stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192400,104844138200,27150,27150,27150,27150,1594265
20231215,192300,104844138200,27150,27150,27150,27150,0
20231215,192200,104844138200,27150,27150,27150,27150,0
20231215,192100,104844138200,27150,27150,27150,27150,0
20231215,192000,104844138200,27150,27150,27150,27150,0
20231215,191900,104844138200,27150,27150,27150,27150,0
20231215,191800,104844138200,27150,27150,27150,27150,0
20231215,191700,104844138200,27150,27150,27150,27150,0
20231215,191600,104844138200,27150,27150,27150,27150,0
20231215,191500,104844138200,27150,27150,27150,27150,0
20231215,191400,104844138200,27150,27150,27150,27150,0
20231215,191300,104844138200,27150,27150,27150,27150,0
20231215,191200,104844138200,27150,27150,27150,27150,0
20231215,191100,104844138200,27150,27150,27150,27150,0
20231215,191000,104844138200,27150,27150,27150,27150,0
20231215,190900,104844138200,27150,27150,27150,27150,0
20231215,190800,104844138200,27150,27150,27150,27150,0
20231215,190700,104844138200,27150,27150,27150,27150,0
20231215,190600,104844138200,27150,27150,27150,27150,0
20231215,190500,104844138200,27150,27150,27150,27150,0
20231215,190400,104844138200,27150,27150,27150,27150,0
20231215,190300,104844138200,27150,27150,27150,27150,0
20231215,190200,104844138200,27150,27150,27150,27150,0
20231215,190100,104844138200,27150,27150,27150,27150,0
20231215,190000,104844138200,27150,27150,27150,27150,0
20231215,185900,104844138200,27150,27150,27150,27150,0
20231215,185800,104844138200,27150,27150,27150,27150,0
20231215,185700,104844138200,27150,27150,27150,27150,0
20231215,185600,104844138200,27150,27150,27150,27150,0
20231215,185500,104844138200,27150,27150,27150,27150,0
20231215,185400,104844138200,27150,27150,27150,27150,1594265
20231215,185300,104844138200,27150,27150,27150,27150,0
20231215,185200,104844138200,27150,27150,27150,27150,0
20231215,185100,104844138200,27150,27150,27150,27150,0
20231215,185000,104844138200,27150,27150,27150,27150,0
20231215,184900,104844138200,27150,27150,27150,27150,0
20231215,184800,104844138200,27150,27150,27150,27150,0
20231215,184700,104844138200,27150,27150,27150,27150,0
20231215,184600,104844138200,27150,27150,27150,27150,0
20231215,184500,104844138200,27150,27150,27150,27150,0
20231215,184400,104844138200,27150,27150,27150,27150,0
20231215,184300,104844138200,27150,27150,27150,27150,0
20231215,184200,104844138200,27150,27150,27150,27150,0
20231215,184100,104844138200,27150,27150,27150,27150,0
20231215,184000,104844138200,27150,27150,27150,27150,0
20231215,183900,104844138200,27150,27150,27150,27150,0
20231215,183800,104844138200,27150,27150,27150,27150,0
20231215,183700,104844138200,27150,27150,27150,27150,0
20231215,183600,104844138200,27150,27150,27150,27150,0
20231215,183500,104844138200,27150,27150,27150,27150,0
20231215,183400,104844138200,27150,27150,27150,27150,0
20231215,183300,104844138200,27150,27150,27150,27150,0
20231215,183200,104844138200,27150,27150,27150,27150,0
20231215,183100,104844138200,27150,27150,27150,27150,0
20231215,183000,104844138200,27150,27150,27150,27150,0
20231215,182900,104844138200,27150,27150,27150,27150,0
20231215,182800,104844138200,27150,27150,27150,27150,0
20231215,182700,104844138200,27150,27150,27150,27150,0
20231215,182600,104844138200,27150,27150,27150,27150,0
20231215,182500,104844138200,27150,27150,27150,27150,0
20231215,182400,104844138200,27150,27150,27150,27150,1594265
20231215,182300,104844138200,27150,27150,27150,27150,0
20231215,182200,104844138200,27150,27150,27150,27150,0
20231215,182100,104844138200,27150,27150,27150,27150,0
20231215,182000,104844138200,27150,27150,27150,27150,0
20231215,181900,104844138200,27150,27150,27150,27150,0
20231215,181800,104844138200,27150,27150,27150,27150,0
20231215,181700,104844138200,27150,27150,27150,27150,0
20231215,181600,104844138200,27150,27150,27150,27150,0
20231215,181500,104844138200,27150,27150,27150,27150,0
20231215,181400,104844138200,27150,27150,27150,27150,0
20231215,181300,104844138200,27150,27150,27150,27150,0
20231215,181200,104844138200,27150,27150,27150,27150,0
20231215,181100,104844138200,27150,27150,27150,27150,0
20231215,181000,104844138200,27150,27150,27150,27150,0
20231215,180900,104844138200,27150,27150,27150,27150,0
20231215,180800,104844138200,27150,27150,27150,27150,0
20231215,180700,104844138200,27150,27150,27150,27150,0
20231215,180600,104844138200,27150,27150,27150,27150,0
20231215,180500,104844138200,27150,27150,27150,27150,0
20231215,180400,104844138200,27150,27150,27150,27150,0
20231215,180300,104844138200,27150,27150,27150,27150,0
20231215,180200,104844138200,27150,27150,27150,27150,0
20231215,180100,104844138200,27150,27150,27150,27150,0
20231215,180000,104844138200,27150,27150,27150,27150,0
20231215,175900,104844138200,27150,27150,27150,27150,0
20231215,175800,104844138200,27150,27150,27150,27150,0
20231215,175700,104844138200,27150,27150,27150,27150,0
20231215,175600,104844138200,27150,27150,27150,27150,0
20231215,175500,104844138200,27150,27150,27150,27150,0
20231215,175400,104844138200,27150,27150,27150,27150,1594265
20231215,175300,104844138200,27150,27150,27150,27150,0
20231215,175200,104844138200,27150,27150,27150,27150,0
20231215,175100,104844138200,27150,27150,27150,27150,0
20231215,175000,104844138200,27150,27150,27150,27150,0
20231215,174900,104844138200,27150,27150,27150,27150,0
20231215,174800,104844138200,27150,27150,27150,27150,0
20231215,174700,104844138200,27150,27150,27150,27150,0
20231215,174600,104844138200,27150,27150,27150,27150,0
20231215,174500,104844138200,27150,27150,27150,27150,0
20231215,174400,104844138200,27150,27150,27150,27150,0
20231215,174300,104844138200,27150,27150,27150,27150,0
20231215,174200,104844138200,27150,27150,27150,27150,0
20231215,174100,104844138200,27150,27150,27150,27150,0
20231215,174000,104844138200,27150,27150,27150,27150,0
20231215,173900,104844138200,27150,27150,27150,27150,0
20231215,173800,104844138200,27150,27150,27150,27150,0
20231215,173700,104844138200,27150,27150,27150,27150,0
20231215,173600,104844138200,27150,27150,27150,27150,0
20231215,173500,104844138200,27150,27150,27150,27150,0
20231215,173400,104844138200,27150,27150,27150,27150,0
20231215,173300,104844138200,27150,27150,27150,27150,0
20231215,173200,104844138200,27150,27150,27150,27150,0
20231215,173100,104844138200,27150,27150,27150,27150,0
20231215,173000,104844138200,27150,27150,27150,27150,0
20231215,172900,104844138200,27150,27150,27150,27150,0
20231215,172800,104844138200,27150,27150,27150,27150,0
20231215,172700,104844138200,27150,27150,27150,27150,0
20231215,172600,104844138200,27150,27150,27150,27150,0
20231215,172500,104844138200,27150,27150,27150,27150,0
20231215,172400,104844138200,27150,27150,27150,27150,1594265
20231215,172300,104844138200,27150,27150,27150,27150,0
20231215,172200,104844138200,27150,27150,27150,27150,0
20231215,172100,104844138200,27150,27150,27150,27150,0
20231215,172000,104844138200,27150,27150,27150,27150,0
20231215,171900,104844138200,27150,27150,27150,27150,0
20231215,171800,104844138200,27150,27150,27150,27150,0
20231215,171700,104844138200,27150,27150,27150,27150,0
20231215,171600,104844138200,27150,27150,27150,27150,0
20231215,171500,104844138200,27150,27150,27150,27150,0
20231215,171400,104844138200,27150,27150,27150,27150,0
20231215,171300,104844138200,27150,27150,27150,27150,0
20231215,171200,104844138200,27150,27150,27150,27150,0
20231215,171100,104844138200,27150,27150,27150,27150,0
20231215,171000,104844138200,27150,27150,27150,27150,0
20231215,170900,104844138200,27150,27150,27150,27150,0
20231215,170800,104844138200,27150,27150,27150,27150,0
20231215,170700,104844138200,27150,27150,27150,27150,0
20231215,170600,104844138200,27150,27150,27150,27150,0
20231215,170500,104844138200,27150,27150,27150,27150,0
20231215,170400,104844138200,27150,27150,27150,27150,0
20231215,170300,104844138200,27150,27150,27150,27150,0
20231215,170200,104844138200,27150,27150,27150,27150,0
20231215,170100,104844138200,27150,27150,27150,27150,0
20231215,170000,104844138200,27150,27150,27150,27150,0
20231215,165900,104844138200,27150,27150,27150,27150,0
20231215,165800,104844138200,27150,27150,27150,27150,0
20231215,165700,104844138200,27150,27150,27150,27150,0
20231215,165600,104844138200,27150,27150,27150,27150,0
20231215,165500,104844138200,27150,27150,27150,27150,0
20231215,165400,104844138200,27150,27150,27150,27150,1594265
20231215,165300,104844138200,27150,27150,27150,27150,0
20231215,165200,104844138200,27150,27150,27150,27150,0
20231215,165100,104844138200,27150,27150,27150,27150,0
20231215,165000,104844138200,27150,27150,27150,27150,0
20231215,164900,104844138200,27150,27150,27150,27150,0
20231215,164800,104844138200,27150,27150,27150,27150,0
20231215,164700,104844138200,27150,27150,27150,27150,0
20231215,164600,104844138200,27150,27150,27150,27150,0
20231215,164500,104844138200,27150,27150,27150,27150,0
20231215,164400,104844138200,27150,27150,27150,27150,0
20231215,164300,104844138200,27150,27150,27150,27150,0
20231215,164200,104844138200,27150,27150,27150,27150,0
20231215,164100,104844138200,27150,27150,27150,27150,0
20231215,164000,104844138200,27150,27150,27150,27150,0
20231215,163900,104844138200,27150,27150,27150,27150,0
20231215,163800,104844138200,27150,27150,27150,27150,0
20231215,163700,104844138200,27150,27150,27150,27150,0
20231215,163600,104844138200,27150,27150,27150,27150,0
20231215,163500,104844138200,27150,27150,27150,27150,0
20231215,163400,104844138200,27150,27150,27150,27150,0
20231215,163300,104844138200,27150,27150,27150,27150,0
20231215,163200,104844138200,27150,27150,27150,27150,0
20231215,163100,104844138200,27150,27150,27150,27150,0
20231215,163000,104844138200,27150,27150,27150,27150,0
20231215,162900,104844138200,27150,27150,27150,27150,0
20231215,162800,104844138200,27150,27150,27150,27150,0
20231215,162700,104844138200,27150,27150,27150,27150,0
20231215,162600,104844138200,27150,27150,27150,27150,0
20231215,162500,104844138200,27150,27150,27150,27150,0
20231215,162400,104844138200,27150,27150,27150,27150,1594265
20231215,162300,104844138200,27150,27150,27150,27150,0
20231215,162200,104844138200,27150,27150,27150,27150,0
20231215,162100,104844138200,27150,27150,27150,27150,0
20231215,162000,104844138200,27150,27150,27150,27150,0
20231215,161900,104844138200,27150,27150,27150,27150,0
20231215,161800,104844138200,27150,27150,27150,27150,0
20231215,161700,104844138200,27150,27150,27150,27150,0
20231215,161600,104844138200,27150,27150,27150,27150,0
20231215,161500,104844138200,27150,27150,27150,27150,0
20231215,161400,104844138200,27150,27150,27150,27150,0
20231215,161300,104844138200,27150,27150,27150,27150,0
20231215,161200,104844138200,27150,27150,27150,27150,0
20231215,161100,104844138200,27150,27150,27150,27150,0
20231215,161000,104844138200,27150,27150,27150,27150,0
20231215,160900,104844138200,27150,27150,27150,27150,0
20231215,160800,104844138200,27150,27150,27150,27150,0
20231215,160700,104844138200,27150,27150,27150,27150,0
20231215,160600,104844138200,27150,27150,27150,27150,0
20231215,160500,104844138200,27150,27150,27150,27150,0
20231215,160400,104844138200,27150,27150,27150,27150,0
20231215,160300,104844138200,27150,27150,27150,27150,0
20231215,160200,104844138200,27150,27150,27150,27150,0
20231215,160100,104844138200,27150,27150,27150,27150,0
20231215,160000,104844138200,27150,27150,27150,27150,0
20231215,155900,104844138200,27150,27150,27150,27150,0
20231215,155800,104844138200,27150,27150,27150,27150,0
20231215,155700,104844138200,27150,27150,27150,27150,0
20231215,155600,104844138200,27150,27150,27150,27150,0
20231215,155500,104844138200,27150,27150,27150,27150,0
20231215,155400,104844138200,27150,27150,27150,27150,1594265
20231215,155300,104844138200,27150,27150,27150,27150,0
20231215,155200,104844138200,27150,27150,27150,27150,0
20231215,155100,104844138200,27150,27150,27150,27150,0
20231215,155000,104844138200,27150,27150,27150,27150,0
20231215,154900,104844138200,27150,27150,27150,27150,0
20231215,154800,104844138200,27150,27150,27150,27150,0
20231215,154700,104844138200,27150,27150,27150,27150,0
20231215,154600,104844138200,27150,27150,27150,27150,0
20231215,154500,104844138200,27150,27150,27150,27150,0
20231215,154400,104844138200,27150,27150,27150,27150,0
20231215,154300,104844138200,27150,27150,27150,27150,0
20231215,154200,104844138200,27150,27150,27150,27150,0
20231215,154100,104844138200,27150,27150,27150,27150,0
20231215,154000,104844138200,27150,27150,27150,27150,0
20231215,153900,104844138200,27150,27150,27150,27150,0
20231215,153800,104844138200,27150,27150,27150,27150,0
20231215,153700,104844138200,27150,27150,27150,27150,0
20231215,153600,104844138200,27150,27150,27150,27150,0
20231215,153500,104844138200,27150,27150,27150,27150,0
20231215,153400,104844138200,27150,27150,27150,27150,0
20231215,153300,104844138200,27150,27150,27150,27150,0
20231215,153200,104844138200,27150,27150,27150,27150,0
20231215,153100,104844138200,27150,27150,27150,27150,0
20231215,153000,104844138200,27150,27150,27150,27150,1594265
20231215,152900,61559843450,26900,26900,26900,26900,0
20231215,152800,61559843450,26900,26900,26900,26900,0
20231215,152700,61559843450,26900,26900,26900,26900,0
20231215,152600,61559843450,26900,26900,26900,26900,0
20231215,152500,61559843450,26900,26900,26900,26900,0
20231215,152400,61559843450,26900,26900,26900,26900,0
20231215,152300,61559843450,26900,26900,26900,26900,0
20231215,152200,61559843450,26900,26900,26900,26900,0
20231215,152100,61559843450,26900,26900,26900,26900,0
20231215,152000,61559843450,26900,26900,26900,26900,0
20231215,151900,61559843450,26900,26900,26950,26850,2728
20231215,151800,61486467250,26900,26900,26950,26900,5022
20231215,151700,61351174950,26900,26900,26950,26900,961
20231215,151600,61325311450,26900,26900,26950,26850,4823
20231215,151500,61195566800,26900,26900,26950,26850,4351
20231215,151400,61078540050,26850,26900,26900,26800,8901
20231215,151300,60839521500,26900,26900,26950,26900,2577
20231215,151200,60770135450,26900,26950,27000,26850,4800
20231215,151100,60640907000,27000,26900,27000,26900,2054
20231215,151000,60585553800,26950,26950,27000,26900,2688
20231215,150900,60513130050,26900,26900,26950,26900,6749
20231215,150800,60331290100,26900,26900,26950,26850,2959
20231215,150700,60251683550,26900,26850,26950,26850,2600
20231215,150600,60181715350,26950,26900,26950,26850,3141
20231215,150500,60097245000,26900,26850,26900,26850,1004
20231215,150400,60070261700,26850,26900,26950,26850,6006
20231215,150300,59908766600,26950,26950,26950,26900,3236
20231215,150200,59821624300,26900,26950,26950,26900,1609
20231215,150100,59778312700,26950,26900,26950,26900,2792
20231215,150000,59703130500,26900,26950,26950,26900,2256
20231215,145900,59642410650,26900,26900,26950,26900,1958
20231215,145800,59589667750,26900,26900,26950,26850,6860
20231215,145700,59405106000,26850,26850,26950,26850,6931
20231215,145600,59218652500,26900,26800,26900,26800,1897
20231215,145500,59167691550,26850,26900,26900,26800,15549
20231215,145400,58750140450,26850,26900,26950,26850,7214
20231215,145300,58556124650,26950,26900,26950,26900,3311
20231215,145200,58466998950,26900,26950,26950,26900,2902
20231215,145100,58388849950,26900,26900,26950,26900,2661
20231215,145000,58317242650,26950,26950,27000,26900,3339
20231215,144900,58227340250,27000,26950,27000,26900,9887
20231215,144800,57960982650,26950,27000,27000,26950,5150
20231215,144700,57822153450,26950,27000,27050,26950,3837
20231215,144600,57718636550,27000,27000,27050,26950,9395
20231215,144500,57464964350,27000,27050,27100,27000,8105
20231215,144400,57245791650,27050,27050,27100,27050,4704
20231215,144300,57118460100,27050,27050,27100,27050,4519
20231215,144200,56996190700,27100,27100,27100,27050,6312
20231215,144100,56825292600,27050,27100,27100,27050,3638
20231215,144000,56726773100,27100,27150,27150,27050,6401
20231215,143900,56553346100,27150,27100,27150,27100,23000
20231215,143800,55930025000,27100,27100,27150,27100,3621
20231215,143700,55831777400,27100,27100,27150,27100,2704
20231215,143600,55758418250,27100,27100,27150,27100,2210
20231215,143500,55698515350,27150,27150,27150,27100,2713
20231215,143400,55624888250,27100,27150,27150,27100,2686
20231215,143300,55552023500,27150,27100,27150,27100,1257
20231215,143200,55517923900,27150,27150,27150,27100,2865
20231215,143100,55440162000,27100,27150,27150,27100,1711
20231215,143000,55393763750,27150,27100,27150,27100,3178
20231215,142900,55307513700,27150,27150,27150,27100,4860
20231215,142800,55175757200,27150,27100,27150,27100,2518
20231215,142700,55107460750,27150,27100,27150,27100,7469
20231215,142600,54904953750,27150,27100,27150,27100,1836
20231215,142500,54855135550,27100,27100,27150,27100,1227
20231215,142400,54821858200,27150,27100,27150,27100,4289
20231215,142300,54705454800,27100,27100,27150,27100,1968
20231215,142200,54652082400,27150,27100,27150,27100,9710
20231215,142100,54388843450,27100,27150,27150,27100,3110
20231215,142000,54304453850,27100,27100,27150,27100,2190
20231215,141900,54245062200,27100,27100,27150,27100,1304
20231215,141800,54209686200,27100,27100,27200,27100,4888
20231215,141700,54077037500,27150,27100,27150,27100,1778
20231215,141600,54028797750,27150,27150,27150,27100,2915
20231215,141500,53949687000,27100,27100,27150,27100,7694
20231215,141400,53740910450,27150,27100,27150,27100,2180
20231215,141300,53681802250,27100,27100,27150,27100,3103
20231215,141200,53597619700,27150,27100,27150,27100,2648
20231215,141100,53525802400,27100,27100,27150,27050,4467
20231215,141000,53404715250,27050,27050,27100,27050,3091
20231215,140900,53321012000,27100,27050,27100,27050,2417
20231215,140800,53255567700,27100,27100,27100,27050,1511
20231215,140700,53214677450,27100,27050,27100,27050,4658
20231215,140600,53088541000,27050,27100,27100,27050,1877
20231215,140500,53037736550,27100,27100,27150,27100,3275
20231215,140400,52948978450,27100,27150,27150,27100,8527
20231215,140300,52717772900,27150,27150,27150,27100,9600
20231215,140200,52457576150,27100,27200,27200,27100,1390
20231215,140100,52419890850,27150,27150,27200,27100,8378
20231215,140000,52192439850,27150,27150,27200,27150,2398
20231215,135900,52127287650,27150,27150,27200,27150,6358
20231215,135800,51954418600,27200,27150,27200,27150,2016
20231215,135700,51899642150,27200,27150,27200,27150,1916
20231215,135600,51847600000,27200,27100,27200,27100,4461
20231215,135500,51726423750,27100,27150,27150,27100,1797
20231215,135400,51677670750,27150,27150,27150,27100,6809
20231215,135300,51492840500,27100,27150,27150,27100,3508
20231215,135200,51397625500,27100,27150,27150,27100,1677
20231215,135100,51352134850,27100,27100,27150,27100,1356
20231215,135000,51315368250,27100,27100,27150,27100,5435
20231215,134900,51167955550,27150,27150,27150,27100,2453
20231215,134800,51101457600,27100,27100,27150,27100,2143
20231215,134700,51043351150,27150,27050,27150,27050,2758
20231215,134600,50968622200,27050,27100,27100,27050,2081
20231215,134500,50912287050,27100,27100,27150,27050,4579
20231215,134400,50788230100,27100,27050,27100,27000,5308
20231215,134300,50644639200,27050,27100,27100,27050,1097
20231215,134200,50614941500,27100,27050,27100,27000,2821
20231215,134100,50538548950,27000,27050,27100,27000,2559
20231215,134000,50469334850,27100,27050,27100,27000,1818
20231215,133900,50420136550,27050,27050,27100,27000,3158
20231215,133800,50334701650,27100,27050,27100,27000,1763
20231215,133700,50287008950,27000,27050,27100,27000,4225
20231215,133600,50172773200,27050,27050,27100,27000,4663
20231215,133500,50046671950,27050,27000,27050,27000,1905
20231215,133400,49995201050,27000,27050,27100,27000,2424
20231215,133300,49929628000,27100,27100,27150,27050,4633
20231215,133200,49804152150,27050,27050,27100,27050,1106
20231215,133100,49774221150,27050,27100,27150,27050,1883
20231215,133000,49723210050,27150,27100,27150,27050,3536
20231215,132900,49627323350,27100,27050,27100,27050,2537
20231215,132800,49558623850,27050,27100,27100,27050,3888
20231215,132700,49453291550,27050,27050,27100,27000,2580
20231215,132600,49383546400,27050,27050,27100,27000,4232
20231215,132500,49269142250,27050,27000,27050,27000,10561
20231215,132400,48983626250,27050,27050,27050,26950,3775
20231215,132300,48881710950,27000,27000,27050,26950,23154
20231215,132200,48256700700,27050,27100,27100,27000,9369
20231215,132100,48003227100,27050,27050,27050,27000,4163
20231215,132000,47890659550,27100,27050,27100,27000,10490
20231215,131900,47606905200,27100,27000,27100,27000,7052
20231215,131800,47416081200,27050,27100,27150,27000,15943
20231215,131700,46984312300,27100,27150,27200,27100,6348
20231215,131600,46812042550,27150,27150,27200,27150,12231
20231215,131500,46479840250,27150,27150,27200,27150,3682
20231215,131400,46379841850,27150,27250,27250,27150,6795
20231215,131300,46194945750,27200,27200,27250,27200,6575
20231215,131200,46016090250,27200,27200,27250,27200,3411
20231215,131100,45923294300,27200,27200,27250,27200,5297
20231215,131000,45779036050,27200,27200,27250,27200,2303
20231215,130900,45716359800,27250,27200,27250,27200,1597
20231215,130800,45672891750,27200,27200,27300,27200,3199
20231215,130700,45585734300,27250,27250,27300,27200,1983
20231215,130600,45531709400,27200,27250,27250,27200,4706
20231215,130500,45403635300,27200,27250,27300,27200,4984
20231215,130400,45267905550,27250,27300,27300,27200,2210
20231215,130300,45207688700,27250,27200,27250,27200,4020
20231215,130200,45098167900,27250,27200,27250,27200,4724
20231215,130100,44969479400,27250,27200,27250,27200,1387
20231215,130000,44931732050,27250,27250,27250,27200,3065
20231215,125900,44848313900,27200,27200,27250,27200,3584
20231215,125800,44750706750,27250,27250,27250,27200,1606
20231215,125700,44706988700,27250,27250,27250,27200,3128
20231215,125600,44621778300,27200,27200,27250,27200,854
20231215,125500,44598541450,27250,27200,27250,27150,5270
20231215,125400,44455161450,27150,27200,27200,27150,2956
20231215,125300,44374797350,27200,27200,27200,27150,4201
20231215,125200,44260723400,27150,27150,27200,27150,3030
20231215,125100,44178398700,27150,27200,27200,27150,3627
20231215,125000,44079769600,27150,27200,27200,27150,1327
20231215,124900,44043700900,27200,27200,27200,27150,2869
20231215,124800,43965697950,27150,27150,27200,27150,2525
20231215,124700,43897025850,27200,27200,27200,27150,1867
20231215,124600,43846262650,27200,27150,27200,27150,2471
20231215,124500,43779083000,27150,27200,27200,27150,2652
20231215,124400,43706986250,27200,27150,27200,27150,2204
20231215,124300,43647102750,27150,27150,27200,27150,2931
20231215,124200,43567408150,27150,27200,27200,27150,2579
20231215,124100,43497336150,27200,27150,27200,27150,2537
20231215,124000,43428435950,27150,27200,27250,27150,3695
20231215,123900,43327954500,27150,27200,27200,27150,6242
20231215,123800,43158451100,27200,27200,27250,27150,1436
20231215,123700,43119406800,27250,27200,27250,27150,4052
20231215,123600,43009237950,27200,27250,27250,27200,2066
20231215,123500,42953012400,27250,27250,27250,27150,11030
20231215,123400,42653199550,27250,27200,27250,27150,3044
20231215,123300,42570408600,27200,27200,27250,27150,4103
20231215,123200,42458907050,27200,27150,27250,27150,2723
20231215,123100,42384853450,27200,27200,27200,27150,4688
20231215,123000,42257386050,27200,27250,27250,27200,1409
20231215,122900,42219034150,27200,27200,27250,27150,2825
20231215,122800,42142155200,27150,27200,27200,27150,2084
20231215,122700,42085502750,27200,27200,27250,27150,3865
20231215,122600,41980408300,27200,27150,27200,27150,3404
20231215,122500,41887858050,27150,27150,27200,27150,7739
20231215,122400,41677637900,27250,27200,27250,27150,3254
20231215,122300,41589127600,27200,27150,27250,27150,5007
20231215,122200,41452903850,27150,27200,27200,27150,2623
20231215,122100,41381648300,27200,27200,27250,27150,2927
20231215,122000,41301980400,27200,27250,27250,27150,2699
20231215,121900,41228567550,27250,27200,27250,27200,2091
20231215,121800,41171686500,27200,27200,27250,27150,3829
20231215,121700,41067559650,27250,27250,27250,27200,5453
20231215,121600,40919042450,27250,27250,27250,27200,1648
20231215,121500,40874167500,27250,27200,27300,27200,4421
20231215,121400,40753735100,27200,27200,27250,27200,2813
20231215,121300,40677133550,27200,27200,27300,27200,2849
20231215,121200,40599558350,27200,27300,27300,27200,2855
20231215,121100,40521687900,27250,27300,27300,27250,1948
20231215,121000,40468569000,27300,27200,27300,27200,6090
20231215,120900,40302600450,27250,27250,27250,27200,3353
20231215,120800,40211277350,27250,27200,27250,27200,1176
20231215,120700,40179265950,27250,27200,27250,27200,3127
20231215,120600,40094093200,27250,27200,27250,27200,4009
20231215,120500,39984890850,27200,27250,27250,27200,2475
20231215,120400,39917453300,27200,27200,27250,27150,3076
20231215,120300,39833816300,27150,27150,27200,27150,4933
20231215,120200,39699776150,27200,27200,27250,27150,3502
20231215,120100,39604503450,27250,27250,27250,27200,4321
20231215,120000,39486809300,27250,27250,27250,27200,2456
20231215,115900,39419915350,27250,27200,27250,27200,2031
20231215,115800,39364599250,27200,27250,27250,27200,4180
20231215,115700,39250725400,27250,27250,27250,27200,1282
20231215,115600,39215821700,27200,27200,27250,27200,2509
20231215,115500,39147502150,27200,27200,27250,27150,4546
20231215,115400,39023877350,27150,27200,27200,27150,2490
20231215,115300,38956217150,27200,27150,27200,27150,3480
20231215,115200,38861647650,27200,27200,27200,27150,3369
20231215,115100,38770054000,27200,27150,27200,27150,1491
20231215,115000,38729534500,27200,27150,27200,27150,3089
20231215,114900,38645573550,27150,27150,27200,27150,7018
20231215,114800,38454889250,27150,27250,27250,27150,3192
20231215,114700,38368065100,27200,27200,27250,27150,4833
20231215,114600,38236595200,27150,27200,27250,27150,6612
20231215,114500,38056751950,27250,27250,27250,27200,1923
20231215,114400,38004394450,27250,27250,27300,27200,3495
20231215,114300,37909208450,27250,27200,27250,27200,2542
20231215,114200,37839983400,27200,27250,27300,27200,14862
20231215,114100,37434921100,27300,27300,27300,27250,6401
20231215,114000,37260205200,27300,27300,27350,27250,4815
20231215,113900,37128778850,27300,27250,27300,27250,7626
20231215,113800,36920643100,27300,27300,27300,27250,3789
20231215,113700,36817272850,27250,27300,27300,27250,2206
20231215,113600,36757084300,27300,27250,27300,27250,3686
20231215,113500,36656544150,27300,27300,27300,27250,3658
20231215,113400,36556708900,27300,27250,27350,27250,2687
20231215,113300,36483396850,27300,27250,27300,27250,4493
20231215,113200,36360805600,27300,27350,27350,27250,6251
20231215,113100,36190068050,27350,27400,27400,27300,4900
20231215,113000,36056067550,27400,27400,27400,27250,26481
20231215,112900,35332382150,27350,27400,27400,27350,5010
20231215,112800,35195146050,27400,27450,27450,27350,6629
20231215,112700,35013467950,27400,27450,27450,27350,8020
20231215,112600,34793647850,27450,27400,27450,27350,17417
20231215,112500,34316398250,27400,27400,27400,27350,8402
20231215,112400,34086275550,27400,27350,27400,27300,14305
20231215,112300,33695168100,27350,27250,27350,27250,16597
20231215,112200,33242025800,27300,27250,27300,27250,3180
20231215,112100,33155328350,27250,27250,27300,27200,7405
20231215,112000,32953543000,27200,27300,27300,27200,6178
20231215,111900,32785148950,27300,27300,27300,27200,12114
20231215,111800,32455118550,27250,27250,27300,27250,4302
20231215,111700,32337808000,27300,27250,27300,27200,2799
20231215,111600,32261499500,27250,27300,27300,27200,11761
20231215,111500,31940948500,27300,27250,27300,27200,18054
20231215,111400,31448699250,27250,27200,27250,27150,7180
20231215,111300,31253355050,27200,27200,27200,27150,16774
20231215,111200,30797190200,27200,27100,27200,27050,37910
20231215,111100,29768736200,27050,27100,27100,27050,2028
20231215,111000,29713821950,27050,27050,27100,27050,3036
20231215,110900,29631562950,27050,27100,27100,27050,2488
20231215,110800,29564178200,27100,27100,27100,27000,4686
20231215,110700,29437345200,27100,27100,27100,27050,3745
20231215,110600,29335926850,27050,27000,27100,27000,7871
20231215,110500,29123017650,27050,27000,27050,26950,4520
20231215,110400,29000848850,27000,27050,27050,27000,5057
20231215,110300,28864272700,27050,27050,27050,26950,9375
20231215,110200,28610998800,27000,27050,27050,27000,4677
20231215,110100,28484609550,27000,27000,27050,27000,2891
20231215,110000,28406498600,27000,27000,27050,26950,5508
20231215,105900,28257787000,27000,27000,27050,26950,10068
20231215,105800,27985985000,27000,27050,27050,27000,3685
20231215,105700,27886348250,27000,27100,27100,27000,5120
20231215,105600,27747779050,27100,27050,27100,27050,4339
20231215,105500,27630296300,27100,27100,27100,27050,2197
20231215,105400,27570789650,27050,27100,27100,27050,2562
20231215,105300,27501428450,27100,27050,27100,27000,4734
20231215,105200,27373327100,27050,27050,27100,27000,2601
20231215,105100,27302882900,27050,27050,27100,26950,6397
20231215,105000,27129950150,27050,27050,27100,27000,4423
20231215,104900,27010268750,27100,27100,27100,27050,1744
20231215,104800,26963037050,27100,27050,27100,27000,3915
20231215,104700,26857096850,27050,27100,27100,27000,5420
20231215,104600,26710492850,27100,27100,27100,27050,2282
20231215,104500,26648678950,27050,27050,27050,27000,6803
20231215,104400,26464681250,27050,27000,27050,26950,2261
20231215,104300,26403612800,27050,27050,27050,26950,4356
20231215,104200,26285935050,27000,27050,27100,26950,13429
20231215,104100,25923066550,27050,27100,27100,27000,7102
20231215,104000,25730970450,27100,27000,27100,27000,10498
20231215,103900,25446925850,27000,27050,27050,27000,3592
20231215,103800,25349811800,27050,26950,27050,26950,5760
20231215,103700,25194297550,26950,26950,27000,26900,5768
20231215,103600,25038818500,26900,26900,26950,26850,2998
20231215,103500,24958151900,26850,26950,26950,26850,8837
20231215,103400,24720389400,26900,26900,26950,26850,10116
20231215,103300,24448192900,26900,27000,27000,26900,13693
20231215,103200,24079301700,27000,27000,27050,27000,7973
20231215,103100,23863999100,27000,27050,27100,27000,11421
20231215,103000,23555304600,27050,27100,27100,27050,8605
20231215,102900,23322466350,27100,27050,27100,27050,3945
20231215,102800,23215636450,27100,27100,27100,27050,3475
20231215,102700,23121506250,27100,27100,27100,27050,5774
20231215,102600,22965157600,27050,27050,27100,27050,2874
20231215,102500,22887296550,27050,27050,27100,27000,8927
20231215,102400,22645880000,27000,27050,27050,27000,6677
20231215,102300,22465338450,27000,27050,27050,26950,36228
20231215,102200,21487615850,27050,27100,27150,27000,18628
20231215,102100,20983101650,27150,27050,27150,27050,14287
20231215,102000,20595965400,27100,27100,27100,27050,9640
20231215,101900,20334788850,27100,27050,27100,27000,18483
20231215,101800,19834853550,27000,27000,27050,26950,26534
20231215,101700,19118340950,27000,26950,27000,26950,12395
20231215,101600,18783906550,26950,26900,26950,26900,18055
20231215,101500,18297401550,26900,26900,26950,26850,5910
20231215,101400,18138431300,26900,26850,26950,26850,10378
20231215,101300,17859276750,26900,26900,26950,26850,10081
20231215,101200,17588041300,26900,26950,26950,26900,9531
20231215,101100,17331415500,26900,26950,26950,26850,6387
20231215,101000,17159530500,26900,26850,26900,26800,20560
20231215,100900,16606916300,26800,26850,26900,26800,8611
20231215,100800,16375718700,26900,26850,26900,26850,5205
20231215,100700,16235783900,26850,26800,26900,26750,18012
20231215,100600,15752677400,26800,26750,26800,26750,9648
20231215,100500,15494170500,26800,26750,26800,26700,8731
20231215,100400,15260621800,26750,26750,26800,26700,5856
20231215,100300,15104014550,26700,26700,26800,26700,5682
20231215,100200,14952088900,26700,26750,26750,26700,7216
20231215,100100,14759185600,26750,26700,26750,26700,7506
20231215,100000,14558717750,26700,26750,26750,26700,12902
20231215,095900,14213624700,26700,26700,26750,26650,7157
20231215,095800,14022513550,26700,26650,26750,26650,8607
20231215,095700,13792587000,26700,26700,26750,26650,23339
20231215,095600,13169591800,26700,26650,26700,26650,2723
20231215,095500,13096951250,26600,26650,26700,26600,12142
20231215,095400,12773373150,26650,26700,26700,26600,7115
20231215,095300,12583753650,26700,26650,26700,26600,6197
20231215,095200,12418555550,26600,26650,26650,26600,8345
20231215,095100,12196482800,26650,26650,26750,26650,9658
20231215,095000,11938786450,26650,26700,26800,26650,14961
20231215,094900,11538967750,26650,26750,26800,26650,10402
20231215,094800,11260940500,26750,26700,26750,26650,18157
20231215,094700,10775741400,26700,26600,26700,26550,18731
20231215,094600,10276983400,26600,26450,26600,26450,20054
20231215,094500,9745044850,26450,26400,26500,26350,28017
20231215,094400,9004378550,26400,26400,26400,26350,1333
20231215,094300,8969199200,26350,26350,26400,26350,1769
20231215,094200,8922522600,26400,26400,26400,26350,4401
20231215,094100,8806360350,26400,26400,26450,26350,4862
20231215,094000,8678000500,26400,26350,26450,26300,23223
20231215,093900,8065178050,26350,26350,26400,26300,8270
20231215,093800,7847612900,26400,26250,26450,26200,29154
20231215,093700,7079748950,26300,26300,26350,26250,5477
20231215,093600,6935731600,26300,26300,26350,26300,2212
20231215,093500,6877528750,26350,26350,26400,26300,5905
20231215,093400,6721984450,26400,26350,26400,26300,18140
20231215,093300,6243237150,26400,26350,26400,26300,4284
20231215,093200,6130313400,26400,26200,26400,26200,39104
20231215,093100,5102058900,26250,26150,26250,26100,38194
20231215,093000,4101890850,26100,26100,26150,26100,5507
20231215,092900,3958063200,26150,26150,26150,26100,1212
20231215,092800,3926389700,26150,26050,26150,26050,3738
20231215,092700,3828820250,26100,26100,26100,26050,1258
20231215,092600,3796012550,26100,26050,26100,26050,1187
20231215,092500,3765056700,26100,26150,26150,26050,1441
20231215,092400,3727477550,26100,26150,26150,26000,6974
20231215,092300,3545479150,26150,26100,26150,26100,1924
20231215,092200,3495196400,26100,26050,26150,26050,3886
20231215,092100,3393784250,26050,25950,26100,25950,5895
20231215,092000,3240353100,26000,26000,26000,25950,1564
20231215,091900,3199753400,26000,26000,26000,25950,2286
20231215,091800,3140358700,26000,26050,26050,25950,3662
20231215,091700,3045150950,26000,26000,26050,26000,3828
20231215,091600,2945592300,26000,26050,26050,26000,1693
20231215,091500,2901544850,26050,26050,26100,26000,3718
20231215,091400,2804790700,26050,26050,26100,26000,2548
20231215,091300,2738386000,26100,26100,26150,26050,1586
20231215,091200,2697007500,26100,26100,26150,26100,2020
20231215,091100,2644256550,26100,26150,26200,26100,7501
20231215,091000,2448314200,26150,26200,26250,26150,5306
20231215,090900,2309321050,26200,26200,26250,26150,7699
20231215,090800,2107501050,26150,26250,26250,26150,4118
20231215,090700,1999599250,26200,26150,26200,26100,16255
20231215,090600,1573987050,26150,26000,26200,26000,15508
20231215,090500,1169216550,26000,26000,26050,25950,4350
20231215,090400,1056104900,26000,26000,26050,25950,4673
20231215,090300,934595150,25950,26050,26050,25850,5566
20231215,090200,790155500,26000,25900,26000,25850,6569
20231215,090100,619823450,25900,25950,25950,25800,4913
20231215,090000,492779550,25850,26000,26000,25800,18828