stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192400,21788483000,26050,26050,26050,26050,19544
20231213,192300,21788483000,26050,26050,26050,26050,0
20231213,192200,21788483000,26050,26050,26050,26050,0
20231213,192100,21788483000,26050,26050,26050,26050,0
20231213,192000,21788483000,26050,26050,26050,26050,0
20231213,191900,21788483000,26050,26050,26050,26050,0
20231213,191800,21788483000,26050,26050,26050,26050,0
20231213,191700,21788483000,26050,26050,26050,26050,0
20231213,191600,21788483000,26050,26050,26050,26050,0
20231213,191500,21788483000,26050,26050,26050,26050,0
20231213,191400,21788483000,26050,26050,26050,26050,0
20231213,191300,21788483000,26050,26050,26050,26050,0
20231213,191200,21788483000,26050,26050,26050,26050,0
20231213,191100,21788483000,26050,26050,26050,26050,0
20231213,191000,21788483000,26050,26050,26050,26050,0
20231213,190900,21788483000,26050,26050,26050,26050,0
20231213,190800,21788483000,26050,26050,26050,26050,0
20231213,190700,21788483000,26050,26050,26050,26050,0
20231213,190600,21788483000,26050,26050,26050,26050,0
20231213,190500,21788483000,26050,26050,26050,26050,0
20231213,190400,21788483000,26050,26050,26050,26050,0
20231213,190300,21788483000,26050,26050,26050,26050,0
20231213,190200,21788483000,26050,26050,26050,26050,0
20231213,190100,21788483000,26050,26050,26050,26050,0
20231213,190000,21788483000,26050,26050,26050,26050,0
20231213,185900,21788483000,26050,26050,26050,26050,0
20231213,185800,21788483000,26050,26050,26050,26050,0
20231213,185700,21788483000,26050,26050,26050,26050,0
20231213,185600,21788483000,26050,26050,26050,26050,0
20231213,185500,21788483000,26050,26050,26050,26050,0
20231213,185400,21788483000,26050,26050,26050,26050,19544
20231213,185300,21788483000,26050,26050,26050,26050,0
20231213,185200,21788483000,26050,26050,26050,26050,0
20231213,185100,21788483000,26050,26050,26050,26050,0
20231213,185000,21788483000,26050,26050,26050,26050,0
20231213,184900,21788483000,26050,26050,26050,26050,0
20231213,184800,21788483000,26050,26050,26050,26050,0
20231213,184700,21788483000,26050,26050,26050,26050,0
20231213,184600,21788483000,26050,26050,26050,26050,0
20231213,184500,21788483000,26050,26050,26050,26050,0
20231213,184400,21788483000,26050,26050,26050,26050,0
20231213,184300,21788483000,26050,26050,26050,26050,0
20231213,184200,21788483000,26050,26050,26050,26050,0
20231213,184100,21788483000,26050,26050,26050,26050,0
20231213,184000,21788483000,26050,26050,26050,26050,0
20231213,183900,21788483000,26050,26050,26050,26050,0
20231213,183800,21788483000,26050,26050,26050,26050,0
20231213,183700,21788483000,26050,26050,26050,26050,0
20231213,183600,21788483000,26050,26050,26050,26050,0
20231213,183500,21788483000,26050,26050,26050,26050,0
20231213,183400,21788483000,26050,26050,26050,26050,0
20231213,183300,21788483000,26050,26050,26050,26050,0
20231213,183200,21788483000,26050,26050,26050,26050,0
20231213,183100,21788483000,26050,26050,26050,26050,0
20231213,183000,21788483000,26050,26050,26050,26050,0
20231213,182900,21788483000,26050,26050,26050,26050,0
20231213,182800,21788483000,26050,26050,26050,26050,0
20231213,182700,21788483000,26050,26050,26050,26050,0
20231213,182600,21788483000,26050,26050,26050,26050,0
20231213,182500,21788483000,26050,26050,26050,26050,0
20231213,182400,21788483000,26050,26050,26050,26050,19544
20231213,182300,21788483000,26050,26050,26050,26050,0
20231213,182200,21788483000,26050,26050,26050,26050,0
20231213,182100,21788483000,26050,26050,26050,26050,0
20231213,182000,21788483000,26050,26050,26050,26050,0
20231213,181900,21788483000,26050,26050,26050,26050,0
20231213,181800,21788483000,26050,26050,26050,26050,0
20231213,181700,21788483000,26050,26050,26050,26050,0
20231213,181600,21788483000,26050,26050,26050,26050,0
20231213,181500,21788483000,26050,26050,26050,26050,0
20231213,181400,21788483000,26050,26050,26050,26050,0
20231213,181300,21788483000,26050,26050,26050,26050,0
20231213,181200,21788483000,26050,26050,26050,26050,0
20231213,181100,21788483000,26050,26050,26050,26050,0
20231213,181000,21788483000,26050,26050,26050,26050,0
20231213,180900,21788483000,26050,26050,26050,26050,0
20231213,180800,21788483000,26050,26050,26050,26050,0
20231213,180700,21788483000,26050,26050,26050,26050,0
20231213,180600,21788483000,26050,26050,26050,26050,0
20231213,180500,21788483000,26050,26050,26050,26050,0
20231213,180400,21788483000,26050,26050,26050,26050,0
20231213,180300,21788483000,26050,26050,26050,26050,0
20231213,180200,21788483000,26050,26050,26050,26050,0
20231213,180100,21788483000,26050,26050,26050,26050,0
20231213,180000,21788483000,26050,26050,26050,26050,0
20231213,175900,21788483000,26050,26050,26050,26050,0
20231213,175800,21788483000,26050,26050,26050,26050,0
20231213,175700,21788483000,26050,26050,26050,26050,0
20231213,175600,21788483000,26050,26050,26050,26050,0
20231213,175500,21788483000,26050,26050,26050,26050,0
20231213,175400,21788483000,26050,26050,26050,26050,19544
20231213,175300,21788483000,26050,26050,26050,26050,0
20231213,175200,21788483000,26050,26050,26050,26050,0
20231213,175100,21788483000,26050,26050,26050,26050,0
20231213,175000,21788483000,26050,26050,26050,26050,0
20231213,174900,21788483000,26050,26050,26050,26050,0
20231213,174800,21788483000,26050,26050,26050,26050,0
20231213,174700,21788483000,26050,26050,26050,26050,0
20231213,174600,21788483000,26050,26050,26050,26050,0
20231213,174500,21788483000,26050,26050,26050,26050,0
20231213,174400,21788483000,26050,26050,26050,26050,0
20231213,174300,21788483000,26050,26050,26050,26050,0
20231213,174200,21788483000,26050,26050,26050,26050,0
20231213,174100,21788483000,26050,26050,26050,26050,0
20231213,174000,21788483000,26050,26050,26050,26050,0
20231213,173900,21788483000,26050,26050,26050,26050,0
20231213,173800,21788483000,26050,26050,26050,26050,0
20231213,173700,21788483000,26050,26050,26050,26050,0
20231213,173600,21788483000,26050,26050,26050,26050,0
20231213,173500,21788483000,26050,26050,26050,26050,0
20231213,173400,21788483000,26050,26050,26050,26050,0
20231213,173300,21788483000,26050,26050,26050,26050,0
20231213,173200,21788483000,26050,26050,26050,26050,0
20231213,173100,21788483000,26050,26050,26050,26050,0
20231213,173000,21788483000,26050,26050,26050,26050,0
20231213,172900,21788483000,26050,26050,26050,26050,0
20231213,172800,21788483000,26050,26050,26050,26050,0
20231213,172700,21788483000,26050,26050,26050,26050,0
20231213,172600,21788483000,26050,26050,26050,26050,0
20231213,172500,21788483000,26050,26050,26050,26050,0
20231213,172400,21788483000,26050,26050,26050,26050,19544
20231213,172300,21788483000,26050,26050,26050,26050,0
20231213,172200,21788483000,26050,26050,26050,26050,0
20231213,172100,21788483000,26050,26050,26050,26050,0
20231213,172000,21788483000,26050,26050,26050,26050,0
20231213,171900,21788483000,26050,26050,26050,26050,0
20231213,171800,21788483000,26050,26050,26050,26050,0
20231213,171700,21788483000,26050,26050,26050,26050,0
20231213,171600,21788483000,26050,26050,26050,26050,0
20231213,171500,21788483000,26050,26050,26050,26050,0
20231213,171400,21788483000,26050,26050,26050,26050,0
20231213,171300,21788483000,26050,26050,26050,26050,0
20231213,171200,21788483000,26050,26050,26050,26050,0
20231213,171100,21788483000,26050,26050,26050,26050,0
20231213,171000,21788483000,26050,26050,26050,26050,0
20231213,170900,21788483000,26050,26050,26050,26050,0
20231213,170800,21788483000,26050,26050,26050,26050,0
20231213,170700,21788483000,26050,26050,26050,26050,0
20231213,170600,21788483000,26050,26050,26050,26050,0
20231213,170500,21788483000,26050,26050,26050,26050,0
20231213,170400,21788483000,26050,26050,26050,26050,0
20231213,170300,21788483000,26050,26050,26050,26050,0
20231213,170200,21788483000,26050,26050,26050,26050,0
20231213,170100,21788483000,26050,26050,26050,26050,0
20231213,170000,21788483000,26050,26050,26050,26050,0
20231213,165900,21788483000,26050,26050,26050,26050,0
20231213,165800,21788483000,26050,26050,26050,26050,0
20231213,165700,21788483000,26050,26050,26050,26050,0
20231213,165600,21788483000,26050,26050,26050,26050,0
20231213,165500,21788483000,26050,26050,26050,26050,0
20231213,165400,21788483000,26050,26050,26050,26050,19544
20231213,165300,21788483000,26050,26050,26050,26050,0
20231213,165200,21788483000,26050,26050,26050,26050,0
20231213,165100,21788483000,26050,26050,26050,26050,0
20231213,165000,21788483000,26050,26050,26050,26050,0
20231213,164900,21788483000,26050,26050,26050,26050,0
20231213,164800,21788483000,26050,26050,26050,26050,0
20231213,164700,21788483000,26050,26050,26050,26050,0
20231213,164600,21788483000,26050,26050,26050,26050,0
20231213,164500,21788483000,26050,26050,26050,26050,0
20231213,164400,21788483000,26050,26050,26050,26050,0
20231213,164300,21788483000,26050,26050,26050,26050,0
20231213,164200,21788483000,26050,26050,26050,26050,0
20231213,164100,21788483000,26050,26050,26050,26050,0
20231213,164000,21788483000,26050,26050,26050,26050,0
20231213,163900,21788483000,26050,26050,26050,26050,0
20231213,163800,21788483000,26050,26050,26050,26050,0
20231213,163700,21788483000,26050,26050,26050,26050,0
20231213,163600,21788483000,26050,26050,26050,26050,0
20231213,163500,21788483000,26050,26050,26050,26050,0
20231213,163400,21788483000,26050,26050,26050,26050,0
20231213,163300,21788483000,26050,26050,26050,26050,0
20231213,163200,21788483000,26050,26050,26050,26050,0
20231213,163100,21788483000,26050,26050,26050,26050,0
20231213,163000,21788483000,26050,26050,26050,26050,0
20231213,162900,21788483000,26050,26050,26050,26050,0
20231213,162800,21788483000,26050,26050,26050,26050,0
20231213,162700,21788483000,26050,26050,26050,26050,0
20231213,162600,21788483000,26050,26050,26050,26050,0
20231213,162500,21788483000,26050,26050,26050,26050,0
20231213,162400,21788483000,26050,26050,26050,26050,19544
20231213,162300,21788483000,26050,26050,26050,26050,0
20231213,162200,21788483000,26050,26050,26050,26050,0
20231213,162100,21788483000,26050,26050,26050,26050,0
20231213,162000,21788483000,26050,26050,26050,26050,0
20231213,161900,21788483000,26050,26050,26050,26050,0
20231213,161800,21788483000,26050,26050,26050,26050,0
20231213,161700,21788483000,26050,26050,26050,26050,0
20231213,161600,21788483000,26050,26050,26050,26050,0
20231213,161500,21788483000,26050,26050,26050,26050,0
20231213,161400,21788483000,26050,26050,26050,26050,0
20231213,161300,21788483000,26050,26050,26050,26050,0
20231213,161200,21788483000,26050,26050,26050,26050,0
20231213,161100,21788483000,26050,26050,26050,26050,0
20231213,161000,21788483000,26050,26050,26050,26050,0
20231213,160900,21788483000,26050,26050,26050,26050,0
20231213,160800,21788483000,26050,26050,26050,26050,0
20231213,160700,21788483000,26050,26050,26050,26050,0
20231213,160600,21788483000,26050,26050,26050,26050,0
20231213,160500,21788483000,26050,26050,26050,26050,0
20231213,160400,21788483000,26050,26050,26050,26050,0
20231213,160300,21788483000,26050,26050,26050,26050,0
20231213,160200,21788483000,26050,26050,26050,26050,0
20231213,160100,21788483000,26050,26050,26050,26050,0
20231213,160000,21788483000,26050,26050,26050,26050,0
20231213,155900,21788483000,26050,26050,26050,26050,0
20231213,155800,21788483000,26050,26050,26050,26050,0
20231213,155700,21788483000,26050,26050,26050,26050,0
20231213,155600,21788483000,26050,26050,26050,26050,0
20231213,155500,21788483000,26050,26050,26050,26050,0
20231213,155400,21788483000,26050,26050,26050,26050,19544
20231213,155300,21788483000,26050,26050,26050,26050,0
20231213,155200,21788483000,26050,26050,26050,26050,0
20231213,155100,21788483000,26050,26050,26050,26050,0
20231213,155000,21788483000,26050,26050,26050,26050,0
20231213,154900,21788483000,26050,26050,26050,26050,0
20231213,154800,21788483000,26050,26050,26050,26050,0
20231213,154700,21788483000,26050,26050,26050,26050,0
20231213,154600,21788483000,26050,26050,26050,26050,0
20231213,154500,21788483000,26050,26050,26050,26050,0
20231213,154400,21788483000,26050,26050,26050,26050,0
20231213,154300,21788483000,26050,26050,26050,26050,0
20231213,154200,21788483000,26050,26050,26050,26050,0
20231213,154100,21788483000,26050,26050,26050,26050,0
20231213,154000,21788483000,26050,26050,26050,26050,0
20231213,153900,21788483000,26050,26050,26050,26050,0
20231213,153800,21788483000,26050,26050,26050,26050,0
20231213,153700,21788483000,26050,26050,26050,26050,0
20231213,153600,21788483000,26050,26050,26050,26050,0
20231213,153500,21788483000,26050,26050,26050,26050,0
20231213,153400,21788483000,26050,26050,26050,26050,0
20231213,153300,21788483000,26050,26050,26050,26050,0
20231213,153200,21788483000,26050,26050,26050,26050,0
20231213,153100,21788483000,26050,26050,26050,26050,0
20231213,153000,21788483000,26050,26050,26050,26050,19544
20231213,152900,21279361800,26050,26050,26050,26050,0
20231213,152800,21279361800,26050,26050,26050,26050,0
20231213,152700,21279361800,26050,26050,26050,26050,0
20231213,152600,21279361800,26050,26050,26050,26050,0
20231213,152500,21279361800,26050,26050,26050,26050,0
20231213,152400,21279361800,26050,26050,26050,26050,0
20231213,152300,21279361800,26050,26050,26050,26050,0
20231213,152200,21279361800,26050,26050,26050,26050,0
20231213,152100,21279361800,26050,26050,26050,26050,0
20231213,152000,21279361800,26050,26050,26050,26050,0
20231213,151900,21279361800,26050,26000,26050,26000,1489
20231213,151800,21240609100,26000,26000,26100,26000,6414
20231213,151700,21073559500,26050,26000,26050,25950,6290
20231213,151600,20910054900,26000,26000,26000,25950,2040
20231213,151500,20857063000,26000,25950,26000,25950,2284
20231213,151400,20797724650,25950,26000,26000,25950,1821
20231213,151300,20750409400,26000,25950,26000,25950,1897
20231213,151200,20701126950,25950,25900,25950,25900,4606
20231213,151100,20581633950,25950,26000,26000,25900,1389
20231213,151000,20545629200,25950,26000,26000,25950,4354
20231213,150900,20432632500,25950,25950,26000,25950,1416
20231213,150800,20395866200,25950,25950,26000,25950,1316
20231213,150700,20361698500,25950,26000,26000,25950,2207
20231213,150600,20304400300,25950,26000,26000,25950,1094
20231213,150500,20275985950,26000,26000,26000,25950,1505
20231213,150400,20236917050,25950,25950,26000,25950,1731
20231213,150300,20191987750,25950,25950,26000,25950,1140
20231213,150200,20162390100,25950,26000,26000,25900,934
20231213,150100,20138149250,25900,25950,25950,25900,1511
20231213,150000,20098969450,25950,25900,25950,25900,2337
20231213,145900,20038354600,25950,25950,26000,25900,2901
20231213,145800,19963074950,26000,26050,26050,25950,6444
20231213,145700,19795570550,26050,26000,26050,26000,1708
20231213,145600,19751105900,26050,26050,26050,26000,1669
20231213,145500,19707660100,26000,26000,26050,26000,499
20231213,145400,19694677750,26000,26000,26050,26000,754
20231213,145300,19675044300,26050,26050,26050,26000,4487
20231213,145200,19558167850,26050,26000,26050,26000,2167
20231213,145100,19501814250,26050,25950,26050,25900,10331
20231213,145000,19233360150,25950,25900,25950,25900,1325
20231213,144900,19198992500,25950,25900,25950,25900,666
20231213,144800,19181728000,25950,25900,25950,25900,11649
20231213,144700,18879982500,25900,25950,25950,25900,1496
20231213,144600,18841212150,25950,25900,25950,25900,2053
20231213,144500,18787983100,25900,26000,26000,25900,1187
20231213,144400,18757174650,25950,25900,26000,25900,1427
20231213,144300,18720147600,25950,25950,25950,25900,1558
20231213,144200,18679737800,26000,25950,26000,25950,5105
20231213,144100,18547239000,26000,26000,26000,25950,1843
20231213,144000,18499344550,25950,26000,26000,25950,1960
20231213,143900,18448470400,25950,25950,26000,25950,1379
20231213,143800,18412645150,26000,26000,26000,25950,1186
20231213,143700,18381848850,25950,25950,26000,25950,238
20231213,143600,18375665600,26000,26000,26000,25950,989
20231213,143500,18349966200,25950,26000,26000,25950,636
20231213,143400,18333439050,25950,26000,26000,25950,1135
20231213,143300,18303936000,25950,26000,26000,25950,1476
20231213,143200,18265599400,25950,25950,26000,25950,659
20231213,143100,18248485250,25950,25950,26000,25950,1282
20231213,143000,18215187300,25900,25950,26000,25900,5003
20231213,142900,18085373400,26000,26050,26050,26000,4917
20231213,142800,17957491450,26050,26050,26050,26000,1029
20231213,142700,17930707500,26000,26050,26100,26000,1344
20231213,142600,17895720650,26050,26050,26050,26000,2333
20231213,142500,17834978600,26050,26050,26050,26000,1217
20231213,142400,17803316150,26050,26000,26050,26000,2303
20231213,142300,17743349500,26000,26050,26050,26000,1019
20231213,142200,17716847000,26050,26050,26100,26000,1072
20231213,142100,17688947250,26000,26050,26100,26000,1929
20231213,142000,17638721600,26000,26050,26050,26000,1516
20231213,141900,17599247700,26050,26000,26050,26000,1085
20231213,141800,17571007450,26000,26050,26050,26000,954
20231213,141700,17546186400,26050,26050,26050,26000,1084
20231213,141600,17517973500,26050,26000,26050,26000,2452
20231213,141500,17454199400,26000,25950,26000,25950,594
20231213,141400,17438772200,26050,26000,26050,25950,3963
20231213,141300,17335771850,26000,26050,26050,26000,794
20231213,141200,17315122750,26050,26000,26050,26000,820
20231213,141100,17293788850,26000,25950,26000,25950,2385
20231213,141000,17231793500,25950,25950,26000,25950,739
20231213,140900,17212600800,25950,26000,26050,25950,1152
20231213,140800,17182668650,25950,26000,26050,25950,1637
20231213,140700,17140116700,25950,26000,26000,25950,1012
20231213,140600,17113827200,26000,26000,26000,25950,1400
20231213,140500,17077451600,26000,26000,26000,25950,781
20231213,140400,17057170350,25950,26000,26000,25950,2205
20231213,140300,16999866100,25950,25950,26000,25950,3378
20231213,140200,16912059500,26000,25950,26000,25950,1565
20231213,140100,16871419300,26000,25950,26000,25950,1566
20231213,140000,16830766000,26000,26000,26000,25950,830
20231213,135900,16809206000,25950,25950,26000,25900,3509
20231213,135800,16718122300,25950,25950,26000,25950,2087
20231213,135700,16663961400,26000,25950,26000,25950,4172
20231213,135600,16555664850,26000,25950,26000,25950,1079
20231213,135500,16527650650,25950,25950,26000,25950,837
20231213,135400,16505914400,25950,25950,26000,25950,1150
20231213,135300,16476040050,26000,25950,26000,25950,2529
20231213,135200,16410307450,26000,26050,26050,25950,3072
20231213,135100,16330422100,26000,26000,26050,26000,3297
20231213,135000,16244696150,26000,26050,26050,26000,749
20231213,134900,16225203000,26050,26050,26100,26000,3529
20231213,134800,16133306400,26050,26000,26050,26000,997
20231213,134700,16107363100,26050,26050,26050,26000,3733
20231213,134600,16010255800,26050,26000,26050,26000,1022
20231213,134500,15983654200,26000,26050,26100,26000,1003
20231213,134400,15957539250,26050,26050,26100,26000,1087
20231213,134300,15929208250,26050,26050,26050,26000,2223
20231213,134200,15871309600,26050,26000,26050,26000,1600
20231213,134100,15829657550,26000,26000,26050,26000,1953
20231213,134000,15778807300,26000,26000,26050,25950,900
20231213,133900,15755411500,26000,26000,26000,25950,1566
20231213,133800,15714717450,26000,26000,26000,25950,6970
20231213,133700,15533709800,26000,26000,26000,25950,11754
20231213,133600,15228240600,25950,25950,26000,25950,883
20231213,133500,15205301350,26000,25950,26000,25950,741
20231213,133400,15186060250,25950,26000,26050,25950,1076
20231213,133300,15158086500,26050,26000,26050,25950,832
20231213,133200,15136452550,26000,26050,26050,25950,1331
20231213,133100,15101828250,26050,26100,26100,26000,1052
20231213,133000,15074432250,26100,26050,26100,26050,729
20231213,132900,15055436600,26050,26000,26050,26000,1164
20231213,132800,15025138500,26000,26000,26100,25950,1522
20231213,132700,14985537200,26000,26000,26050,26000,2057
20231213,132600,14931972100,26000,26000,26050,25950,2213
20231213,132500,14874456250,26000,26050,26050,26000,2621
20231213,132400,14806268650,26000,26000,26050,26000,643
20231213,132300,14789535400,26000,26050,26100,26000,859
20231213,132200,14767182050,26100,26050,26100,26000,1396
20231213,132100,14730801950,26050,26100,26100,26050,1301
20231213,132000,14696890350,26100,26050,26100,26050,8860
20231213,131900,14465665700,26000,26050,26100,26000,1621
20231213,131800,14423439900,26100,26050,26100,26050,598
20231213,131700,14407852400,26000,26000,26100,26000,2295
20231213,131600,14348065750,26050,26050,26100,26000,1834
20231213,131500,14300291550,26050,26050,26100,26000,1479
20231213,131400,14261781800,26000,26050,26100,26000,1683
20231213,131300,14217954600,26000,26000,26050,26000,979
20231213,131200,14192475650,26050,26000,26050,26000,1896
20231213,131100,14143146950,26000,26000,26050,25950,1738
20231213,131000,14097957950,26000,26000,26050,26000,1782
20231213,130900,14051593250,26000,26000,26050,26000,661
20231213,130800,14034398650,26000,26050,26050,26000,594
20231213,130700,14018947750,26000,26000,26050,26000,4629
20231213,130600,13898559050,25950,25950,26000,25950,734
20231213,130500,13879503250,25950,25950,26000,25950,4069
20231213,130400,13773888350,26000,25950,26000,25900,4312
20231213,130300,13661985350,25950,26000,26000,25950,2624
20231213,130200,13593871550,26050,26000,26050,25950,1448
20231213,130100,13556208950,26000,26000,26050,25950,5469
20231213,130000,13414015150,26000,26050,26050,26000,2291
20231213,125900,13354406350,26050,26050,26100,26000,2572
20231213,125800,13287484000,26100,26050,26100,26050,667
20231213,125700,13270095050,26050,26050,26050,26000,2226
20231213,125600,13212123500,26000,26050,26100,26000,816
20231213,125500,13190853000,26050,26050,26100,26050,1319
20231213,125400,13156458400,26050,26050,26050,26000,1089
20231213,125300,13128098400,26000,26050,26050,26000,1139
20231213,125200,13098444050,26100,26000,26100,26000,2518
20231213,125100,13032855050,26000,26050,26050,26000,911
20231213,125000,13009139600,26000,26050,26050,26000,1764
20231213,124900,12963209850,26050,26050,26100,26050,3334
20231213,124800,12876343800,26050,26100,26100,26050,1345
20231213,124700,12841261850,26050,26050,26100,26050,733
20231213,124600,12822153000,26050,26100,26100,26050,829
20231213,124500,12800534600,26050,26050,26100,26050,1041
20231213,124400,12773388150,26050,26100,26100,26050,1085
20231213,124300,12745090200,26100,26050,26150,26050,1000
20231213,124200,12719012950,26100,26100,26100,26050,785
20231213,124100,12698538000,26050,26100,26150,26050,1832
20231213,124000,12650693500,26100,26200,26200,26050,15155
20231213,123900,12255135900,26100,26150,26200,26100,785
20231213,123800,12234622100,26150,26150,26200,26100,4518
20231213,123700,12116471550,26150,26200,26200,26150,1022
20231213,123600,12089731900,26150,26150,26200,26150,761
20231213,123500,12069831050,26150,26150,26200,26150,1350
20231213,123400,12034480300,26150,26150,26200,26150,872
20231213,123300,12011665700,26150,26150,26200,26150,789
20231213,123200,11991013050,26150,26150,26200,26150,1026
20231213,123100,11964171250,26150,26200,26200,26150,1469
20231213,123000,11925741300,26150,26150,26200,26150,1242
20231213,122900,11893234250,26150,26150,26200,26150,420
20231213,122800,11882247700,26150,26200,26200,26150,984
20231213,122700,11856486900,26150,26150,26200,26150,1212
20231213,122600,11824761550,26200,26250,26250,26150,1583
20231213,122500,11783272600,26200,26200,26250,26150,1398
20231213,122400,11746660900,26200,26200,26250,26200,1119
20231213,122300,11717330200,26200,26200,26250,26200,1240
20231213,122200,11684813150,26200,26250,26250,26200,982
20231213,122100,11659068950,26250,26200,26250,26150,1186
20231213,122000,11627987200,26250,26200,26250,26200,2117
20231213,121900,11572495300,26200,26200,26250,26200,1639
20231213,121800,11529552800,26150,26150,26200,26150,860
20231213,121700,11507045600,26200,26150,26200,26150,797
20231213,121600,11486176900,26150,26150,26200,26150,1072
20231213,121500,11458129600,26200,26200,26200,26150,1450
20231213,121400,11420193150,26150,26200,26250,26150,890
20231213,121300,11396880700,26200,26200,26250,26200,1363
20231213,121200,11361143550,26200,26200,26250,26200,409
20231213,121100,11350426700,26200,26200,26250,26200,1903
20231213,121000,11300544550,26200,26200,26250,26150,2190
20231213,120900,11243151400,26200,26150,26200,26150,2051
20231213,120800,11189433050,26150,26150,26200,26150,821
20231213,120700,11167944350,26200,26150,26200,26150,738
20231213,120600,11148632000,26150,26150,26200,26150,955
20231213,120500,11123629200,26150,26200,26200,26150,570
20231213,120400,11108712950,26200,26200,26200,26150,876
20231213,120300,11085774200,26200,26200,26250,26150,1517
20231213,120200,11046045200,26150,26150,26200,26150,803
20231213,120100,11025030200,26150,26200,26200,26150,922
20231213,120000,11000893250,26200,26200,26250,26150,3581
20231213,115900,10907075800,26250,26200,26250,26200,948
20231213,115800,10882219500,26200,26200,26200,26150,1603
20231213,115700,10840244650,26200,26200,26200,26150,1237
20231213,115600,10807846450,26200,26150,26200,26150,2214
20231213,115500,10749862500,26150,26150,26200,26150,564
20231213,115400,10735101150,26150,26200,26200,26150,730
20231213,115300,10716008600,26200,26150,26200,26150,1018
20231213,115200,10689360600,26150,26200,26200,26150,716
20231213,115100,10670621200,26150,26150,26250,26150,1679
20231213,115000,10626631650,26200,26200,26200,26150,1130
20231213,114900,10597064700,26200,26150,26200,26150,3408
20231213,114800,10507802300,26150,26200,26200,26100,1621
20231213,114700,10465356300,26150,26150,26150,26100,1228
20231213,114600,10433259100,26150,26150,26200,26100,1155
20231213,114500,10403044550,26100,26150,26150,26100,1514
20231213,114400,10363476450,26150,26100,26150,26100,1466
20231213,114300,10325164800,26100,26150,26200,26100,2902
20231213,114200,10249303450,26150,26100,26150,26100,603
20231213,114100,10233555300,26100,26100,26150,26100,1182
20231213,114000,10202676750,26100,26100,26150,26100,839
20231213,113900,10180767300,26100,26100,26150,26100,496
20231213,113800,10167820450,26100,26100,26150,26100,1032
20231213,113700,10140852600,26100,26100,26150,26100,1013
20231213,113600,10114396200,26150,26150,26150,26100,801
20231213,113500,10093469350,26150,26100,26150,26100,1588
20231213,113400,10051963950,26150,26100,26150,26100,1414
20231213,113300,10015004700,26100,26150,26150,26100,740
20231213,113200,9995682200,26100,26150,26150,26100,433
20231213,113100,9984379400,26150,26100,26150,26100,2105
20231213,113000,9929390100,26100,26150,26150,26100,1123
20231213,112900,9900042050,26150,26150,26150,26100,919
20231213,112800,9876024350,26150,26150,26150,26100,2870
20231213,112700,9800999850,26150,26200,26200,26150,1394
20231213,112600,9764509550,26200,26150,26200,26150,1324
20231213,112500,9729844500,26200,26250,26250,26150,913
20231213,112400,9705938550,26200,26150,26250,26150,2499
20231213,112300,9640474850,26150,26150,26200,26150,1589
20231213,112200,9598864450,26150,26200,26200,26150,1265
20231213,112100,9565761900,26200,26100,26200,26100,1793
20231213,112000,9518820500,26100,26200,26200,26100,1463
20231213,111900,9480543500,26200,26150,26200,26150,1705
20231213,111800,9435930600,26150,26150,26200,26150,706
20231213,111700,9417468000,26200,26150,26200,26150,896
20231213,111600,9394019300,26150,26150,26200,26100,1667
20231213,111500,9350379850,26150,26150,26150,26100,3868
20231213,111400,9249263300,26150,26100,26150,26100,632
20231213,111300,9232747900,26150,26100,26150,26100,928
20231213,111200,9208518500,26100,26150,26200,26100,2909
20231213,111100,9132515550,26150,26150,26200,26150,796
20231213,111000,9111680100,26200,26100,26200,26100,1154
20231213,110900,9081479550,26200,26150,26200,26100,2639
20231213,110800,9012430300,26150,26100,26150,26100,2125
20231213,110700,8956881200,26100,26200,26200,26100,1104
20231213,110600,8928046900,26150,26100,26150,26100,1525
20231213,110500,8888189650,26100,26150,26150,26100,2030
20231213,110400,8835123250,26150,26200,26200,26150,2302
20231213,110300,8774902850,26200,26150,26200,26150,962
20231213,110200,8749726800,26150,26150,26200,26150,1160
20231213,110100,8719351500,26200,26200,26200,26150,1214
20231213,110000,8687554950,26150,26150,26200,26150,1864
20231213,105900,8638755350,26150,26150,26200,26150,2202
20231213,105800,8581093050,26150,26150,26150,26100,1066
20231213,105700,8553234600,26150,26150,26200,26100,4073
20231213,105600,8446709350,26150,26150,26200,26150,781
20231213,105500,8426271200,26150,26150,26200,26150,828
20231213,105400,8404604500,26150,26150,26200,26100,1654
20231213,105300,8361350850,26150,26100,26200,26100,2293
20231213,105200,8301395250,26150,26100,26150,26100,11979
20231213,105100,7988590350,26100,26100,26100,26050,1380
20231213,105000,7952591050,26100,26050,26100,26000,2229
20231213,104900,7894524100,26050,26000,26050,26000,1278
20231213,104800,7861248850,26050,26000,26050,26000,1414
20231213,104700,7824470300,26050,26000,26050,26000,1139
20231213,104600,7794821200,26050,26050,26050,26000,1253
20231213,104500,7762204700,26050,26100,26100,26050,1286
20231213,104400,7728701300,26050,26050,26100,26050,1058
20231213,104300,7701113400,26050,26050,26050,26000,1201
20231213,104200,7669843150,26100,26000,26100,26000,912
20231213,104100,7646066550,26050,26050,26100,26000,1896
20231213,104000,7596694850,26050,26050,26100,26050,1111
20231213,103900,7567743750,26050,26050,26100,26050,1036
20231213,103800,7540738000,26050,26050,26100,26050,451
20231213,103700,7528985650,26050,26050,26100,26000,1505
20231213,103600,7489785500,26000,26050,26050,26000,1691
20231213,103500,7445808700,26050,26050,26050,26000,1432
20231213,103400,7408520450,26050,26000,26050,26000,946
20231213,103300,7383896500,26050,26000,26050,26000,1625
20231213,103200,7341584000,26050,26000,26050,26000,1185
20231213,103100,7310743500,26000,26000,26050,26000,1302
20231213,103000,7276845450,26000,26100,26100,26000,515
20231213,102900,7263436600,26100,26050,26100,26050,1125
20231213,102800,7234095050,26050,26050,26050,26000,11145
20231213,102700,6944287200,26050,26050,26050,26050,2232
20231213,102600,6886143600,26050,26050,26050,26000,1153
20231213,102500,6856127900,26050,26050,26100,26000,2060
20231213,102400,6802465450,26100,26000,26100,26000,4077
20231213,102300,6696265500,26000,26050,26050,26000,626
20231213,102200,6679983850,26000,26000,26050,26000,1767
20231213,102100,6634013800,26000,26050,26050,26000,437
20231213,102000,6622649450,26000,26050,26050,26000,1127
20231213,101900,6593327750,25950,26000,26050,25950,3504
20231213,101800,6502241300,26000,26000,26050,26000,1320
20231213,101700,6467918700,25950,25900,26000,25900,4844
20231213,101600,6342100600,25950,25900,25950,25850,3480
20231213,101500,6251964500,25900,25900,25950,25900,1211
20231213,101400,6220570900,25900,25900,25950,25900,1012
20231213,101300,6194354050,25950,25950,25950,25900,988
20231213,101200,6168750850,25900,25950,25950,25900,1246
20231213,101100,6136444050,25950,25950,26000,25900,3047
20231213,101000,6057369300,26000,25950,26000,25950,1195
20231213,100900,6026322950,25950,25950,26000,25950,1045
20231213,100800,5999179600,25950,26000,26000,25950,1174
20231213,100700,5968684250,26000,25950,26050,25950,1085
20231213,100600,5940488000,26000,25950,26000,25950,2346
20231213,100500,5879538350,26000,26000,26050,25950,1987
20231213,100400,5827860750,26000,26050,26100,26000,1674
20231213,100300,5784264150,26000,26000,26050,25950,2692
20231213,100200,5714211050,25950,25950,26000,25950,2946
20231213,100100,5637751700,25950,26000,26000,25900,2130
20231213,100000,5582467950,25950,25900,26000,25900,2479
20231213,095900,5518060700,25900,25950,26000,25900,3891
20231213,095800,5417128400,25950,26000,26000,25950,1342
20231213,095700,5382266800,26000,26050,26050,26000,1514
20231213,095600,5342889750,26000,26050,26100,26000,1124
20231213,095500,5313624650,26100,26100,26100,26050,2071
20231213,095400,5259621400,26100,26050,26150,26000,5150
20231213,095300,5125419750,26050,26050,26100,26000,5367
20231213,095200,4985762500,26050,26100,26100,26050,1426
20231213,095100,4948567800,26100,26100,26150,26050,1933
20231213,095000,4898130900,26100,26100,26150,26050,2854
20231213,094900,4823639000,26100,26150,26150,26100,1562
20231213,094800,4782868550,26100,26150,26150,26050,1907
20231213,094700,4733082750,26150,26050,26150,26050,3449
20231213,094600,4643033150,26050,26100,26100,26050,2270
20231213,094500,4583885250,26100,26100,26100,26000,1220
20231213,094400,4552108300,26100,26100,26150,26050,3356
20231213,094300,4464506400,26100,25950,26100,25950,2913
20231213,094200,4388660300,26000,25950,26050,25950,1502
20231213,094100,4349613900,26000,25950,26000,25950,1544
20231213,094000,4309487000,26000,25950,26050,25950,1402
20231213,093900,4273044300,26000,26050,26050,26000,1611
20231213,093800,4231150700,26050,25950,26050,25950,5575
20231213,093700,4086039450,25950,26000,26000,25900,851
20231213,093600,4063939000,25900,25900,25950,25850,3548
20231213,093500,3972069300,25900,25850,25900,25850,1646
20231213,093400,3929467500,25850,25950,25950,25850,1729
20231213,093300,3884692350,25950,25950,26000,25900,2169
20231213,093200,3828446350,25950,25950,26050,25900,2601
20231213,093100,3760873900,25950,26000,26000,25900,2419
20231213,093000,3698115600,26000,25850,26000,25850,2339
20231213,092900,3637491950,25900,25850,25900,25850,4143
20231213,092800,3530334000,25850,25900,25900,25850,1045
20231213,092700,3503315250,25850,25850,25900,25800,2837
20231213,092600,3429965400,25850,25850,25850,25800,959
20231213,092500,3405210550,25800,25850,25850,25800,1509
20231213,092400,3366241500,25850,25850,25850,25800,1248
20231213,092300,3334007250,25850,25800,25900,25750,4701
20231213,092200,3212602550,25800,25750,25800,25750,877
20231213,092100,3190011000,25800,25800,25800,25750,1789
20231213,092000,3143899150,25750,25750,25800,25750,1069
20231213,091900,3116371350,25750,25700,25800,25650,3999
20231213,091800,3013452550,25650,25600,25700,25600,6277
20231213,091700,2852443650,25600,25700,25700,25600,13976
20231213,091600,2493568850,25650,25750,25750,25650,7292
20231213,091500,2306216650,25750,25750,25800,25750,2757
20231213,091400,2235186150,25800,25800,25800,25700,5856
20231213,091300,2084392150,25750,25800,25850,25750,2106
20231213,091200,2030087550,25850,25750,25850,25750,1807
20231213,091100,1983454900,25800,25750,25800,25750,1918
20231213,091000,1933998550,25800,25850,25850,25750,2389
20231213,090900,1872351250,25850,25850,25900,25800,1635
20231213,090800,1830128150,25850,25900,25950,25750,2539
20231213,090700,1764601450,25800,25850,25950,25800,3314
20231213,090600,1678864700,25850,25750,25950,25700,7222
20231213,090500,1492456900,25750,25750,25800,25700,6877
20231213,090400,1315301050,25750,25750,25800,25700,4081
20231213,090300,1210261450,25650,25800,25850,25650,11273
20231213,090200,920154150,25850,25700,25900,25650,8569
20231213,090100,699245550,25800,26000,26100,25650,11173
20231213,090000,410670100,26100,26100,26200,25950,15742