stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,192300,37159070650,25500,25500,25500,25500,32036
20231220,192200,37159070650,25500,25500,25500,25500,0
20231220,192100,37159070650,25500,25500,25500,25500,0
20231220,192000,37159070650,25500,25500,25500,25500,0
20231220,191900,37159070650,25500,25500,25500,25500,0
20231220,191800,37159070650,25500,25500,25500,25500,0
20231220,191700,37159070650,25500,25500,25500,25500,0
20231220,191600,37159070650,25500,25500,25500,25500,0
20231220,191500,37159070650,25500,25500,25500,25500,0
20231220,191400,37159070650,25500,25500,25500,25500,0
20231220,191300,37159070650,25500,25500,25500,25500,0
20231220,191200,37159070650,25500,25500,25500,25500,0
20231220,191100,37159070650,25500,25500,25500,25500,0
20231220,191000,37159070650,25500,25500,25500,25500,0
20231220,190900,37159070650,25500,25500,25500,25500,0
20231220,190800,37159070650,25500,25500,25500,25500,0
20231220,190700,37159070650,25500,25500,25500,25500,0
20231220,190600,37159070650,25500,25500,25500,25500,0
20231220,190500,37159070650,25500,25500,25500,25500,0
20231220,190400,37159070650,25500,25500,25500,25500,0
20231220,190300,37159070650,25500,25500,25500,25500,0
20231220,190200,37159070650,25500,25500,25500,25500,0
20231220,190100,37159070650,25500,25500,25500,25500,0
20231220,190000,37159070650,25500,25500,25500,25500,0
20231220,185900,37159070650,25500,25500,25500,25500,0
20231220,185800,37159070650,25500,25500,25500,25500,0
20231220,185700,37159070650,25500,25500,25500,25500,0
20231220,185600,37159070650,25500,25500,25500,25500,0
20231220,185500,37159070650,25500,25500,25500,25500,0
20231220,185400,37159070650,25500,25500,25500,25500,0
20231220,185300,37159070650,25500,25500,25500,25500,32036
20231220,185200,37159070650,25500,25500,25500,25500,0
20231220,185100,37159070650,25500,25500,25500,25500,0
20231220,185000,37159070650,25500,25500,25500,25500,0
20231220,184900,37159070650,25500,25500,25500,25500,0
20231220,184800,37159070650,25500,25500,25500,25500,0
20231220,184700,37159070650,25500,25500,25500,25500,0
20231220,184600,37159070650,25500,25500,25500,25500,0
20231220,184500,37159070650,25500,25500,25500,25500,0
20231220,184400,37159070650,25500,25500,25500,25500,0
20231220,184300,37159070650,25500,25500,25500,25500,0
20231220,184200,37159070650,25500,25500,25500,25500,0
20231220,184100,37159070650,25500,25500,25500,25500,0
20231220,184000,37159070650,25500,25500,25500,25500,0
20231220,183900,37159070650,25500,25500,25500,25500,0
20231220,183800,37159070650,25500,25500,25500,25500,0
20231220,183700,37159070650,25500,25500,25500,25500,0
20231220,183600,37159070650,25500,25500,25500,25500,0
20231220,183500,37159070650,25500,25500,25500,25500,0
20231220,183400,37159070650,25500,25500,25500,25500,0
20231220,183300,37159070650,25500,25500,25500,25500,0
20231220,183200,37159070650,25500,25500,25500,25500,0
20231220,183100,37159070650,25500,25500,25500,25500,0
20231220,183000,37159070650,25500,25500,25500,25500,0
20231220,182900,37159070650,25500,25500,25500,25500,0
20231220,182800,37159070650,25500,25500,25500,25500,0
20231220,182700,37159070650,25500,25500,25500,25500,0
20231220,182600,37159070650,25500,25500,25500,25500,0
20231220,182500,37159070650,25500,25500,25500,25500,0
20231220,182400,37159070650,25500,25500,25500,25500,0
20231220,182300,37159070650,25500,25500,25500,25500,32036
20231220,182200,37159070650,25500,25500,25500,25500,0
20231220,182100,37159070650,25500,25500,25500,25500,0
20231220,182000,37159070650,25500,25500,25500,25500,0
20231220,181900,37159070650,25500,25500,25500,25500,0
20231220,181800,37159070650,25500,25500,25500,25500,0
20231220,181700,37159070650,25500,25500,25500,25500,0
20231220,181600,37159070650,25500,25500,25500,25500,0
20231220,181500,37159070650,25500,25500,25500,25500,0
20231220,181400,37159070650,25500,25500,25500,25500,0
20231220,181300,37159070650,25500,25500,25500,25500,0
20231220,181200,37159070650,25500,25500,25500,25500,0
20231220,181100,37159070650,25500,25500,25500,25500,0
20231220,181000,37159070650,25500,25500,25500,25500,0
20231220,180900,37159070650,25500,25500,25500,25500,0
20231220,180800,37159070650,25500,25500,25500,25500,0
20231220,180700,37159070650,25500,25500,25500,25500,0
20231220,180600,37159070650,25500,25500,25500,25500,0
20231220,180500,37159070650,25500,25500,25500,25500,0
20231220,180400,37159070650,25500,25500,25500,25500,0
20231220,180300,37159070650,25500,25500,25500,25500,0
20231220,180200,37159070650,25500,25500,25500,25500,0
20231220,180100,37159070650,25500,25500,25500,25500,0
20231220,180000,37159070650,25500,25500,25500,25500,0
20231220,175900,37159070650,25500,25500,25500,25500,0
20231220,175800,37159070650,25500,25500,25500,25500,0
20231220,175700,37159070650,25500,25500,25500,25500,0
20231220,175600,37159070650,25500,25500,25500,25500,0
20231220,175500,37159070650,25500,25500,25500,25500,0
20231220,175400,37159070650,25500,25500,25500,25500,0
20231220,175300,37159070650,25500,25500,25500,25500,32036
20231220,175200,37159070650,25500,25500,25500,25500,0
20231220,175100,37159070650,25500,25500,25500,25500,0
20231220,175000,37159070650,25500,25500,25500,25500,0
20231220,174900,37159070650,25500,25500,25500,25500,0
20231220,174800,37159070650,25500,25500,25500,25500,0
20231220,174700,37159070650,25500,25500,25500,25500,0
20231220,174600,37159070650,25500,25500,25500,25500,0
20231220,174500,37159070650,25500,25500,25500,25500,0
20231220,174400,37159070650,25500,25500,25500,25500,0
20231220,174300,37159070650,25500,25500,25500,25500,0
20231220,174200,37159070650,25500,25500,25500,25500,0
20231220,174100,37159070650,25500,25500,25500,25500,0
20231220,174000,37159070650,25500,25500,25500,25500,0
20231220,173900,37159070650,25500,25500,25500,25500,0
20231220,173800,37159070650,25500,25500,25500,25500,0
20231220,173700,37159070650,25500,25500,25500,25500,0
20231220,173600,37159070650,25500,25500,25500,25500,0
20231220,173500,37159070650,25500,25500,25500,25500,0
20231220,173400,37159070650,25500,25500,25500,25500,0
20231220,173300,37159070650,25500,25500,25500,25500,0
20231220,173200,37159070650,25500,25500,25500,25500,0
20231220,173100,37159070650,25500,25500,25500,25500,0
20231220,173000,37159070650,25500,25500,25500,25500,0
20231220,172900,37159070650,25500,25500,25500,25500,0
20231220,172800,37159070650,25500,25500,25500,25500,0
20231220,172700,37159070650,25500,25500,25500,25500,0
20231220,172600,37159070650,25500,25500,25500,25500,0
20231220,172500,37159070650,25500,25500,25500,25500,0
20231220,172400,37159070650,25500,25500,25500,25500,0
20231220,172300,37159070650,25500,25500,25500,25500,32036
20231220,172200,37159070650,25500,25500,25500,25500,0
20231220,172100,37159070650,25500,25500,25500,25500,0
20231220,172000,37159070650,25500,25500,25500,25500,0
20231220,171900,37159070650,25500,25500,25500,25500,0
20231220,171800,37159070650,25500,25500,25500,25500,0
20231220,171700,37159070650,25500,25500,25500,25500,0
20231220,171600,37159070650,25500,25500,25500,25500,0
20231220,171500,37159070650,25500,25500,25500,25500,0
20231220,171400,37159070650,25500,25500,25500,25500,0
20231220,171300,37159070650,25500,25500,25500,25500,0
20231220,171200,37159070650,25500,25500,25500,25500,0
20231220,171100,37159070650,25500,25500,25500,25500,0
20231220,171000,37159070650,25500,25500,25500,25500,0
20231220,170900,37159070650,25500,25500,25500,25500,0
20231220,170800,37159070650,25500,25500,25500,25500,0
20231220,170700,37159070650,25500,25500,25500,25500,0
20231220,170600,37159070650,25500,25500,25500,25500,0
20231220,170500,37159070650,25500,25500,25500,25500,0
20231220,170400,37159070650,25500,25500,25500,25500,0
20231220,170300,37159070650,25500,25500,25500,25500,0
20231220,170200,37159070650,25500,25500,25500,25500,0
20231220,170100,37159070650,25500,25500,25500,25500,0
20231220,170000,37159070650,25500,25500,25500,25500,0
20231220,165900,37159070650,25500,25500,25500,25500,0
20231220,165800,37159070650,25500,25500,25500,25500,0
20231220,165700,37159070650,25500,25500,25500,25500,0
20231220,165600,37159070650,25500,25500,25500,25500,0
20231220,165500,37159070650,25500,25500,25500,25500,0
20231220,165400,37159070650,25500,25500,25500,25500,0
20231220,165300,37159070650,25500,25500,25500,25500,32036
20231220,165200,37159070650,25500,25500,25500,25500,0
20231220,165100,37159070650,25500,25500,25500,25500,0
20231220,165000,37159070650,25500,25500,25500,25500,0
20231220,164900,37159070650,25500,25500,25500,25500,0
20231220,164800,37159070650,25500,25500,25500,25500,0
20231220,164700,37159070650,25500,25500,25500,25500,0
20231220,164600,37159070650,25500,25500,25500,25500,0
20231220,164500,37159070650,25500,25500,25500,25500,0
20231220,164400,37159070650,25500,25500,25500,25500,0
20231220,164300,37159070650,25500,25500,25500,25500,0
20231220,164200,37159070650,25500,25500,25500,25500,0
20231220,164100,37159070650,25500,25500,25500,25500,0
20231220,164000,37159070650,25500,25500,25500,25500,0
20231220,163900,37159070650,25500,25500,25500,25500,0
20231220,163800,37159070650,25500,25500,25500,25500,0
20231220,163700,37159070650,25500,25500,25500,25500,0
20231220,163600,37159070650,25500,25500,25500,25500,0
20231220,163500,37159070650,25500,25500,25500,25500,0
20231220,163400,37159070650,25500,25500,25500,25500,0
20231220,163300,37159070650,25500,25500,25500,25500,0
20231220,163200,37159070650,25500,25500,25500,25500,0
20231220,163100,37159070650,25500,25500,25500,25500,0
20231220,163000,37159070650,25500,25500,25500,25500,0
20231220,162900,37159070650,25500,25500,25500,25500,0
20231220,162800,37159070650,25500,25500,25500,25500,0
20231220,162700,37159070650,25500,25500,25500,25500,0
20231220,162600,37159070650,25500,25500,25500,25500,0
20231220,162500,37159070650,25500,25500,25500,25500,0
20231220,162400,37159070650,25500,25500,25500,25500,0
20231220,162300,37159070650,25500,25500,25500,25500,32036
20231220,162200,37159070650,25500,25500,25500,25500,0
20231220,162100,37159070650,25500,25500,25500,25500,0
20231220,162000,37159070650,25500,25500,25500,25500,0
20231220,161900,37159070650,25500,25500,25500,25500,0
20231220,161800,37159070650,25500,25500,25500,25500,0
20231220,161700,37159070650,25500,25500,25500,25500,0
20231220,161600,37159070650,25500,25500,25500,25500,0
20231220,161500,37159070650,25500,25500,25500,25500,0
20231220,161400,37159070650,25500,25500,25500,25500,0
20231220,161300,37159070650,25500,25500,25500,25500,0
20231220,161200,37159070650,25500,25500,25500,25500,0
20231220,161100,37159070650,25500,25500,25500,25500,0
20231220,161000,37159070650,25500,25500,25500,25500,0
20231220,160900,37159070650,25500,25500,25500,25500,0
20231220,160800,37159070650,25500,25500,25500,25500,0
20231220,160700,37159070650,25500,25500,25500,25500,0
20231220,160600,37159070650,25500,25500,25500,25500,0
20231220,160500,37159070650,25500,25500,25500,25500,0
20231220,160400,37159070650,25500,25500,25500,25500,0
20231220,160300,37159070650,25500,25500,25500,25500,0
20231220,160200,37159070650,25500,25500,25500,25500,0
20231220,160100,37159070650,25500,25500,25500,25500,0
20231220,160000,37159070650,25500,25500,25500,25500,0
20231220,155900,37159070650,25500,25500,25500,25500,0
20231220,155800,37159070650,25500,25500,25500,25500,0
20231220,155700,37159070650,25500,25500,25500,25500,0
20231220,155600,37159070650,25500,25500,25500,25500,0
20231220,155500,37159070650,25500,25500,25500,25500,0
20231220,155400,37159070650,25500,25500,25500,25500,0
20231220,155300,37159070650,25500,25500,25500,25500,32036
20231220,155200,37159070650,25500,25500,25500,25500,0
20231220,155100,37159070650,25500,25500,25500,25500,0
20231220,155000,37159070650,25500,25500,25500,25500,0
20231220,154900,37159070650,25500,25500,25500,25500,0
20231220,154800,37159070650,25500,25500,25500,25500,0
20231220,154700,37159070650,25500,25500,25500,25500,0
20231220,154600,37159070650,25500,25500,25500,25500,0
20231220,154500,37159070650,25500,25500,25500,25500,0
20231220,154400,37159070650,25500,25500,25500,25500,0
20231220,154300,37159070650,25500,25500,25500,25500,0
20231220,154200,37159070650,25500,25500,25500,25500,0
20231220,154100,37159070650,25500,25500,25500,25500,0
20231220,154000,37159070650,25500,25500,25500,25500,0
20231220,153900,37159070650,25500,25500,25500,25500,0
20231220,153800,37159070650,25500,25500,25500,25500,0
20231220,153700,37159070650,25500,25500,25500,25500,0
20231220,153600,37159070650,25500,25500,25500,25500,0
20231220,153500,37159070650,25500,25500,25500,25500,0
20231220,153400,37159070650,25500,25500,25500,25500,0
20231220,153300,37159070650,25500,25500,25500,25500,0
20231220,153200,37159070650,25500,25500,25500,25500,0
20231220,153100,37159070650,25500,25500,25500,25500,0
20231220,153000,37159070650,25500,25500,25500,25500,32036
20231220,152900,36342152650,25600,25600,25600,25600,0
20231220,152800,36342152650,25600,25600,25600,25600,0
20231220,152700,36342152650,25600,25600,25600,25600,0
20231220,152600,36342152650,25600,25600,25600,25600,0
20231220,152500,36342152650,25600,25600,25600,25600,0
20231220,152400,36342152650,25600,25600,25600,25600,0
20231220,152300,36342152650,25600,25600,25600,25600,0
20231220,152200,36342152650,25600,25600,25600,25600,0
20231220,152100,36342152650,25600,25600,25600,25600,0
20231220,152000,36342152650,25600,25600,25600,25600,0
20231220,151900,36342152650,25600,25550,25600,25550,4238
20231220,151800,36233819100,25600,25550,25600,25550,1539
20231220,151700,36194474500,25550,25600,25600,25550,4300
20231220,151600,36084579150,25550,25550,25600,25550,841
20231220,151500,36063078500,25550,25550,25600,25500,4711
20231220,151400,35942596800,25600,25550,25600,25500,17104
20231220,151300,35505550000,25600,25600,25650,25550,7321
20231220,151200,35318124650,25600,25600,25650,25550,3801
20231220,151100,35220813500,25600,25600,25600,25550,4647
20231220,151000,35101852450,25600,25650,25650,25600,6929
20231220,150900,34924316500,25600,25600,25650,25600,3918
20231220,150800,34823855550,25600,25600,25650,25600,4898
20231220,150700,34698320350,25650,25650,25650,25600,4205
20231220,150600,34590533400,25650,25550,25650,25550,8291
20231220,150500,34378310000,25550,25500,25550,25500,5530
20231220,150400,34237059250,25550,25550,25600,25500,6758
20231220,150300,34064393200,25550,25550,25600,25550,6591
20231220,150200,33895864650,25550,25600,25600,25550,8086
20231220,150100,33688908750,25550,25600,25600,25500,5227
20231220,150000,33555218100,25600,25550,25600,25500,8350
20231220,145900,33341845450,25600,25550,25600,25550,5157
20231220,145800,33209975850,25600,25550,25600,25550,3813
20231220,145700,33112404000,25550,25550,25600,25500,3251
20231220,145600,33029342100,25550,25550,25550,25500,5207
20231220,145500,32896345000,25550,25500,25550,25500,6679
20231220,145400,32725777200,25550,25500,25550,25450,3634
20231220,145300,32632977250,25500,25550,25550,25450,6857
20231220,145200,32457995100,25500,25500,25550,25450,12307
20231220,145100,32144185850,25500,25450,25500,25450,1518
20231220,145000,32105521550,25450,25400,25450,25400,6789
20231220,144900,31932785700,25400,25400,25450,25400,4450
20231220,144800,31819621500,25450,25400,25450,25400,3486
20231220,144700,31730923900,25400,25400,25500,25400,5863
20231220,144600,31581787750,25400,25400,25450,25400,3359
20231220,144500,31496343700,25400,25450,25450,25400,2079
20231220,144400,31443536800,25400,25400,25400,25350,3380
20231220,144300,31357700350,25400,25400,25450,25350,5845
20231220,144200,31209259800,25400,25450,25450,25350,5749
20231220,144100,31063125850,25400,25350,25450,25350,3489
20231220,144000,30974505250,25400,25350,25400,25350,1435
20231220,143900,30938125500,25350,25400,25400,25350,7207
20231220,143800,30755159300,25450,25350,25450,25350,3099
20231220,143700,30676453250,25400,25400,25400,25350,3489
20231220,143600,30587845450,25400,25400,25450,25350,4455
20231220,143500,30474695800,25400,25350,25450,25350,3444
20231220,143400,30387244200,25350,25350,25400,25350,8725
20231220,143300,30165706300,25350,25350,25400,25350,3927
20231220,143200,30066022800,25350,25350,25350,25300,2352
20231220,143100,30006408400,25350,25350,25400,25300,4633
20231220,143000,29888946550,25300,25350,25350,25300,2990
20231220,142900,29813167250,25300,25250,25350,25250,4393
20231220,142800,29702173050,25300,25250,25300,25250,2516
20231220,142700,29638550100,25300,25350,25350,25250,5079
20231220,142600,29510074300,25300,25350,25350,25300,828
20231220,142500,29489118550,25300,25350,25350,25300,920
20231220,142400,29465842400,25300,25300,25350,25300,1259
20231220,142300,29433987300,25300,25350,25350,25300,5500
20231220,142200,29294814000,25300,25350,25400,25300,4443
20231220,142100,29182195850,25350,25350,25400,25350,1698
20231220,142000,29139149950,25350,25350,25400,25350,2117
20231220,141900,29085468100,25350,25400,25400,25350,2222
20231220,141800,29029110200,25350,25450,25450,25350,2427
20231220,141700,28967478750,25400,25350,25450,25350,9410
20231220,141600,28728482350,25400,25400,25400,25350,787
20231220,141500,28708527000,25350,25350,25400,25350,1053
20231220,141400,28681818400,25350,25400,25400,25350,777
20231220,141300,28662111600,25350,25350,25400,25350,2326
20231220,141200,28603133400,25350,25400,25400,25350,1057
20231220,141100,28576324450,25400,25350,25400,25350,5547
20231220,141000,28435674300,25300,25300,25350,25300,1378
20231220,140900,28400810350,25300,25300,25350,25300,698
20231220,140800,28383150750,25300,25250,25350,25250,5038
20231220,140700,28255699400,25300,25300,25350,25250,2112
20231220,140600,28202286750,25300,25300,25300,25250,2530
20231220,140500,28138308750,25300,25250,25350,25250,6290
20231220,140400,27979128800,25300,25250,25300,25250,2493
20231220,140300,27916104950,25300,25250,25300,25250,2715
20231220,140200,27847508250,25300,25250,25300,25250,1466
20231220,140100,27810440750,25250,25250,25300,25250,3486
20231220,140000,27722319700,25250,25250,25300,25250,982
20231220,135900,27697495800,25250,25250,25300,25250,1637
20231220,135800,27656111900,25250,25350,25350,25250,3702
20231220,135700,27562518800,25350,25300,25350,25300,923
20231220,135600,27539166600,25350,25300,25350,25250,1552
20231220,135500,27499908300,25300,25300,25300,25250,1533
20231220,135400,27461144050,25300,25300,25300,25250,2051
20231220,135300,27409281250,25300,25300,25300,25250,1189
20231220,135200,27379246500,25300,25300,25300,25250,3272
20231220,135100,27296549150,25300,25350,25350,25300,2015
20231220,135000,27245567050,25300,25300,25350,25300,1195
20231220,134900,27215331650,25300,25300,25350,25300,3154
20231220,134800,27135432350,25300,25300,25350,25300,2529
20231220,134700,27071447050,25350,25300,25350,25300,1482
20231220,134600,27033948200,25350,25350,25350,25300,1178
20231220,134500,27004120300,25300,25350,25350,25300,1325
20231220,134400,26970562550,25300,25350,25350,25300,2127
20231220,134300,26916743100,25300,25350,25350,25300,714
20231220,134200,26898678800,25300,25250,25300,25250,3023
20231220,134100,26822260600,25250,25300,25300,25250,1168
20231220,134000,26792727650,25300,25300,25300,25250,1291
20231220,133900,26760091550,25250,25300,25300,25250,1480
20231220,133800,26722685900,25250,25300,25350,25250,1051
20231220,133700,26696077950,25300,25300,25300,25300,2415
20231220,133600,26634978450,25300,25300,25300,25300,839
20231220,133500,26613751750,25300,25300,25350,25300,1043
20231220,133400,26587361500,25350,25300,25350,25300,2254
20231220,133300,26530317200,25300,25300,25350,25300,1856
20231220,133200,26483289400,25300,25350,25350,25300,2119
20231220,133100,26429653600,25300,25300,25350,25300,433
20231220,133000,26418698350,25300,25300,25350,25300,1221
20231220,132900,26387806300,25300,25250,25300,25250,962
20231220,132800,26363478000,25300,25300,25300,25250,1637
20231220,132700,26322086800,25250,25250,25300,25250,3646
20231220,132600,26229958450,25250,25250,25350,25250,2248
20231220,132500,26173156500,25300,25250,25300,25250,1170
20231220,132400,26143586950,25300,25300,25300,25250,1559
20231220,132300,26104161350,25250,25300,25300,25250,1076
20231220,132200,26076978750,25250,25300,25300,25250,929
20231220,132100,26053495800,25300,25300,25350,25300,2490
20231220,132000,25990498550,25300,25300,25350,25250,798
20231220,131900,25970309900,25250,25300,25350,25250,2331
20231220,131800,25911358500,25250,25300,25300,25250,1252
20231220,131700,25879718050,25250,25250,25300,25250,5258
20231220,131600,25746895650,25300,25250,25300,25250,3667
20231220,131500,25654268750,25300,25250,25300,25250,1138
20231220,131400,25625500400,25250,25300,25350,25250,3058
20231220,131300,25548160150,25300,25250,25300,25250,1715
20231220,131200,25504783150,25300,25300,25300,25250,5813
20231220,131100,25357750900,25300,25300,25300,25250,3463
20231220,131000,25270224000,25250,25300,25300,25250,1606
20231220,130900,25229656200,25250,25300,25300,25250,2123
20231220,130800,25176039100,25250,25250,25300,25250,1480
20231220,130700,25138641450,25250,25300,25300,25250,2721
20231220,130600,25069887800,25300,25300,25300,25250,2135
20231220,130500,25015924400,25300,25250,25350,25250,1355
20231220,130400,24981644350,25250,25300,25300,25250,3876
20231220,130300,24883590200,25300,25300,25350,25300,2062
20231220,130200,24831415800,25300,25250,25350,25250,2197
20231220,130100,24775824250,25300,25300,25300,25250,1889
20231220,130000,24728092450,25300,25250,25350,25250,2676
20231220,125900,24660409400,25300,25300,25300,25250,1699
20231220,125800,24617448450,25250,25300,25300,25250,1592
20231220,125700,24577237700,25300,25300,25300,25250,2734
20231220,125600,24508175950,25250,25250,25300,25250,1161
20231220,125500,24478852850,25300,25300,25300,25250,1649
20231220,125400,24437205350,25300,25300,25300,25250,5608
20231220,125300,24295374800,25300,25300,25300,25250,1326
20231220,125200,24261883350,25250,25300,25300,25250,4278
20231220,125100,24153760450,25250,25250,25300,25250,1679
20231220,125000,24111362200,25250,25250,25300,25250,1971
20231220,124900,24061589350,25250,25250,25300,25250,2170
20231220,124800,24006749950,25300,25300,25300,25250,1242
20231220,124700,23975348000,25300,25250,25300,25250,952
20231220,124600,23951294200,25300,25300,25300,25250,1402
20231220,124500,23915862100,25300,25300,25350,25250,3082
20231220,124400,23837883400,25300,25350,25350,25300,1068
20231220,124300,23810854100,25300,25300,25350,25250,1261
20231220,124200,23778955700,25300,25300,25300,25250,2203
20231220,124100,23723242800,25250,25300,25300,25250,2631
20231220,124000,23656736550,25300,25250,25300,25250,3385
20231220,123900,23571189300,25250,25250,25300,25250,1897
20231220,123800,23523258550,25250,25250,25300,25250,2001
20231220,123700,23472731250,25250,25250,25300,25200,1572
20231220,123600,23433048200,25200,25250,25250,25200,5405
20231220,123500,23296645100,25200,25200,25250,25200,2462
20231220,123400,23234572250,25200,25250,25300,25200,2818
20231220,123300,23163431750,25250,25200,25250,25200,2839
20231220,123200,23091766500,25200,25250,25250,25200,1372
20231220,123100,23057158150,25200,25200,25250,25200,1480
20231220,123000,23019835400,25200,25250,25250,25200,2030
20231220,122900,22968612000,25250,25250,25250,25200,6347
20231220,122800,22808601550,25200,25200,25250,25200,1482
20231220,122700,22771231350,25200,25200,25250,25200,5318
20231220,122600,22637066800,25200,25200,25250,25200,3436
20231220,122500,22550367300,25250,25200,25250,25200,2146
20231220,122400,22496222050,25250,25200,25250,25200,6833
20231220,122300,22323977800,25200,25250,25250,25200,1342
20231220,122200,22290128900,25200,25250,25250,25200,1802
20231220,122100,22244672350,25250,25250,25250,25200,1368
20231220,122000,22210156850,25250,25300,25300,25200,1340
20231220,121900,22176363300,25300,25250,25300,25200,4571
20231220,121800,22061046800,25200,25250,25250,25200,2948
20231220,121700,21986637700,25250,25300,25300,25250,864
20231220,121600,21964815700,25250,25250,25300,25250,3432
20231220,121500,21878150350,25300,25250,25300,25250,1195
20231220,121400,21847970750,25250,25250,25300,25250,1758
20231220,121300,21803578650,25250,25300,25300,25250,1255
20231220,121200,21771886400,25300,25250,25300,25250,861
20231220,121100,21750138650,25200,25200,25250,25200,1772
20231220,121000,21705465650,25200,25250,25300,25200,1053
20231220,120900,21678890600,25250,25250,25300,25200,5080
20231220,120800,21550804400,25250,25250,25250,25200,2768
20231220,120700,21480924150,25250,25250,25300,25200,1423
20231220,120600,21444995550,25250,25300,25300,25250,964
20231220,120500,21420651550,25250,25250,25300,25200,1001
20231220,120400,21395387650,25250,25250,25300,25200,4820
20231220,120300,21273759150,25250,25250,25300,25250,579
20231220,120200,21259133450,25300,25250,25300,25200,2397
20231220,120100,21198642100,25250,25250,25250,25200,3644
20231220,120000,21106752550,25200,25250,25300,25200,2721
20231220,115900,21038080000,25250,25250,25300,25250,1088
20231220,115800,21010602650,25250,25250,25300,25250,2235
20231220,115700,20954163600,25250,25250,25300,25250,1769
20231220,115600,20909491750,25250,25250,25300,25250,1141
20231220,115500,20880677800,25250,25250,25300,25250,1129
20231220,115400,20852164100,25300,25250,25300,25200,1931
20231220,115300,20803403750,25200,25250,25250,25200,3139
20231220,115200,20724244050,25250,25200,25250,25200,2134
20231220,115100,20670388400,25200,25250,25300,25200,4500
20231220,115000,20556799700,25250,25300,25300,25250,1511
20231220,114900,20518617150,25300,25350,25350,25250,2360
20231220,114800,20458898250,25350,25250,25350,25200,6429
20231220,114700,20296489350,25250,25200,25250,25200,3105
20231220,114600,20218129750,25250,25250,25250,25200,1808
20231220,114500,20172558500,25200,25200,25250,25200,1970
20231220,114400,20122874750,25250,25200,25250,25200,1581
20231220,114300,20082989550,25250,25200,25250,25200,2834
20231220,114200,20011542050,25200,25200,25250,25200,2184
20231220,114100,19956461250,25250,25200,25250,25200,1364
20231220,114000,19922057650,25250,25200,25250,25200,1507
20231220,113900,19884069700,25200,25200,25250,25200,10849
20231220,113800,19610613050,25200,25250,25250,25200,5736
20231220,113700,19465974750,25200,25250,25250,25200,1740
20231220,113600,19422062650,25250,25200,25300,25200,5095
20231220,113500,19293551850,25200,25250,25250,25200,1347
20231220,113400,19259568050,25250,25250,25300,25200,2070
20231220,113300,19207301100,25200,25250,25250,25200,2035
20231220,113200,19155955650,25250,25250,25300,25250,2923
20231220,113100,19082149400,25300,25200,25300,25200,2807
20231220,113000,19011305650,25200,25250,25300,25200,2689
20231220,112900,18943415150,25250,25250,25300,25250,2581
20231220,112800,18878242550,25250,25300,25300,25250,4049
20231220,112700,18775993800,25300,25300,25300,25250,2661
20231220,112600,18708799600,25300,25250,25300,25250,1591
20231220,112500,18668614100,25250,25300,25300,25250,3647
20231220,112400,18576424350,25300,25300,25350,25250,3111
20231220,112300,18497753250,25300,25250,25300,25200,2770
20231220,112200,18427776650,25200,25250,25250,25200,4416
20231220,112100,18316360450,25250,25200,25300,25200,6349
20231220,112000,18156094150,25250,25300,25300,25200,43996
20231220,111900,17044772450,25300,25350,25350,25300,1602
20231220,111800,17004230350,25350,25300,25350,25300,1542
20231220,111700,16965180300,25300,25300,25350,25300,6704
20231220,111600,16795560900,25300,25350,25350,25300,1139
20231220,111500,16766735250,25350,25300,25350,25300,2629
20231220,111400,16700209450,25300,25350,25350,25300,587
20231220,111300,16685356200,25300,25350,25350,25300,4615
20231220,111200,16568387150,25300,25350,25350,25300,3725
20231220,111100,16474045000,25300,25350,25350,25300,4659
20231220,111000,16355986550,25350,25300,25350,25300,1484
20231220,110900,16318388550,25350,25300,25350,25300,2966
20231220,110800,16243219300,25300,25300,25350,25300,7807
20231220,110700,16045654450,25350,25350,25350,25300,3227
20231220,110600,15963926750,25300,25300,25350,25300,3986
20231220,110500,15863043050,25350,25350,25350,25300,11588
20231220,110400,15569807850,25350,25350,25400,25300,6717
20231220,110300,15399550850,25350,25350,25400,25350,7843
20231220,110200,15200694250,25350,25400,25400,25350,9105
20231220,110100,14969558500,25400,25400,25450,25400,3489
20231220,110000,14880930150,25400,25450,25450,25400,1267
20231220,105900,14848729950,25400,25400,25450,25400,1157
20231220,105800,14819320000,25450,25450,25450,25400,433
20231220,105700,14808307000,25400,25400,25450,25400,760
20231220,105600,14788996100,25450,25450,25450,25400,1813
20231220,105500,14742909950,25400,25400,25450,25400,3221
20231220,105400,14661013850,25450,25400,25450,25400,3240
20231220,105300,14578601100,25450,25450,25500,25400,16621
20231220,105200,14155605250,25450,25450,25500,25450,1244
20231220,105100,14123940350,25450,25450,25500,25450,1153
20231220,105000,14094570450,25450,25450,25500,25450,1345
20231220,104900,14060329800,25450,25450,25500,25450,2743
20231220,104800,13990514350,25450,25500,25550,25450,4035
20231220,104700,13887641350,25550,25550,25600,25500,1838
20231220,104600,13840729200,25550,25550,25550,25500,3839
20231220,104500,13742669550,25550,25500,25550,25500,1642
20231220,104400,13700777700,25500,25500,25550,25500,560
20231220,104300,13686486100,25500,25500,25550,25500,1837
20231220,104200,13639625100,25500,25500,25500,25500,1684
20231220,104100,13596683100,25500,25550,25550,25500,832
20231220,104000,13575463100,25500,25550,25550,25500,1071
20231220,103900,13548127600,25550,25500,25550,25500,1243
20231220,103800,13516416400,25500,25500,25550,25500,1841
20231220,103700,13469445100,25550,25500,25550,25500,3403
20231220,103600,13382667500,25500,25450,25550,25450,1880
20231220,103500,13334752700,25450,25500,25500,25450,2684
20231220,103400,13266330300,25500,25500,25550,25450,3690
20231220,103300,13172233100,25500,25550,25550,25500,600
20231220,103200,13156927550,25500,25450,25500,25450,4047
20231220,103100,13053747950,25500,25450,25500,25450,1149
20231220,103000,13024498150,25500,25500,25500,25450,404
20231220,102900,13014212950,25450,25600,25600,25450,6119
20231220,102800,12858115350,25550,25550,25600,25550,2058
20231220,102700,12805523800,25600,25550,25600,25550,653
20231220,102600,12788828300,25600,25600,25650,25550,17181
20231220,102500,12349664800,25650,25600,25650,25600,2418
20231220,102400,12287747000,25600,25600,25650,25600,658
20231220,102300,12270893200,25650,25650,25650,25600,5370
20231220,102200,12133359800,25600,25600,25650,25600,2604
20231220,102100,12066684750,25600,25650,25650,25600,7609
20231220,102000,11871822100,25650,25550,25650,25500,4308
20231220,101900,11761536950,25550,25600,25600,25550,5882
20231220,101800,11611219700,25600,25600,25600,25550,7607
20231220,101700,11416594400,25550,25550,25600,25550,6727
20231220,101600,11244718950,25500,25500,25550,25450,2426
20231220,101500,11182856350,25500,25500,25550,25450,1797
20231220,101400,11137052750,25500,25550,25550,25450,3707
20231220,101300,11042538050,25550,25550,25550,25450,3022
20231220,101200,10965481600,25500,25500,25550,25450,3101
20231220,101100,10886391300,25500,25450,25500,25450,2518
20231220,101000,10822205900,25450,25450,25450,25400,5121
20231220,100900,10691946100,25450,25450,25450,25400,1801
20231220,100800,10646157400,25400,25400,25450,25400,1784
20231220,100700,10600786350,25400,25400,25450,25350,4042
20231220,100600,10498178950,25400,25400,25400,25350,2535
20231220,100500,10433857700,25400,25350,25400,25350,1699
20231220,100400,10390738300,25400,25400,25400,25350,6252
20231220,100300,10232186600,25350,25350,25400,25350,3258
20231220,100200,10149482850,25400,25400,25400,25350,2704
20231220,100100,10080830800,25400,25350,25400,25350,2611
20231220,100000,10014600050,25350,25400,25400,25350,3377
20231220,095900,9928933600,25350,25400,25400,25350,2048
20231220,095800,9876951000,25400,25350,25450,25350,5545
20231220,095700,9736105050,25350,25400,25450,25350,2293
20231220,095600,9677894500,25400,25350,25400,25300,3226
20231220,095500,9596073900,25350,25300,25400,25250,8333
20231220,095400,9384966500,25300,25350,25350,25300,16307
20231220,095300,8972316250,25350,25450,25450,25300,13699
20231220,095200,8625040550,25450,25400,25450,25400,9383
20231220,095100,8386661750,25400,25450,25450,25400,12251
20231220,095000,8075456400,25450,25450,25450,25400,5149
20231220,094900,7944488800,25450,25500,25500,25400,6105
20231220,094800,7789113950,25500,25450,25500,25450,1233
20231220,094700,7757706950,25450,25450,25500,25450,7037
20231220,094600,7578570400,25500,25500,25550,25450,7381
20231220,094500,7390401850,25500,25550,25550,25500,929
20231220,094400,7366696000,25500,25500,25600,25500,2920
20231220,094300,7292090200,25550,25550,25600,25550,6450
20231220,094200,7127254250,25550,25600,25650,25550,1960
20231220,094100,7077074650,25600,25600,25650,25500,5039
20231220,094000,6948276700,25550,25600,25650,25550,2560
20231220,093900,6882751500,25600,25650,25650,25550,3308
20231220,093800,6798042150,25600,25650,25650,25600,7340
20231220,093700,6610059800,25650,25650,25700,25600,7334
20231220,093600,6421958850,25650,25650,25650,25600,1467
20231220,093500,6384366000,25650,25600,25650,25550,11771
20231220,093400,6083003500,25550,25600,25600,25550,3013
20231220,093300,6005906550,25600,25650,25650,25550,3518
20231220,093200,5915846550,25600,25550,25650,25550,5492
20231220,093100,5775362050,25550,25450,25550,25450,27277
20231220,093000,5079783650,25450,25450,25500,25400,14353
20231220,092900,4715128900,25450,25450,25500,25400,10947
20231220,092800,4436483950,25450,25450,25500,25400,2956
20231220,092700,4361256100,25450,25450,25500,25400,5864
20231220,092600,4212036450,25500,25500,25550,25450,9269
20231220,092500,3975665250,25500,25500,25550,25500,2264
20231220,092400,3917916650,25500,25500,25550,25500,4197
20231220,092300,3810855700,25550,25500,25550,25500,1917
20231220,092200,3761928900,25500,25600,25650,25500,15600
20231220,092100,3363200050,25650,25600,25650,25550,3237
20231220,092000,3280338700,25650,25600,25650,25600,1075
20231220,091900,3252818250,25600,25550,25600,25550,4814
20231220,091800,3129607600,25550,25600,25600,25550,3461
20231220,091700,3041069450,25600,25600,25600,25550,2466
20231220,091600,2977962750,25600,25650,25700,25600,9618
20231220,091500,2731497200,25650,25700,25700,25650,2230
20231220,091400,2674222400,25650,25700,25750,25650,8802
20231220,091300,2448111350,25750,25750,25750,25700,3086
20231220,091200,2368772150,25750,25750,25800,25700,5896
20231220,091100,2216927550,25750,25750,25800,25700,2934
20231220,091000,2141389100,25750,25800,25800,25700,7529
20231220,090900,1947518750,25750,25750,25800,25750,1327
20231220,090800,1913344500,25800,25700,25800,25650,8533
20231220,090700,1693851250,25700,25750,25750,25650,5632
20231220,090600,1549099750,25700,25700,25750,25650,4877
20231220,090500,1423769300,25700,25650,25700,25650,2440
20231220,090400,1361126200,25650,25700,25700,25650,2915
20231220,090300,1286298900,25700,25650,25700,25600,7136
20231220,090200,1103182850,25650,25700,25750,25600,10488
20231220,090100,833695600,25750,25700,25750,25600,15169
20231220,090000,443524600,25650,25600,25700,25500,17323