,25950,25900,25950,25900,807
20231211,093600,3820185300,25900,25950,25950,25900,2339
20231211,093500,3759518200,25950,25750,25950,25750,6177
20231211,093400,3599848350,25800,25800,25800,25750,1454
20231211,093300,3562357350,25800,25800,25800,25750,748
20231211,093200,3543066150,25800,25800,25800,25750,2412
20231211,093100,3480942550,25800,25800,25800,25750,2155
20231211,093000,3425431050,25750,25800,25800,25750,6362
20231211,092900,3261602950,25800,25850,25850,25800,3779
20231211,092800,3164086200,25800,25850,25850,25800,770
20231211,092700,3144193650,25850,25850,25850,25800,1144
20231211,092600,3114634100,25800,25750,25850,25750,5954
20231211,092500,2961223650,25750,25800,25800,25750,3351
20231211,092400,2874931550,25750,25750,25800,25750,1377
20231211,092300,2839465350,25750,25800,25800,25750,1869
20231211,092200,2791327050,25800,25800,25850,25750,2202
20231211,092100,2734522200,25850,25850,25850,25800,430
20231211,092000,2723411750,25800,25850,25900,25800,2466
20231211,091900,2659687750,25800,25850,25900,25800,3523
20231211,091800,2568670000,25900,25900,25900,25800,2830
20231211,091700,2495495100,25900,25850,25900,25850,1239
20231211,091600,2463452850,25900,25900,25950,25850,2911
20231211,091500,2388054900,25900,25750,25900,25750,3602
20231211,091400,2295059400,25750,25750,25800,25750,1590
20231211,091300,2254100750,25800,25800,25800,25750,799
20231211,091200,2233512900,25800,25800,25800,25750,1568
20231211,091100,2193098500,25800,25850,25850,25700,7354
20231211,091000,2003505300,25850,25900,25950,25850,2528
20231211,090900,1938087750,25900,25950,26000,25850,5116
20231211,090800,1805403300,26000,26000,26050,26000,2177
20231211,090700,1748799300,26000,26000,26050,26000,3790
20231211,090600,1650233750,26000,25950,26000,25950,6596
20231211,090500,1478740050,25950,25900,26000,25900,7115
20231211,090400,1294002500,25950,25950,26000,25900,5850
20231211,090300,1142105450,25950,25850,25950,25750,13260
20231211,090200,799278300,25800,25800,25850,25750,6033
20231211,090100,643831550,25850,25900,25950,25750,6670
20231211,090000,471457000,25950,25750,25950,25750,18208