stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192400,26185036450,26250,26250,26250,26250,20076
20231212,192300,26185036450,26250,26250,26250,26250,0
20231212,192200,26185036450,26250,26250,26250,26250,0
20231212,192100,26185036450,26250,26250,26250,26250,0
20231212,192000,26185036450,26250,26250,26250,26250,0
20231212,191900,26185036450,26250,26250,26250,26250,0
20231212,191800,26185036450,26250,26250,26250,26250,0
20231212,191700,26185036450,26250,26250,26250,26250,0
20231212,191600,26185036450,26250,26250,26250,26250,0
20231212,191500,26185036450,26250,26250,26250,26250,0
20231212,191400,26185036450,26250,26250,26250,26250,0
20231212,191300,26185036450,26250,26250,26250,26250,0
20231212,191200,26185036450,26250,26250,26250,26250,0
20231212,191100,26185036450,26250,26250,26250,26250,0
20231212,191000,26185036450,26250,26250,26250,26250,0
20231212,190900,26185036450,26250,26250,26250,26250,0
20231212,190800,26185036450,26250,26250,26250,26250,0
20231212,190700,26185036450,26250,26250,26250,26250,0
20231212,190600,26185036450,26250,26250,26250,26250,0
20231212,190500,26185036450,26250,26250,26250,26250,0
20231212,190400,26185036450,26250,26250,26250,26250,0
20231212,190300,26185036450,26250,26250,26250,26250,0
20231212,190200,26185036450,26250,26250,26250,26250,0
20231212,190100,26185036450,26250,26250,26250,26250,0
20231212,190000,26185036450,26250,26250,26250,26250,0
20231212,185900,26185036450,26250,26250,26250,26250,0
20231212,185800,26185036450,26250,26250,26250,26250,0
20231212,185700,26185036450,26250,26250,26250,26250,0
20231212,185600,26185036450,26250,26250,26250,26250,0
20231212,185500,26185036450,26250,26250,26250,26250,0
20231212,185400,26185036450,26250,26250,26250,26250,20076
20231212,185300,26185036450,26250,26250,26250,26250,0
20231212,185200,26185036450,26250,26250,26250,26250,0
20231212,185100,26185036450,26250,26250,26250,26250,0
20231212,185000,26185036450,26250,26250,26250,26250,0
20231212,184900,26185036450,26250,26250,26250,26250,0
20231212,184800,26185036450,26250,26250,26250,26250,0
20231212,184700,26185036450,26250,26250,26250,26250,0
20231212,184600,26185036450,26250,26250,26250,26250,0
20231212,184500,26185036450,26250,26250,26250,26250,0
20231212,184400,26185036450,26250,26250,26250,26250,0
20231212,184300,26185036450,26250,26250,26250,26250,0
20231212,184200,26185036450,26250,26250,26250,26250,0
20231212,184100,26185036450,26250,26250,26250,26250,0
20231212,184000,26185036450,26250,26250,26250,26250,0
20231212,183900,26185036450,26250,26250,26250,26250,0
20231212,183800,26185036450,26250,26250,26250,26250,0
20231212,183700,26185036450,26250,26250,26250,26250,0
20231212,183600,26185036450,26250,26250,26250,26250,0
20231212,183500,26185036450,26250,26250,26250,26250,0
20231212,183400,26185036450,26250,26250,26250,26250,0
20231212,183300,26185036450,26250,26250,26250,26250,0
20231212,183200,26185036450,26250,26250,26250,26250,0
20231212,183100,26185036450,26250,26250,26250,26250,0
20231212,183000,26185036450,26250,26250,26250,26250,0
20231212,182900,26185036450,26250,26250,26250,26250,0
20231212,182800,26185036450,26250,26250,26250,26250,0
20231212,182700,26185036450,26250,26250,26250,26250,0
20231212,182600,26185036450,26250,26250,26250,26250,0
20231212,182500,26185036450,26250,26250,26250,26250,0
20231212,182400,26185036450,26250,26250,26250,26250,20076
20231212,182300,26185036450,26250,26250,26250,26250,0
20231212,182200,26185036450,26250,26250,26250,26250,0
20231212,182100,26185036450,26250,26250,26250,26250,0
20231212,182000,26185036450,26250,26250,26250,26250,0
20231212,181900,26185036450,26250,26250,26250,26250,0
20231212,181800,26185036450,26250,26250,26250,26250,0
20231212,181700,26185036450,26250,26250,26250,26250,0
20231212,181600,26185036450,26250,26250,26250,26250,0
20231212,181500,26185036450,26250,26250,26250,26250,0
20231212,181400,26185036450,26250,26250,26250,26250,0
20231212,181300,26185036450,26250,26250,26250,26250,0
20231212,181200,26185036450,26250,26250,26250,26250,0
20231212,181100,26185036450,26250,26250,26250,26250,0
20231212,181000,26185036450,26250,26250,26250,26250,0
20231212,180900,26185036450,26250,26250,26250,26250,0
20231212,180800,26185036450,26250,26250,26250,26250,0
20231212,180700,26185036450,26250,26250,26250,26250,0
20231212,180600,26185036450,26250,26250,26250,26250,0
20231212,180500,26185036450,26250,26250,26250,26250,0
20231212,180400,26185036450,26250,26250,26250,26250,0
20231212,180300,26185036450,26250,26250,26250,26250,0
20231212,180200,26185036450,26250,26250,26250,26250,0
20231212,180100,26185036450,26250,26250,26250,26250,0
20231212,180000,26185036450,26250,26250,26250,26250,0
20231212,175900,26185036450,26250,26250,26250,26250,0
20231212,175800,26185036450,26250,26250,26250,26250,0
20231212,175700,26185036450,26250,26250,26250,26250,0
20231212,175600,26185036450,26250,26250,26250,26250,0
20231212,175500,26185036450,26250,26250,26250,26250,0
20231212,175400,26185036450,26250,26250,26250,26250,20076
20231212,175300,26185036450,26250,26250,26250,26250,0
20231212,175200,26185036450,26250,26250,26250,26250,0
20231212,175100,26185036450,26250,26250,26250,26250,0
20231212,175000,26185036450,26250,26250,26250,26250,0
20231212,174900,26185036450,26250,26250,26250,26250,0
20231212,174800,26185036450,26250,26250,26250,26250,0
20231212,174700,26185036450,26250,26250,26250,26250,0
20231212,174600,26185036450,26250,26250,26250,26250,0
20231212,174500,26185036450,26250,26250,26250,26250,0
20231212,174400,26185036450,26250,26250,26250,26250,0
20231212,174300,26185036450,26250,26250,26250,26250,0
20231212,174200,26185036450,26250,26250,26250,26250,0
20231212,174100,26185036450,26250,26250,26250,26250,0
20231212,174000,26185036450,26250,26250,26250,26250,0
20231212,173900,26185036450,26250,26250,26250,26250,0
20231212,173800,26185036450,26250,26250,26250,26250,0
20231212,173700,26185036450,26250,26250,26250,26250,0
20231212,173600,26185036450,26250,26250,26250,26250,0
20231212,173500,26185036450,26250,26250,26250,26250,0
20231212,173400,26185036450,26250,26250,26250,26250,0
20231212,173300,26185036450,26250,26250,26250,26250,0
20231212,173200,26185036450,26250,26250,26250,26250,0
20231212,173100,26185036450,26250,26250,26250,26250,0
20231212,173000,26185036450,26250,26250,26250,26250,0
20231212,172900,26185036450,26250,26250,26250,26250,0
20231212,172800,26185036450,26250,26250,26250,26250,0
20231212,172700,26185036450,26250,26250,26250,26250,0
20231212,172600,26185036450,26250,26250,26250,26250,0
20231212,172500,26185036450,26250,26250,26250,26250,0
20231212,172400,26185036450,26250,26250,26250,26250,20076
20231212,172300,26185036450,26250,26250,26250,26250,0
20231212,172200,26185036450,26250,26250,26250,26250,0
20231212,172100,26185036450,26250,26250,26250,26250,0
20231212,172000,26185036450,26250,26250,26250,26250,0
20231212,171900,26185036450,26250,26250,26250,26250,0
20231212,171800,26185036450,26250,26250,26250,26250,0
20231212,171700,26185036450,26250,26250,26250,26250,0
20231212,171600,26185036450,26250,26250,26250,26250,0
20231212,171500,26185036450,26250,26250,26250,26250,0
20231212,171400,26185036450,26250,26250,26250,26250,0
20231212,171300,26185036450,26250,26250,26250,26250,0
20231212,171200,26185036450,26250,26250,26250,26250,0
20231212,171100,26185036450,26250,26250,26250,26250,0
20231212,171000,26185036450,26250,26250,26250,26250,0
20231212,170900,26185036450,26250,26250,26250,26250,0
20231212,170800,26185036450,26250,26250,26250,26250,0
20231212,170700,26185036450,26250,26250,26250,26250,0
20231212,170600,26185036450,26250,26250,26250,26250,0
20231212,170500,26185036450,26250,26250,26250,26250,0
20231212,170400,26185036450,26250,26250,26250,26250,0
20231212,170300,26185036450,26250,26250,26250,26250,0
20231212,170200,26185036450,26250,26250,26250,26250,0
20231212,170100,26185036450,26250,26250,26250,26250,0
20231212,170000,26185036450,26250,26250,26250,26250,0
20231212,165900,26185036450,26250,26250,26250,26250,0
20231212,165800,26185036450,26250,26250,26250,26250,0
20231212,165700,26185036450,26250,26250,26250,26250,0
20231212,165600,26185036450,26250,26250,26250,26250,0
20231212,165500,26185036450,26250,26250,26250,26250,0
20231212,165400,26185036450,26250,26250,26250,26250,20076
20231212,165300,26185036450,26250,26250,26250,26250,0
20231212,165200,26185036450,26250,26250,26250,26250,0
20231212,165100,26185036450,26250,26250,26250,26250,0
20231212,165000,26185036450,26250,26250,26250,26250,0
20231212,164900,26185036450,26250,26250,26250,26250,0
20231212,164800,26185036450,26250,26250,26250,26250,0
20231212,164700,26185036450,26250,26250,26250,26250,0
20231212,164600,26185036450,26250,26250,26250,26250,0
20231212,164500,26185036450,26250,26250,26250,26250,0
20231212,164400,26185036450,26250,26250,26250,26250,0
20231212,164300,26185036450,26250,26250,26250,26250,0
20231212,164200,26185036450,26250,26250,26250,26250,0
20231212,164100,26185036450,26250,26250,26250,26250,0
20231212,164000,26185036450,26250,26250,26250,26250,0
20231212,163900,26185036450,26250,26250,26250,26250,0
20231212,163800,26185036450,26250,26250,26250,26250,0
20231212,163700,26185036450,26250,26250,26250,26250,0
20231212,163600,26185036450,26250,26250,26250,26250,0
20231212,163500,26185036450,26250,26250,26250,26250,0
20231212,163400,26185036450,26250,26250,26250,26250,0
20231212,163300,26185036450,26250,26250,26250,26250,0
20231212,163200,26185036450,26250,26250,26250,26250,0
20231212,163100,26185036450,26250,26250,26250,26250,0
20231212,163000,26185036450,26250,26250,26250,26250,0
20231212,162900,26185036450,26250,26250,26250,26250,0
20231212,162800,26185036450,26250,26250,26250,26250,0
20231212,162700,26185036450,26250,26250,26250,26250,0
20231212,162600,26185036450,26250,26250,26250,26250,0
20231212,162500,26185036450,26250,26250,26250,26250,0
20231212,162400,26185036450,26250,26250,26250,26250,20076
20231212,162300,26185036450,26250,26250,26250,26250,0
20231212,162200,26185036450,26250,26250,26250,26250,0
20231212,162100,26185036450,26250,26250,26250,26250,0
20231212,162000,26185036450,26250,26250,26250,26250,0
20231212,161900,26185036450,26250,26250,26250,26250,0
20231212,161800,26185036450,26250,26250,26250,26250,0
20231212,161700,26185036450,26250,26250,26250,26250,0
20231212,161600,26185036450,26250,26250,26250,26250,0
20231212,161500,26185036450,26250,26250,26250,26250,0
20231212,161400,26185036450,26250,26250,26250,26250,0
20231212,161300,26185036450,26250,26250,26250,26250,0
20231212,161200,26185036450,26250,26250,26250,26250,0
20231212,161100,26185036450,26250,26250,26250,26250,0
20231212,161000,26185036450,26250,26250,26250,26250,0
20231212,160900,26185036450,26250,26250,26250,26250,0
20231212,160800,26185036450,26250,26250,26250,26250,0
20231212,160700,26185036450,26250,26250,26250,26250,0
20231212,160600,26185036450,26250,26250,26250,26250,0
20231212,160500,26185036450,26250,26250,26250,26250,0
20231212,160400,26185036450,26250,26250,26250,26250,0
20231212,160300,26185036450,26250,26250,26250,26250,0
20231212,160200,26185036450,26250,26250,26250,26250,0
20231212,160100,26185036450,26250,26250,26250,26250,0
20231212,160000,26185036450,26250,26250,26250,26250,0
20231212,155900,26185036450,26250,26250,26250,26250,0
20231212,155800,26185036450,26250,26250,26250,26250,0
20231212,155700,26185036450,26250,26250,26250,26250,0
20231212,155600,26185036450,26250,26250,26250,26250,0
20231212,155500,26185036450,26250,26250,26250,26250,0
20231212,155400,26185036450,26250,26250,26250,26250,20076
20231212,155300,26185036450,26250,26250,26250,26250,0
20231212,155200,26185036450,26250,26250,26250,26250,0
20231212,155100,26185036450,26250,26250,26250,26250,0
20231212,155000,26185036450,26250,26250,26250,26250,0
20231212,154900,26185036450,26250,26250,26250,26250,0
20231212,154800,26185036450,26250,26250,26250,26250,0
20231212,154700,26185036450,26250,26250,26250,26250,0
20231212,154600,26185036450,26250,26250,26250,26250,0
20231212,154500,26185036450,26250,26250,26250,26250,0
20231212,154400,26185036450,26250,26250,26250,26250,0
20231212,154300,26185036450,26250,26250,26250,26250,0
20231212,154200,26185036450,26250,26250,26250,26250,0
20231212,154100,26185036450,26250,26250,26250,26250,0
20231212,154000,26185036450,26250,26250,26250,26250,0
20231212,153900,26185036450,26250,26250,26250,26250,0
20231212,153800,26185036450,26250,26250,26250,26250,0
20231212,153700,26185036450,26250,26250,26250,26250,0
20231212,153600,26185036450,26250,26250,26250,26250,0
20231212,153500,26185036450,26250,26250,26250,26250,0
20231212,153400,26185036450,26250,26250,26250,26250,0
20231212,153300,26185036450,26250,26250,26250,26250,0
20231212,153200,26185036450,26250,26250,26250,26250,0
20231212,153100,26185036450,26250,26250,26250,26250,0
20231212,153000,26185036450,26250,26250,26250,26250,20076
20231212,152900,25658041450,26250,26250,26250,26250,0
20231212,152800,25658041450,26250,26250,26250,26250,0
20231212,152700,25658041450,26250,26250,26250,26250,0
20231212,152600,25658041450,26250,26250,26250,26250,0
20231212,152500,25658041450,26250,26250,26250,26250,0
20231212,152400,25658041450,26250,26250,26250,26250,0
20231212,152300,25658041450,26250,26250,26250,26250,0
20231212,152200,25658041450,26250,26250,26250,26250,0
20231212,152100,25658041450,26250,26250,26250,26250,0
20231212,152000,25658041450,26250,26250,26250,26250,0
20231212,151900,25658041450,26250,26250,26300,26200,2801
20231212,151800,25584421200,26250,26200,26300,26200,5060
20231212,151700,25451624950,26200,26300,26300,26200,5181
20231212,151600,25315506650,26300,26250,26300,26200,17723
20231212,151500,24849515650,26250,26200,26250,26200,3084
20231212,151400,24768580700,26250,26250,26250,26200,3922
20231212,151300,24665718600,26250,26300,26300,26200,5805
20231212,151200,24513302750,26300,26300,26300,26250,3384
20231212,151100,24424329200,26250,26200,26300,26200,19522
20231212,151000,23911851950,26250,26250,26250,26200,2679
20231212,150900,23841548900,26250,26200,26250,26150,8468
20231212,150800,23619630300,26200,26200,26200,26150,2566
20231212,150700,23552411250,26200,26150,26200,26150,1780
20231212,150600,23505784100,26200,26150,26200,26150,3158
20231212,150500,23423065800,26200,26150,26200,26100,2078
20231212,150400,23368657950,26150,26150,26150,26100,4015
20231212,150300,23263677200,26150,26100,26150,26100,2571
20231212,150200,23196452050,26100,26150,26150,26100,2498
20231212,150100,23131176850,26150,26150,26150,26100,1426
20231212,150000,23093891450,26150,26100,26150,26100,414
20231212,145900,23083071550,26100,26100,26150,26050,7072
20231212,145800,22898482400,26050,26100,26100,26050,725
20231212,145700,22879570950,26100,26050,26100,26050,610
20231212,145600,22863662600,26100,26100,26100,26000,7765
20231212,145500,22661380050,26100,26150,26200,26050,13379
20231212,145400,22311808450,26200,26200,26200,26150,876
20231212,145300,22288865050,26200,26150,26200,26150,1129
20231212,145200,22259304100,26150,26200,26200,26150,1080
20231212,145100,22231049750,26200,26200,26200,26150,3706
20231212,145000,22133973850,26200,26200,26200,26150,10974
20231212,144900,21846484850,26200,26200,26200,26150,835
20231212,144800,21824616100,26200,26200,26200,26150,1113
20231212,144700,21795467700,26200,26200,26200,26150,865
20231212,144600,21772821800,26150,26200,26200,26150,603
20231212,144500,21757040950,26200,26200,26200,26150,1469
20231212,144400,21718606550,26200,26200,26200,26150,798
20231212,144300,21697713300,26200,26150,26200,26150,576
20231212,144200,21682627450,26200,26150,26200,26150,947
20231212,144100,21657831400,26200,26200,26200,26150,1375
20231212,144000,21621810150,26150,26200,26200,26150,1506
20231212,143900,21582412850,26200,26150,26200,26150,3872
20231212,143800,21480976700,26150,26200,26200,26150,565
20231212,143700,21466179900,26200,26150,26200,26150,919
20231212,143600,21442119650,26150,26200,26200,26150,1233
20231212,143500,21409869300,26200,26150,26200,26150,1028
20231212,143400,21382938800,26150,26150,26200,26150,3929
20231212,143300,21280130700,26200,26200,26200,26150,1115
20231212,143200,21250927300,26200,26150,26200,26150,509
20231212,143100,21237601500,26200,26150,26200,26100,10417
20231212,143000,20965092800,26100,26100,26150,26100,1213
20231212,142900,20933383750,26100,26100,26150,26100,1120
20231212,142800,20904129750,26100,26100,26150,26100,986
20231212,142700,20878362300,26150,26100,26150,26100,823
20231212,142600,20856849700,26150,26150,26150,26100,1098
20231212,142500,20828166700,26100,26150,26150,26100,568
20231212,142400,20813319100,26150,26100,26150,26100,1306
20231212,142300,20779186500,26100,26150,26150,26100,920
20231212,142200,20755136250,26150,26150,26150,26100,750
20231212,142100,20735536400,26150,26150,26150,26100,454
20231212,142000,20723668950,26150,26100,26150,26100,1694
20231212,141900,20679376250,26150,26100,26150,26100,932
20231212,141800,20655013400,26150,26150,26150,26100,1145
20231212,141700,20625092800,26150,26150,26150,26100,1108
20231212,141600,20596119800,26150,26150,26150,26100,676
20231212,141500,20578448400,26150,26150,26150,26100,1492
20231212,141400,20539445350,26150,26100,26150,26050,1644
20231212,141300,20496533350,26050,26100,26100,26050,688
20231212,141200,20478581800,26100,26100,26100,26050,531
20231212,141100,20464724000,26050,26100,26100,26050,1829
20231212,141000,20416998600,26100,26100,26100,26050,584
20231212,140900,20401758050,26050,26050,26100,26050,228
20231212,140800,20395808800,26050,26100,26100,26050,534
20231212,140700,20381878850,26100,26100,26100,26050,794
20231212,140600,20361160600,26100,26100,26100,26050,699
20231212,140500,20342926850,26100,26150,26150,26050,4493
20231212,140400,20225662250,26150,26150,26150,26100,772
20231212,140300,20205482700,26150,26100,26150,26100,735
20231212,140200,20186262650,26150,26100,26150,26100,2086
20231212,140100,20131772600,26150,26150,26150,26100,364
20231212,140000,20122259700,26150,26100,26150,26100,565
20231212,135900,20107492550,26100,26150,26150,26100,3201
20231212,135800,20023824650,26150,26150,26150,26100,2239
20231212,135700,19965276250,26100,26100,26150,26100,891
20231212,135600,19941995750,26100,26100,26150,26050,6273
20231212,135500,19778236400,26050,26000,26100,26000,8481
20231212,135400,19557283400,26050,26000,26050,26000,214
20231212,135300,19551716000,26000,26050,26050,26000,3982
20231212,135200,19448079950,26050,26050,26050,26000,1118
20231212,135100,19418978750,26000,26000,26050,26000,532
20231212,135000,19405137950,26050,26000,26050,26000,970
20231212,134900,19379906250,26050,26000,26050,26000,1300
20231212,134800,19346076050,26000,26000,26050,26000,378
20231212,134700,19336242500,26000,26050,26050,26000,325
20231212,134600,19327786650,26050,26100,26100,26000,1277
20231212,134500,19294527700,26050,26000,26100,26000,1685
20231212,134400,19250629600,26100,26050,26100,26000,1804
20231212,134300,19203639200,26000,26000,26050,26000,1723
20231212,134200,19158807700,26000,26000,26050,26000,804
20231212,134100,19137873050,26050,26050,26050,26000,915
20231212,134000,19114042100,26050,26050,26050,26000,1543
20231212,133900,19073849450,26050,26050,26050,26000,1052
20231212,133800,19046453850,26050,26050,26050,26000,354
20231212,133700,19037240800,26000,26000,26050,26000,629
20231212,133600,19020859500,26050,26000,26050,26000,686
20231212,133500,19002994300,26050,26000,26050,26000,1179
20231212,133400,18972287550,26050,26000,26050,25950,3283
20231212,133300,18886928800,25950,25950,26000,25950,1158
20231212,133200,18856829000,26000,26000,26000,25950,890
20231212,133100,18833694050,25950,26000,26000,25950,3185
20231212,133000,18751037400,25950,25950,26000,25950,258
20231212,132900,18744337050,26000,25950,26000,25950,510
20231212,132800,18731095300,26000,26000,26000,25950,746
20231212,132700,18711703600,26000,26000,26100,26000,6362
20231212,132600,18546044000,26050,26050,26050,26000,4850
20231212,132500,18419745350,26050,26050,26050,26000,4014
20231212,132400,18315250150,26050,26000,26050,25950,2805
20231212,132300,18242311500,26000,26000,26000,25950,533
20231212,132200,18228464900,26000,26000,26000,25950,259
20231212,132100,18221731200,26000,26000,26000,25950,888
20231212,132000,18198665000,26000,26000,26000,25950,358
20231212,131900,18189365800,26000,25950,26000,25950,495
20231212,131800,18176514000,25950,25950,26000,25950,1231
20231212,131700,18144550700,26000,26050,26050,25950,746
20231212,131600,18125160750,25950,26000,26050,25950,2287
20231212,131500,18065713750,25950,26000,26100,25950,10328
20231212,131400,17797156400,26100,26100,26100,26000,3911
20231212,131300,17695268700,26100,26050,26100,26050,409
20231212,131200,17684605700,26050,26100,26100,26050,381
20231212,131100,17674667400,26100,26100,26100,26050,2178
20231212,131000,17617844400,26100,26100,26100,26050,559
20231212,130900,17603278700,26050,26100,26100,26050,283
20231212,130800,17595899800,26100,26100,26100,26050,706
20231212,130700,17577499100,26100,26050,26100,26050,744
20231212,130600,17558092400,26100,26050,26100,26050,312
20231212,130500,17549960300,26100,26100,26100,26000,2848
20231212,130400,17475762900,26050,26050,26100,26000,4982
20231212,130300,17345969450,26100,26100,26100,26050,8153
20231212,130200,17133194300,26100,26150,26150,26100,299
20231212,130100,17125388600,26150,26100,26150,26100,846
20231212,130000,17103278550,26100,26150,26150,26100,346
20231212,125900,17094238500,26150,26150,26200,26100,3290
20231212,125800,17008215350,26200,26200,26200,26150,530
20231212,125700,16994335500,26200,26150,26200,26150,999
20231212,125600,16968188550,26200,26200,26200,26150,1133
20231212,125500,16938528500,26200,26150,26200,26150,1184
20231212,125400,16907536700,26150,26150,26200,26150,2210
20231212,125300,16849700500,26150,26200,26200,26150,609
20231212,125200,16833762650,26200,26200,26200,26150,1184
20231212,125100,16802783200,26200,26150,26200,26150,1160
20231212,125000,16772419250,26200,26200,26200,26150,2217
20231212,124900,16714351650,26150,26200,26200,26150,635
20231212,124800,16697736300,26200,26200,26250,26150,3233
20231212,124700,16613002500,26200,26200,26200,26150,3582
20231212,124600,16519159750,26200,26200,26250,26200,2642
20231212,124500,16449931650,26250,26200,26250,26200,10300
20231212,124400,16180051300,26200,26200,26200,26150,2914
20231212,124300,16103725600,26150,26150,26200,26150,1729
20231212,124200,16058438500,26200,26150,26200,26150,1004
20231212,124100,16032144500,26200,26200,26200,26150,1243
20231212,124000,15999597700,26200,26200,26200,26150,1352
20231212,123900,15964176900,26200,26200,26200,26150,354
20231212,123800,15954906450,26200,26200,26200,26150,534
20231212,123700,15940933950,26200,26150,26200,26150,512
20231212,123600,15927542100,26150,26200,26200,26150,2036
20231212,123500,15874271300,26200,26150,26200,26100,4118
20231212,123400,15766587050,26150,26100,26150,26100,1041
20231212,123300,15739369200,26150,26150,26150,26100,1138
20231212,123200,15709613700,26150,26150,26150,26100,431
20231212,123100,15698352400,26150,26100,26150,26100,642
20231212,123000,15681575850,26150,26150,26150,26100,766
20231212,122900,15661569550,26150,26150,26150,26100,1479
20231212,122800,15622911250,26100,26100,26150,26100,1128
20231212,122700,15593422600,26150,26150,26150,26100,273
20231212,122600,15586287450,26150,26150,26150,26100,1328
20231212,122500,15551569700,26150,26150,26150,26100,437
20231212,122400,15540151300,26150,26100,26150,26100,292
20231212,122300,15532522250,26150,26150,26150,26100,609
20231212,122200,15516606750,26150,26100,26150,26100,347
20231212,122100,15507543750,26100,26100,26150,26100,946
20231212,122000,15482843900,26100,26150,26150,26100,629
20231212,121900,15466426800,26150,26100,26150,26050,4889
20231212,121800,15338831200,26100,26150,26150,26100,268
20231212,121700,15331826650,26100,26150,26150,26100,5216
20231212,121600,15195464900,26150,26100,26150,26100,3916
20231212,121500,15093235750,26100,26050,26100,26050,1413
20231212,121400,15056364750,26050,26100,26100,26050,443
20231212,121300,15044803950,26100,26100,26100,26050,495
20231212,121200,15031895300,26100,26050,26100,26050,730
20231212,121100,15012854100,26100,26100,26100,26050,180
20231212,121000,15008158450,26100,26050,26100,26050,7193
20231212,120900,14820778150,26050,26000,26050,26000,818
20231212,120800,14799478350,26050,26050,26050,26000,875
20231212,120700,14776704100,26000,26000,26050,26000,333
20231212,120600,14768040700,26050,26050,26050,26000,235
20231212,120500,14761921700,26050,26000,26050,26000,681
20231212,120400,14744194250,26050,26000,26050,26000,565
20231212,120300,14729494150,26000,26000,26050,26000,619
20231212,120200,14713390350,26050,26000,26050,26000,1688
20231212,120100,14669471650,26050,26050,26050,26000,518
20231212,120000,14655995600,26050,26000,26050,26000,555
20231212,115900,14641549000,26050,26050,26050,26000,282
20231212,115800,14634212100,26050,26050,26050,26000,589
20231212,115700,14618872250,26000,26050,26050,26000,726
20231212,115600,14599969000,26050,26050,26050,26000,3955
20231212,115500,14496994700,26050,26000,26050,26000,848
20231212,115400,14474928300,26000,26050,26050,26000,264
20231212,115300,14468059600,26050,26050,26050,26000,1813
20231212,115200,14420914450,26050,26050,26050,26000,260
20231212,115100,14414146700,26000,26050,26050,26000,752
20231212,115000,14394574800,26050,26050,26050,26000,486
20231212,114900,14381923800,26050,26050,26050,26000,829
20231212,114800,14360338800,26050,26000,26050,26000,3269
20231212,114700,14275259450,26050,26000,26050,25950,3350
20231212,114600,14188161700,26000,25950,26000,25950,304
20231212,114500,14180264700,26000,25950,26000,25950,1490
20231212,114400,14141582750,26000,25950,26000,25950,3303
20231212,114300,14055847050,25950,26000,26000,25950,4766
20231212,114200,13932086000,26000,26000,26050,25950,6585
20231212,114100,13760885200,26000,26000,26050,26000,1704
20231212,114000,13716522400,26050,26050,26050,26000,1005
20231212,113900,13690365150,26000,26000,26050,26000,946
20231212,113800,13665746350,26050,26050,26050,26000,1832
20231212,113700,13618036500,26050,26050,26050,26000,546
20231212,113600,13603820300,26050,26000,26050,26000,745
20231212,113500,13584418100,26050,26050,26050,26000,518
20231212,113400,13570938050,26050,26050,26050,26000,1858
20231212,113300,13522579450,26000,26000,26050,26000,1193
20231212,113200,13491551950,26000,26000,26050,26000,571
20231212,113100,13476696450,26050,26050,26050,26000,733
20231212,113000,13457604900,26000,26050,26050,26000,1137
20231212,112900,13428018750,26050,26000,26050,26000,434
20231212,112800,13416718100,26050,26050,26050,26000,1282
20231212,112700,13383334600,26050,26000,26050,26000,1223
20231212,112600,13351485850,26000,26050,26050,26000,748
20231212,112500,13332002200,26050,26000,26050,26000,591
20231212,112400,13316631950,26050,26050,26100,26000,5305
20231212,112300,13178457350,26050,26050,26100,26050,967
20231212,112200,13153253600,26050,26100,26100,26050,1674
20231212,112100,13109612000,26100,26100,26100,26050,384
20231212,112000,13099597950,26100,26100,26100,26050,1191
20231212,111900,13068522800,26100,26100,26100,26050,1092
20231212,111800,13040073150,26100,26050,26100,26050,513
20231212,111700,13026691800,26050,26100,26100,26050,873
20231212,111600,13003926650,26100,26100,26100,26050,505
20231212,111500,12990754800,26050,26050,26100,26050,1345
20231212,111400,12955707850,26100,26100,26150,26050,5830
20231212,111300,12803557350,26150,26150,26150,26100,951
20231212,111200,12778702350,26150,26100,26150,26100,671
20231212,111100,12761179400,26150,26150,26150,26100,679
20231212,111000,12743425800,26150,26150,26200,26100,6580
20231212,110900,12571373250,26150,26150,26150,26100,1624
20231212,110800,12528947550,26150,26150,26150,26100,1082
20231212,110700,12500664700,26150,26150,26150,26100,1842
20231212,110600,12452508300,26150,26150,26150,26100,1694
20231212,110500,12408262950,26150,26150,26200,26100,3720
20231212,110400,12311009450,26150,26150,26200,26150,1178
20231212,110300,12280182400,26200,26150,26200,26150,1872
20231212,110200,12231153900,26200,26200,26200,26150,967
20231212,110100,12205847450,26200,26200,26200,26150,400
20231212,110000,12195378900,26150,26150,26200,26150,1283
20231212,105900,12161793650,26200,26150,26200,26150,1102
20231212,105800,12132936100,26200,26150,26200,26150,1684
20231212,105700,12088835500,26150,26150,26200,26150,1567
20231212,105600,12047848850,26200,26200,26250,26150,11186
20231212,105500,11754791850,26250,26250,26250,26200,1405
20231212,105400,11717926600,26250,26250,26250,26200,2264
20231212,105300,11658531000,26250,26200,26250,26200,5764
20231212,105200,11507346050,26250,26150,26250,26150,8415
20231212,105100,11286891500,26150,26150,26200,26150,1247
20231212,105000,11254240450,26150,26150,26200,26100,7250
20231212,104900,11064593300,26150,26200,26250,26150,10730
20231212,104800,10783469150,26150,26150,26200,26150,4643
20231212,104700,10661943000,26100,26150,26200,26100,12301
20231212,104600,10340272050,26100,26100,26150,26050,16381
20231212,104500,9912671350,26050,26050,26100,26000,7298
20231212,104400,9722521550,26000,25950,26050,25950,14671
20231212,104300,9341011150,25950,25950,26000,25900,5305
20231212,104200,9203343550,25900,25900,25950,25900,875
20231212,104100,9180653800,25900,25900,25950,25900,1542
20231212,104000,9140696650,25900,25900,25950,25900,380
20231212,103900,9130839500,25900,25950,25950,25900,2563
20231212,103800,9064339450,25900,25900,25950,25900,5731
20231212,103700,8915631900,25900,25900,26000,25900,2466
20231212,103600,8851627150,25900,25950,26000,25900,909
20231212,103500,8828049050,25950,25750,26000,25750,34912
20231212,103400,7924510350,25750,25850,25850,25750,4330
20231212,103300,7812874200,25800,25800,25850,25750,2996
20231212,103200,7735585000,25750,25750,25800,25750,1096
20231212,103100,7707336500,25750,25800,25800,25750,1095
20231212,103000,7679094150,25750,25750,25800,25750,891
20231212,102900,7656138350,25750,25750,25850,25750,505
20231212,102800,7643109200,25750,25800,25850,25750,1158
20231212,102700,7613244050,25800,25750,25800,25750,683
20231212,102600,7595630400,25750,25800,25850,25750,6963
20231212,102500,7416043000,25800,25800,25850,25800,653
20231212,102400,7399171100,25800,25800,25850,25800,792
20231212,102300,7378704150,25800,25800,25850,25800,198
20231212,102200,7373591100,25800,25850,25850,25800,420
20231212,102100,7362741500,25800,25850,25850,25800,1196
20231212,102000,7331831300,25800,25850,25900,25800,1964
20231212,101900,7281068700,25800,25850,25900,25800,870
20231212,101800,7258584400,25850,25800,25900,25800,1844
20231212,101700,7210921350,25800,25850,25900,25800,754
20231212,101600,7191434550,25850,25850,25900,25800,2360
20231212,101500,7130430350,25800,25800,25850,25750,4376
20231212,101400,7017411350,25800,25850,25850,25800,1786
20231212,101300,6971323350,25850,25750,25850,25750,2545
20231212,101200,6905591950,25800,25900,25950,25750,21263
20231212,101100,6355553500,25850,25900,25900,25850,3092
20231212,101000,6275512750,25850,25750,25900,25750,10369
20231212,100900,6007758700,25750,25800,25800,25750,1381
20231212,100800,5972143150,25750,25750,25800,25700,3934
20231212,100700,5870749950,25750,25750,25750,25700,5563
20231212,100600,5727539250,25700,25700,25750,25700,1728
20231212,100500,5683091500,25750,25700,25750,25700,720
20231212,100400,5664569850,25700,25700,25750,25700,908
20231212,100300,5641205350,25700,25650,25750,25650,3501
20231212,100200,5551247250,25650,25650,25700,25650,773
20231212,100100,5531406400,25650,25650,25700,25650,1362
20231212,100000,5496426500,25650,25700,25750,25600,3501
20231212,095900,5406556200,25750,25650,25750,25650,2439
20231212,095800,5343870050,25650,25650,25700,25650,6016
20231212,095700,5189526500,25650,25600,25650,25550,5131
20231212,095600,5058178400,25550,25600,25650,25550,2658
20231212,095500,4990149050,25550,25650,25650,25550,3516
20231212,095400,4900101100,25600,25600,25650,25600,1605
20231212,095300,4858983800,25600,25600,25650,25600,1413
20231212,095200,4822803950,25550,25600,25600,25550,1314
20231212,095100,4789171650,25550,25600,25600,25550,841
20231212,095000,4767678700,25550,25600,25650,25550,1793
20231212,094900,4721784150,25550,25600,25600,25550,593
20231212,094800,4706613950,25600,25600,25600,25550,1483
20231212,094700,4668653600,25600,25550,25650,25550,1917
20231212,094600,4619527050,25600,25550,25650,25550,2453
20231212,094500,4556726950,25550,25500,25600,25500,1188
20231212,094400,4526364150,25600,25550,25600,25500,1019
20231212,094300,4500311250,25500,25550,25600,25500,2919
20231212,094200,4425791300,25550,25500,25600,25500,1369
20231212,094100,4390802500,25500,25550,25600,25500,3717
20231212,094000,4295896150,25500,25550,25600,25500,3138
20231212,093900,4215711750,25550,25550,25600,25500,3351
20231212,093800,4130063950,25500,25550,25550,25500,614
20231212,093700,4114384600,25550,25500,25550,25500,1249
20231212,093600,4082486600,25550,25550,25550,25500,1270
20231212,093500,4050058300,25500,25550,25550,25500,949
20231212,093400,4025845100,25550,25550,25550,25500,1330
20231212,093300,3991902750,25500,25500,25550,25500,1495
20231212,093200,3953755100,25550,25350,25550,25350,6618
20231212,093100,3785447350,25350,25350,25400,25350,1072
20231212,093000,3758244250,25400,25400,25400,25350,5220
20231212,092900,3625894800,25400,25400,25450,25350,2452
20231212,092800,3563644650,25350,25400,25400,25350,3373
20231212,092700,3477991300,25450,25400,25450,25400,1419
20231212,092600,3441947650,25400,25300,25450,25300,7234
20231212,092500,3258412750,25300,25450,25450,25300,8659
20231212,092400,3038806300,25450,25400,25450,25400,2318
20231212,092300,2979913300,25400,25400,25500,25400,1665
20231212,092200,2937558700,25450,25400,25500,25400,3160
20231212,092100,2857136750,25400,25400,25500,25400,2183
20231212,092000,2801599400,25400,25450,25500,25400,4602
20231212,091900,2684526800,25450,25450,25500,25450,747
20231212,091800,2665508250,25450,25450,25500,25400,4338
20231212,091700,2555134500,25450,25450,25500,25450,967
20231212,091600,2530516550,25450,25400,25500,25400,1813
20231212,091500,2484370200,25400,25500,25500,25400,2779
20231212,091400,2413658650,25450,25550,25650,25450,3957
20231212,091300,2312518300,25550,25700,25750,25550,5731
20231212,091200,2165584150,25650,25650,25800,25600,17159
20231212,091100,1724793500,25650,25450,25650,25400,4689
20231212,091000,1605119750,25450,25300,25450,25300,4194
20231212,090900,1498597350,25350,25300,25400,25300,3171
20231212,090800,1418261850,25350,25350,25450,25300,4616
20231212,090700,1301380400,25350,25400,25450,25300,7472
20231212,090600,1111853800,25400,25350,25400,25350,3267
20231212,090500,1028954100,25350,25350,25450,25300,9257
20231212,090400,794203250,25300,25400,25400,25300,4682
20231212,090300,675478150,25350,25450,25500,25350,5149
20231212,090200,544461700,25500,25550,25600,25500,7473
20231212,090100,353762750,25550,25550,25650,25500,3238
20231212,090000,270824650,25500,25650,25700,25500,10557