stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192300,18850367700,24550,24550,24550,24550,15445
20231222,192200,18850367700,24550,24550,24550,24550,0
20231222,192100,18850367700,24550,24550,24550,24550,0
20231222,192000,18850367700,24550,24550,24550,24550,0
20231222,191900,18850367700,24550,24550,24550,24550,0
20231222,191800,18850367700,24550,24550,24550,24550,0
20231222,191700,18850367700,24550,24550,24550,24550,0
20231222,191600,18850367700,24550,24550,24550,24550,0
20231222,191500,18850367700,24550,24550,24550,24550,0
20231222,191400,18850367700,24550,24550,24550,24550,0
20231222,191300,18850367700,24550,24550,24550,24550,0
20231222,191200,18850367700,24550,24550,24550,24550,0
20231222,191100,18850367700,24550,24550,24550,24550,0
20231222,191000,18850367700,24550,24550,24550,24550,0
20231222,190900,18850367700,24550,24550,24550,24550,0
20231222,190800,18850367700,24550,24550,24550,24550,0
20231222,190700,18850367700,24550,24550,24550,24550,0
20231222,190600,18850367700,24550,24550,24550,24550,0
20231222,190500,18850367700,24550,24550,24550,24550,0
20231222,190400,18850367700,24550,24550,24550,24550,0
20231222,190300,18850367700,24550,24550,24550,24550,0
20231222,190200,18850367700,24550,24550,24550,24550,0
20231222,190100,18850367700,24550,24550,24550,24550,0
20231222,190000,18850367700,24550,24550,24550,24550,0
20231222,185900,18850367700,24550,24550,24550,24550,0
20231222,185800,18850367700,24550,24550,24550,24550,0
20231222,185700,18850367700,24550,24550,24550,24550,0
20231222,185600,18850367700,24550,24550,24550,24550,0
20231222,185500,18850367700,24550,24550,24550,24550,0
20231222,185400,18850367700,24550,24550,24550,24550,0
20231222,185300,18850367700,24550,24550,24550,24550,15445
20231222,185200,18850367700,24550,24550,24550,24550,0
20231222,185100,18850367700,24550,24550,24550,24550,0
20231222,185000,18850367700,24550,24550,24550,24550,0
20231222,184900,18850367700,24550,24550,24550,24550,0
20231222,184800,18850367700,24550,24550,24550,24550,0
20231222,184700,18850367700,24550,24550,24550,24550,0
20231222,184600,18850367700,24550,24550,24550,24550,0
20231222,184500,18850367700,24550,24550,24550,24550,0
20231222,184400,18850367700,24550,24550,24550,24550,0
20231222,184300,18850367700,24550,24550,24550,24550,0
20231222,184200,18850367700,24550,24550,24550,24550,0
20231222,184100,18850367700,24550,24550,24550,24550,0
20231222,184000,18850367700,24550,24550,24550,24550,0
20231222,183900,18850367700,24550,24550,24550,24550,0
20231222,183800,18850367700,24550,24550,24550,24550,0
20231222,183700,18850367700,24550,24550,24550,24550,0
20231222,183600,18850367700,24550,24550,24550,24550,0
20231222,183500,18850367700,24550,24550,24550,24550,0
20231222,183400,18850367700,24550,24550,24550,24550,0
20231222,183300,18850367700,24550,24550,24550,24550,0
20231222,183200,18850367700,24550,24550,24550,24550,0
20231222,183100,18850367700,24550,24550,24550,24550,0
20231222,183000,18850367700,24550,24550,24550,24550,0
20231222,182900,18850367700,24550,24550,24550,24550,0
20231222,182800,18850367700,24550,24550,24550,24550,0
20231222,182700,18850367700,24550,24550,24550,24550,0
20231222,182600,18850367700,24550,24550,24550,24550,0
20231222,182500,18850367700,24550,24550,24550,24550,0
20231222,182400,18850367700,24550,24550,24550,24550,0
20231222,182300,18850367700,24550,24550,24550,24550,15445
20231222,182200,18850367700,24550,24550,24550,24550,0
20231222,182100,18850367700,24550,24550,24550,24550,0
20231222,182000,18850367700,24550,24550,24550,24550,0
20231222,181900,18850367700,24550,24550,24550,24550,0
20231222,181800,18850367700,24550,24550,24550,24550,0
20231222,181700,18850367700,24550,24550,24550,24550,0
20231222,181600,18850367700,24550,24550,24550,24550,0
20231222,181500,18850367700,24550,24550,24550,24550,0
20231222,181400,18850367700,24550,24550,24550,24550,0
20231222,181300,18850367700,24550,24550,24550,24550,0
20231222,181200,18850367700,24550,24550,24550,24550,0
20231222,181100,18850367700,24550,24550,24550,24550,0
20231222,181000,18850367700,24550,24550,24550,24550,0
20231222,180900,18850367700,24550,24550,24550,24550,0
20231222,180800,18850367700,24550,24550,24550,24550,0
20231222,180700,18850367700,24550,24550,24550,24550,0
20231222,180600,18850367700,24550,24550,24550,24550,0
20231222,180500,18850367700,24550,24550,24550,24550,0
20231222,180400,18850367700,24550,24550,24550,24550,0
20231222,180300,18850367700,24550,24550,24550,24550,0
20231222,180200,18850367700,24550,24550,24550,24550,0
20231222,180100,18850367700,24550,24550,24550,24550,0
20231222,180000,18850367700,24550,24550,24550,24550,0
20231222,175900,18850367700,24550,24550,24550,24550,0
20231222,175800,18850367700,24550,24550,24550,24550,0
20231222,175700,18850367700,24550,24550,24550,24550,0
20231222,175600,18850367700,24550,24550,24550,24550,0
20231222,175500,18850367700,24550,24550,24550,24550,0
20231222,175400,18850367700,24550,24550,24550,24550,0
20231222,175300,18850367700,24550,24550,24550,24550,15445
20231222,175200,18850367700,24550,24550,24550,24550,0
20231222,175100,18850367700,24550,24550,24550,24550,0
20231222,175000,18850367700,24550,24550,24550,24550,0
20231222,174900,18850367700,24550,24550,24550,24550,0
20231222,174800,18850367700,24550,24550,24550,24550,0
20231222,174700,18850367700,24550,24550,24550,24550,0
20231222,174600,18850367700,24550,24550,24550,24550,0
20231222,174500,18850367700,24550,24550,24550,24550,0
20231222,174400,18850367700,24550,24550,24550,24550,0
20231222,174300,18850367700,24550,24550,24550,24550,0
20231222,174200,18850367700,24550,24550,24550,24550,0
20231222,174100,18850367700,24550,24550,24550,24550,0
20231222,174000,18850367700,24550,24550,24550,24550,0
20231222,173900,18850367700,24550,24550,24550,24550,0
20231222,173800,18850367700,24550,24550,24550,24550,0
20231222,173700,18850367700,24550,24550,24550,24550,0
20231222,173600,18850367700,24550,24550,24550,24550,0
20231222,173500,18850367700,24550,24550,24550,24550,0
20231222,173400,18850367700,24550,24550,24550,24550,0
20231222,173300,18850367700,24550,24550,24550,24550,0
20231222,173200,18850367700,24550,24550,24550,24550,0
20231222,173100,18850367700,24550,24550,24550,24550,0
20231222,173000,18850367700,24550,24550,24550,24550,0
20231222,172900,18850367700,24550,24550,24550,24550,0
20231222,172800,18850367700,24550,24550,24550,24550,0
20231222,172700,18850367700,24550,24550,24550,24550,0
20231222,172600,18850367700,24550,24550,24550,24550,0
20231222,172500,18850367700,24550,24550,24550,24550,0
20231222,172400,18850367700,24550,24550,24550,24550,0
20231222,172300,18850367700,24550,24550,24550,24550,15445
20231222,172200,18850367700,24550,24550,24550,24550,0
20231222,172100,18850367700,24550,24550,24550,24550,0
20231222,172000,18850367700,24550,24550,24550,24550,0
20231222,171900,18850367700,24550,24550,24550,24550,0
20231222,171800,18850367700,24550,24550,24550,24550,0
20231222,171700,18850367700,24550,24550,24550,24550,0
20231222,171600,18850367700,24550,24550,24550,24550,0
20231222,171500,18850367700,24550,24550,24550,24550,0
20231222,171400,18850367700,24550,24550,24550,24550,0
20231222,171300,18850367700,24550,24550,24550,24550,0
20231222,171200,18850367700,24550,24550,24550,24550,0
20231222,171100,18850367700,24550,24550,24550,24550,0
20231222,171000,18850367700,24550,24550,24550,24550,0
20231222,170900,18850367700,24550,24550,24550,24550,0
20231222,170800,18850367700,24550,24550,24550,24550,0
20231222,170700,18850367700,24550,24550,24550,24550,0
20231222,170600,18850367700,24550,24550,24550,24550,0
20231222,170500,18850367700,24550,24550,24550,24550,0
20231222,170400,18850367700,24550,24550,24550,24550,0
20231222,170300,18850367700,24550,24550,24550,24550,0
20231222,170200,18850367700,24550,24550,24550,24550,0
20231222,170100,18850367700,24550,24550,24550,24550,0
20231222,170000,18850367700,24550,24550,24550,24550,0
20231222,165900,18850367700,24550,24550,24550,24550,0
20231222,165800,18850367700,24550,24550,24550,24550,0
20231222,165700,18850367700,24550,24550,24550,24550,0
20231222,165600,18850367700,24550,24550,24550,24550,0
20231222,165500,18850367700,24550,24550,24550,24550,0
20231222,165400,18850367700,24550,24550,24550,24550,0
20231222,165300,18850367700,24550,24550,24550,24550,15445
20231222,165200,18850367700,24550,24550,24550,24550,0
20231222,165100,18850367700,24550,24550,24550,24550,0
20231222,165000,18850367700,24550,24550,24550,24550,0
20231222,164900,18850367700,24550,24550,24550,24550,0
20231222,164800,18850367700,24550,24550,24550,24550,0
20231222,164700,18850367700,24550,24550,24550,24550,0
20231222,164600,18850367700,24550,24550,24550,24550,0
20231222,164500,18850367700,24550,24550,24550,24550,0
20231222,164400,18850367700,24550,24550,24550,24550,0
20231222,164300,18850367700,24550,24550,24550,24550,0
20231222,164200,18850367700,24550,24550,24550,24550,0
20231222,164100,18850367700,24550,24550,24550,24550,0
20231222,164000,18850367700,24550,24550,24550,24550,0
20231222,163900,18850367700,24550,24550,24550,24550,0
20231222,163800,18850367700,24550,24550,24550,24550,0
20231222,163700,18850367700,24550,24550,24550,24550,0
20231222,163600,18850367700,24550,24550,24550,24550,0
20231222,163500,18850367700,24550,24550,24550,24550,0
20231222,163400,18850367700,24550,24550,24550,24550,0
20231222,163300,18850367700,24550,24550,24550,24550,0
20231222,163200,18850367700,24550,24550,24550,24550,0
20231222,163100,18850367700,24550,24550,24550,24550,0
20231222,163000,18850367700,24550,24550,24550,24550,0
20231222,162900,18850367700,24550,24550,24550,24550,0
20231222,162800,18850367700,24550,24550,24550,24550,0
20231222,162700,18850367700,24550,24550,24550,24550,0
20231222,162600,18850367700,24550,24550,24550,24550,0
20231222,162500,18850367700,24550,24550,24550,24550,0
20231222,162400,18850367700,24550,24550,24550,24550,0
20231222,162300,18850367700,24550,24550,24550,24550,15445
20231222,162200,18850367700,24550,24550,24550,24550,0
20231222,162100,18850367700,24550,24550,24550,24550,0
20231222,162000,18850367700,24550,24550,24550,24550,0
20231222,161900,18850367700,24550,24550,24550,24550,0
20231222,161800,18850367700,24550,24550,24550,24550,0
20231222,161700,18850367700,24550,24550,24550,24550,0
20231222,161600,18850367700,24550,24550,24550,24550,0
20231222,161500,18850367700,24550,24550,24550,24550,0
20231222,161400,18850367700,24550,24550,24550,24550,0
20231222,161300,18850367700,24550,24550,24550,24550,0
20231222,161200,18850367700,24550,24550,24550,24550,0
20231222,161100,18850367700,24550,24550,24550,24550,0
20231222,161000,18850367700,24550,24550,24550,24550,0
20231222,160900,18850367700,24550,24550,24550,24550,0
20231222,160800,18850367700,24550,24550,24550,24550,0
20231222,160700,18850367700,24550,24550,24550,24550,0
20231222,160600,18850367700,24550,24550,24550,24550,0
20231222,160500,18850367700,24550,24550,24550,24550,0
20231222,160400,18850367700,24550,24550,24550,24550,0
20231222,160300,18850367700,24550,24550,24550,24550,0
20231222,160200,18850367700,24550,24550,24550,24550,0
20231222,160100,18850367700,24550,24550,24550,24550,0
20231222,160000,18850367700,24550,24550,24550,24550,0
20231222,155900,18850367700,24550,24550,24550,24550,0
20231222,155800,18850367700,24550,24550,24550,24550,0
20231222,155700,18850367700,24550,24550,24550,24550,0
20231222,155600,18850367700,24550,24550,24550,24550,0
20231222,155500,18850367700,24550,24550,24550,24550,0
20231222,155400,18850367700,24550,24550,24550,24550,0
20231222,155300,18850367700,24550,24550,24550,24550,15445
20231222,155200,18850367700,24550,24550,24550,24550,0
20231222,155100,18850367700,24550,24550,24550,24550,0
20231222,155000,18850367700,24550,24550,24550,24550,0
20231222,154900,18850367700,24550,24550,24550,24550,0
20231222,154800,18850367700,24550,24550,24550,24550,0
20231222,154700,18850367700,24550,24550,24550,24550,0
20231222,154600,18850367700,24550,24550,24550,24550,0
20231222,154500,18850367700,24550,24550,24550,24550,0
20231222,154400,18850367700,24550,24550,24550,24550,0
20231222,154300,18850367700,24550,24550,24550,24550,0
20231222,154200,18850367700,24550,24550,24550,24550,0
20231222,154100,18850367700,24550,24550,24550,24550,0
20231222,154000,18850367700,24550,24550,24550,24550,0
20231222,153900,18850367700,24550,24550,24550,24550,0
20231222,153800,18850367700,24550,24550,24550,24550,0
20231222,153700,18850367700,24550,24550,24550,24550,0
20231222,153600,18850367700,24550,24550,24550,24550,0
20231222,153500,18850367700,24550,24550,24550,24550,0
20231222,153400,18850367700,24550,24550,24550,24550,0
20231222,153300,18850367700,24550,24550,24550,24550,0
20231222,153200,18850367700,24550,24550,24550,24550,0
20231222,153100,18850367700,24550,24550,24550,24550,0
20231222,153000,18850367700,24550,24550,24550,24550,15445
20231222,152900,18471192950,24550,24550,24550,24550,0
20231222,152800,18471192950,24550,24550,24550,24550,0
20231222,152700,18471192950,24550,24550,24550,24550,0
20231222,152600,18471192950,24550,24550,24550,24550,0
20231222,152500,18471192950,24550,24550,24550,24550,0
20231222,152400,18471192950,24550,24550,24550,24550,0
20231222,152300,18471192950,24550,24550,24550,24550,0
20231222,152200,18471192950,24550,24550,24550,24550,0
20231222,152100,18471192950,24550,24550,24550,24550,0
20231222,152000,18471192950,24550,24550,24550,24550,0
20231222,151900,18471192950,24550,24600,24600,24450,1802
20231222,151800,18427009750,24550,24550,24600,24500,18408
20231222,151700,17975837700,24600,24500,24600,24500,3833
20231222,151600,17881756550,24500,24500,24550,24500,3470
20231222,151500,17796720700,24500,24500,24550,24500,844
20231222,151400,17776015700,24550,24500,24550,24500,4806
20231222,151300,17658196250,24500,24550,24550,24500,1400
20231222,151200,17623887300,24550,24500,24550,24500,830
20231222,151100,17603524300,24500,24500,24550,24500,2872
20231222,151000,17533077050,24500,24550,24550,24500,872
20231222,150900,17511705650,24500,24500,24550,24500,578
20231222,150800,17497526000,24500,24500,24550,24500,547
20231222,150700,17484110550,24500,24550,24600,24500,1160
20231222,150600,17455665450,24550,24550,24550,24500,3703
20231222,150500,17364765950,24550,24500,24550,24500,4273
20231222,150400,17259933750,24500,24550,24550,24500,2412
20231222,150300,17200740450,24500,24500,24600,24500,2783
20231222,150200,17132424350,24500,24500,24550,24500,3458
20231222,150100,17047547850,24500,24450,24550,24450,2895
20231222,150000,16976614100,24450,24450,24500,24450,7920
20231222,145900,16782615800,24500,24450,24500,24450,1166
20231222,145800,16754106850,24450,24450,24500,24450,2954
20231222,145700,16681871550,24450,24500,24500,24450,3744
20231222,145600,16590322950,24450,24450,24500,24450,1871
20231222,145500,16544570450,24450,24450,24500,24450,2923
20231222,145400,16473100300,24450,24500,24500,24450,8644
20231222,145300,16261353350,24500,24500,24550,24500,1950
20231222,145200,16213577950,24500,24500,24550,24500,502
20231222,145100,16201278300,24550,24500,24550,24500,2983
20231222,145000,16128185450,24500,24500,24550,24500,1610
20231222,144900,16088734500,24500,24550,24550,24500,4203
20231222,144800,15985754800,24500,24550,24550,24500,112
20231222,144700,15983008800,24500,24500,24550,24500,1437
20231222,144600,15947802250,24500,24500,24550,24500,1304
20231222,144500,15915832000,24500,24500,24550,24500,444
20231222,144400,15904952650,24500,24500,24550,24500,436
20231222,144300,15894257750,24500,24550,24550,24500,2545
20231222,144200,15831786650,24500,24550,24600,24500,4115
20231222,144100,15730933200,24550,24550,24600,24500,1037
20231222,144000,15705474550,24550,24550,24600,24500,1653
20231222,143900,15664909450,24550,24600,24600,24550,4680
20231222,143800,15550015400,24600,24550,24600,24550,512
20231222,143700,15537444050,24550,24550,24600,24550,569
20231222,143600,15523475050,24550,24550,24600,24550,759
20231222,143500,15504825500,24600,24550,24600,24550,472
20231222,143400,15493229150,24550,24550,24600,24550,765
20231222,143300,15474432700,24550,24600,24600,24550,1756
20231222,143200,15431243150,24550,24550,24600,24550,496
20231222,143100,15419053850,24550,24550,24600,24550,1373
20231222,143000,15385345150,24550,24500,24550,24500,2119
20231222,142900,15333331500,24500,24500,24550,24500,783
20231222,142800,15314120700,24500,24550,24550,24500,550
20231222,142700,15300638850,24550,24550,24550,24500,418
20231222,142600,15290381450,24550,24500,24550,24500,899
20231222,142500,15268336950,24500,24500,24550,24500,1270
20231222,142400,15237184250,24500,24500,24550,24500,1738
20231222,142300,15194595300,24500,24500,24550,24500,2268
20231222,142200,15138942250,24500,24500,24550,24500,971
20231222,142100,15115134450,24500,24550,24550,24500,1793
20231222,142000,15071155500,24500,24500,24550,24500,353
20231222,141900,15062506950,24500,24500,24550,24500,941
20231222,141800,15039429750,24500,24500,24550,24500,514
20231222,141700,15026829700,24500,24500,24550,24500,1114
20231222,141600,14999536650,24500,24500,24550,24500,655
20231222,141500,14983478350,24550,24550,24550,24500,6499
20231222,141400,14823946850,24550,24550,24600,24550,212
20231222,141300,14818739500,24550,24550,24550,24550,510
20231222,141200,14806219000,24600,24550,24600,24550,428
20231222,141100,14795701800,24550,24550,24600,24550,330
20231222,141000,14787593600,24550,24550,24600,24550,4981
20231222,140900,14665307050,24550,24550,24600,24550,289
20231222,140800,14658210050,24550,24550,24600,24550,1670
20231222,140700,14617171400,24550,24600,24600,24550,1143
20231222,140600,14589082000,24600,24600,24600,24550,940
20231222,140500,14565959300,24550,24550,24600,24550,356
20231222,140400,14557213700,24550,24550,24600,24550,645
20231222,140300,14541375600,24550,24600,24650,24550,5051
20231222,140200,14417128100,24600,24600,24650,24600,147
20231222,140100,14413511400,24600,24650,24650,24600,442
20231222,140000,14402634150,24600,24650,24650,24600,4027
20231222,135900,14303374450,24650,24600,24700,24600,631
20231222,135800,14287820650,24600,24650,24650,24600,1899
20231222,135700,14241012950,24650,24650,24700,24600,689
20231222,135600,14224033250,24600,24600,24650,24600,232
20231222,135500,14218323550,24600,24600,24650,24600,3165
20231222,135400,14140337750,24600,24600,24600,24600,918
20231222,135300,14117754950,24600,24600,24650,24600,243
20231222,135200,14111777000,24600,24650,24650,24600,497
20231222,135100,14099550550,24600,24600,24600,24600,533
20231222,135000,14086438750,24600,24600,24600,24600,2010
20231222,134900,14036992750,24600,24600,24650,24600,1042
20231222,134800,14011357150,24600,24650,24650,24600,583
20231222,134700,13996987100,24650,24650,24650,24650,1040
20231222,134600,13971351100,24650,24650,24650,24650,747
20231222,134500,13952937550,24650,24650,24650,24650,75
20231222,134400,13951088800,24650,24650,24700,24650,854
20231222,134300,13930032700,24650,24650,24650,24650,665
20231222,134200,13913640450,24700,24650,24700,24650,1724
20231222,134100,13871127350,24650,24600,24650,24600,399
20231222,134000,13861296650,24600,24650,24650,24600,655
20231222,133900,13845168850,24650,24600,24700,24600,1708
20231222,133800,13803065200,24600,24600,24650,24600,989
20231222,133700,13778688950,24600,24600,24650,24600,1761
20231222,133600,13735323350,24650,24650,24650,24600,559
20231222,133500,13721558800,24600,24600,24650,24600,190
20231222,133400,13716884650,24600,24600,24650,24600,521
20231222,133300,13704065400,24600,24650,24650,24600,372
20231222,133200,13694908500,24600,24600,24650,24600,287
20231222,133100,13687846950,24600,24700,24700,24600,12010
20231222,133000,13391815900,24700,24650,24750,24650,1380
20231222,132900,13357718100,24650,24650,24700,24650,1196
20231222,132800,13328187700,24650,24700,24700,24650,3087
20231222,132700,13251957300,24650,24650,24700,24650,178
20231222,132600,13247565750,24650,24700,24700,24650,206
20231222,132500,13242486200,24650,24650,24700,24650,2178
20231222,132400,13188728050,24650,24700,24700,24650,617
20231222,132300,13173498900,24650,24700,24700,24650,1027
20231222,132200,13148135550,24700,24700,24750,24700,1482
20231222,132100,13111527650,24700,24700,24750,24700,112
20231222,132000,13108761050,24700,24700,24750,24700,470
20231222,131900,13097142400,24700,24700,24700,24700,1285
20231222,131800,13065402900,24700,24700,24700,24700,231
20231222,131700,13059697200,24700,24700,24750,24700,331
20231222,131600,13051515400,24700,24700,24700,24700,507
20231222,131500,13038992500,24700,24700,24750,24700,118
20231222,131400,13036076600,24750,24650,24750,24650,136
20231222,131300,13032722750,24650,24700,24750,24650,828
20231222,131200,13012269050,24700,24650,24700,24650,459
20231222,131100,13000936050,24700,24700,24700,24650,1773
20231222,131000,12957151150,24650,24700,24750,24650,1518
20231222,130900,12919664850,24700,24700,24700,24700,105
20231222,130800,12917071350,24700,24700,24750,24700,506
20231222,130700,12904573050,24700,24750,24750,24700,566
20231222,130600,12890592200,24700,24650,24750,24650,694
20231222,130500,12873456350,24700,24700,24700,24650,579
20231222,130400,12859161950,24700,24650,24750,24650,1353
20231222,130300,12825743550,24650,24700,24700,24650,497
20231222,130200,12813475500,24650,24650,24700,24650,309
20231222,130100,12805850750,24650,24650,24700,24650,1034
20231222,130000,12780339500,24700,24700,24750,24650,891
20231222,125900,12758340150,24700,24650,24750,24650,1367
20231222,125800,12724575200,24700,24650,24700,24650,822
20231222,125700,12704292350,24650,24650,24700,24650,700
20231222,125600,12687027100,24650,24700,24700,24650,2553
20231222,125500,12623984300,24700,24750,24750,24700,4806
20231222,125400,12505227050,24750,24750,24750,24750,900
20231222,125300,12482952050,24750,24700,24750,24700,500
20231222,125200,12470578850,24700,24700,24750,24700,915
20231222,125100,12447951950,24700,24750,24750,24700,162
20231222,125000,12443947950,24700,24750,24800,24700,679
20231222,124900,12427151950,24750,24750,24750,24700,1311
20231222,124800,12394747850,24700,24750,24750,24700,755
20231222,124700,12376068550,24700,24700,24750,24700,366
20231222,124600,12367015950,24700,24700,24750,24700,2507
20231222,124500,12304998900,24700,24750,24750,24700,189
20231222,124400,12300326900,24700,24750,24750,24700,899
20231222,124300,12278092650,24700,24700,24750,24700,743
20231222,124200,12259730700,24750,24700,24750,24700,2755
20231222,124100,12191564200,24700,24750,24750,24700,1265
20231222,124000,12160262900,24700,24750,24750,24700,548
20231222,123900,12146722050,24700,24800,24800,24700,6062
20231222,123800,11996685950,24750,24750,24850,24750,259
20231222,123700,11990268700,24750,24750,24800,24750,2191
20231222,123600,11935954350,24750,24750,24800,24750,229
20231222,123500,11930284900,24750,24750,24800,24750,230
20231222,123400,11924586350,24750,24750,24800,24750,1776
20231222,123300,11880577050,24800,24800,24800,24750,559
20231222,123200,11866721750,24750,24800,24800,24750,434
20231222,123100,11855963050,24800,24800,24850,24750,4029
20231222,123000,11756071700,24800,24800,24850,24750,445
20231222,122900,11745043100,24800,24800,24850,24750,3907
20231222,122800,11648152300,24800,24800,24800,24750,967
20231222,122700,11624216850,24800,24800,24800,24750,206
20231222,122600,11619114750,24750,24750,24800,24750,800
20231222,122500,11599301800,24750,24800,24800,24750,501
20231222,122400,11586898950,24750,24750,24800,24750,309
20231222,122300,11579242600,24750,24800,24850,24750,5946
20231222,122200,11431784600,24850,24850,24850,24800,1276
20231222,122100,11400108650,24850,24850,24850,24800,867
20231222,122000,11378571250,24800,24800,24850,24800,587
20231222,121900,11364011050,24800,24850,24850,24800,492
20231222,121800,11351807150,24800,24800,24850,24800,1010
20231222,121700,11326737350,24800,24800,24850,24750,1518
20231222,121600,11289094200,24800,24800,24850,24800,713
20231222,121500,11271406700,24800,24750,24800,24750,4973
20231222,121400,11148115750,24800,24850,24850,24750,1268
20231222,121300,11116654100,24800,24800,24800,24750,1191
20231222,121200,11087124650,24750,24750,24800,24750,2409
20231222,121100,11027393500,24750,24800,24800,24750,1845
20231222,121000,10981651100,24800,24750,24800,24750,2301
20231222,120900,10924626300,24800,24800,24800,24750,641
20231222,120800,10908743850,24800,24750,24800,24750,206
20231222,120700,10903643450,24800,24800,24800,24750,2066
20231222,120600,10852433300,24800,24800,24800,24750,1415
20231222,120500,10817346900,24800,24800,24800,24750,441
20231222,120400,10806417200,24800,24800,24800,24750,1237
20231222,120300,10775788000,24750,24750,24800,24750,458
20231222,120200,10764452450,24800,24800,24800,24750,800
20231222,120100,10744650500,24750,24800,24800,24750,1322
20231222,120000,10711922250,24750,24800,24800,24750,754
20231222,115900,10693231500,24750,24750,24800,24750,1010
20231222,115800,10668227700,24800,24800,24850,24750,2281
20231222,115700,10611693600,24850,24800,24850,24800,963
20231222,115600,10587801850,24800,24750,24800,24750,1120
20231222,115500,10560027350,24750,24750,24850,24750,11818
20231222,115400,10266995650,24800,24750,24800,24750,1268
20231222,115300,10235603300,24800,24800,24800,24750,474
20231222,115200,10223857500,24750,24750,24800,24750,683
20231222,115100,10206948350,24800,24800,24800,24750,331
20231222,115000,10198745950,24750,24800,24800,24750,367
20231222,114900,10189660500,24800,24750,24800,24750,977
20231222,114800,10165474800,24750,24800,24800,24750,691
20231222,114700,10148359900,24800,24750,24800,24750,199
20231222,114600,10143431650,24800,24750,24800,24750,671
20231222,114500,10126811350,24750,24700,24750,24700,4495
20231222,114400,10015569200,24750,24750,24800,24700,1391
20231222,114300,9981149450,24750,24750,24800,24750,1272
20231222,114200,9949658700,24750,24750,24800,24750,391
20231222,114100,9939965150,24750,24750,24800,24750,1219
20231222,114000,9909788050,24800,24800,24850,24750,2626
20231222,113900,9844669800,24800,24800,24850,24800,397
20231222,113800,9834817150,24750,24800,24850,24750,2146
20231222,113700,9781589650,24850,24750,24850,24750,4378
20231222,113600,9673045550,24800,24800,24800,24750,346
20231222,113500,9664473100,24800,24700,24800,24700,859
20231222,113400,9643186100,24700,24750,24800,24700,2185
20231222,113300,9589109400,24750,24800,24800,24750,2974
20231222,113200,9515439150,24800,24750,24850,24750,7046
20231222,113100,9340706300,24750,24750,24800,24700,748
20231222,113000,9322193400,24750,24750,24800,24700,1918
20231222,112900,9274719950,24750,24700,24750,24700,4182
20231222,112800,9171236100,24700,24750,24800,24700,4106
20231222,112700,9069605950,24750,24800,24800,24750,3932
20231222,112600,8972238650,24800,24650,24800,24600,25854
20231222,112500,8333318050,24600,24550,24600,24550,4583
20231222,112400,8220626450,24600,24650,24650,24550,6292
20231222,112300,8065902300,24600,24650,24650,24600,845
20231222,112200,8045109250,24650,24600,24650,24600,747
20231222,112100,8026718050,24600,24650,24650,24600,415
20231222,112000,8016496550,24600,24650,24650,24600,266
20231222,111900,8009945850,24650,24600,24650,24600,4798
20231222,111800,7891912100,24550,24550,24600,24550,1180
20231222,111700,7862891200,24600,24600,24600,24550,1278
20231222,111600,7831461450,24550,24600,24600,24550,493
20231222,111500,7819355750,24600,24550,24600,24550,372
20231222,111400,7810217250,24550,24600,24600,24550,765
20231222,111300,7791415450,24600,24600,24600,24550,611
20231222,111200,7776407150,24600,24600,24600,24550,2744
20231222,111100,7708974450,24550,24600,24600,24550,1081
20231222,111000,7682390450,24550,24600,24600,24550,753
20231222,110900,7663887850,24550,24550,24600,24550,785
20231222,110800,7644594450,24550,24550,24600,24550,500
20231222,110700,7632303300,24600,24550,24600,24500,2246
20231222,110600,7577177100,24500,24550,24550,24500,1018
20231222,110500,7552190300,24500,24550,24550,24500,1363
20231222,110400,7518738400,24550,24550,24550,24500,2047
20231222,110300,7468530250,24550,24550,24550,24500,893
20231222,110200,7446649550,24500,24500,24550,24500,858
20231222,110100,7425598550,24500,24550,24550,24450,704
20231222,110000,7408372300,24450,24450,24500,24450,4148
20231222,105900,7306794700,24450,24500,24500,24450,1197
20231222,105800,7277476500,24450,24450,24500,24450,1456
20231222,105700,7241864900,24450,24450,24500,24450,1956
20231222,105600,7193953500,24450,24500,24500,24450,376
20231222,105500,7184750100,24450,24450,24500,24450,623
20231222,105400,7169509400,24450,24450,24500,24450,875
20231222,105300,7148086700,24450,24450,24500,24450,772
20231222,105200,7129197250,24450,24500,24500,24450,658
20231222,105100,7113099950,24500,24450,24500,24450,1407
20231222,105000,7078673500,24450,24500,24500,24450,1262
20231222,104900,7047815500,24500,24500,24500,24450,1211
20231222,104800,7018171450,24450,24450,24500,24450,2003
20231222,104700,6969194350,24450,24500,24500,24450,342
20231222,104600,6960829200,24500,24450,24500,24450,995
20231222,104500,6936493800,24500,24450,24500,24450,320
20231222,104400,6928666500,24450,24450,24500,24450,422
20231222,104300,6918331700,24500,24450,24500,24450,3933
20231222,104200,6822156300,24500,24550,24550,24450,4195
20231222,104100,6719388250,24500,24550,24550,24500,145
20231222,104000,6715833000,24550,24550,24550,24500,506
20231222,103900,6703433650,24500,24500,24550,24500,647
20231222,103800,6687575200,24500,24500,24550,24450,778
20231222,103700,6668506750,24500,24550,24550,24450,942
20231222,103600,6645451450,24500,24500,24500,24450,730
20231222,103500,6627575250,24500,24500,24550,24450,611
20231222,103400,6612603350,24550,24550,24550,24500,2602
20231222,103300,6548848550,24500,24550,24550,24500,977
20231222,103200,6524906500,24550,24550,24550,24500,382
20231222,103100,6515540050,24550,24500,24550,24500,3070
20231222,103000,6440322850,24550,24500,24550,24500,235
20231222,102900,6434561250,24500,24500,24550,24500,9632
20231222,102800,6198574800,24550,24500,24550,24500,5188
20231222,102700,6071455750,24500,24550,24600,24500,3698
20231222,102600,5980674700,24550,24550,24600,24550,9022
20231222,102500,5759110150,24550,24550,24600,24550,747
20231222,102400,5740768300,24550,24600,24600,24550,6689
20231222,102300,5576252550,24600,24600,24650,24600,547
20231222,102200,5562779150,24600,24650,24650,24600,3228
20231222,102100,5483249250,24600,24650,24650,24600,360
20231222,102000,5474386400,24600,24600,24650,24600,1478
20231222,101900,5438025450,24600,24600,24650,24600,1526
20231222,101800,5400477350,24600,24600,24650,24600,263
20231222,101700,5394006150,24600,24600,24650,24600,436
20231222,101600,5383269150,24650,24650,24650,24600,893
20231222,101500,5361294150,24600,24650,24650,24600,133
20231222,101400,5358020000,24600,24650,24650,24600,355
20231222,101300,5349282550,24600,24600,24650,24600,457
20231222,101200,5338021100,24600,24600,24650,24600,382
20231222,101100,5328623200,24600,24600,24650,24600,245
20231222,101000,5322590100,24600,24650,24650,24600,968
20231222,100900,5298775750,24650,24650,24650,24600,1655
20231222,100800,5258008450,24600,24650,24650,24600,178
20231222,100700,5253628250,24600,24650,24650,24600,1875
20231222,100600,5207502150,24600,24600,24650,24600,535
20231222,100500,5194338650,24600,24650,24650,24600,519
20231222,100400,5181556600,24600,24600,24650,24600,1852
20231222,100300,5135993450,24650,24600,24650,24600,692
20231222,100200,5118956900,24600,24600,24650,24600,1196
20231222,100100,5089490700,24650,24650,24700,24650,5457
20231222,100000,4954964550,24650,24700,24700,24650,1678
20231222,095900,4913535300,24650,24650,24700,24650,1436
20231222,095800,4878076350,24700,24650,24700,24650,1769
20231222,095700,4834389000,24700,24700,24700,24650,1816
20231222,095600,4789539200,24700,24650,24700,24650,1051
20231222,095500,4763622200,24650,24650,24650,24600,5750
20231222,095400,4621899050,24650,24600,24650,24600,379
20231222,095300,4612562900,24600,24600,24650,24600,399
20231222,095200,4602740700,24650,24650,24650,24600,661
20231222,095100,4586449050,24600,24650,24650,24600,587
20231222,095000,4571982500,24600,24650,24650,24600,1673
20231222,094900,4530748750,24600,24600,24650,24600,1834
20231222,094800,4485556200,24650,24600,24650,24600,4045
20231222,094700,4385863050,24600,24600,24650,24550,5139
20231222,094600,4259320850,24600,24600,24650,24550,10347
20231222,094500,4004774150,24550,24500,24600,24500,3044
20231222,094400,3930037000,24500,24550,24550,24500,3793
20231222,094300,3836997000,24500,24500,24550,24500,1241
20231222,094200,3806544150,24500,24550,24550,24500,554
20231222,094100,3792951900,24500,24500,24550,24500,1002
20231222,094000,3768382500,24550,24500,24550,24500,1155
20231222,093900,3740057050,24500,24500,24550,24500,1239
20231222,093800,3709681400,24550,24500,24550,24500,846
20231222,093700,3688917350,24500,24550,24550,24500,1931
20231222,093600,3641529000,24550,24500,24550,24500,1687
20231222,093500,3600123800,24500,24500,24550,24500,1446
20231222,093400,3564661800,24500,24550,24550,24500,495
20231222,093300,3552530350,24500,24550,24550,24500,3924
20231222,093200,3456377300,24550,24550,24550,24500,494
20231222,093100,3444258150,24550,24500,24550,24500,362
20231222,093000,3435373600,24550,24500,24550,24500,599
20231222,092900,3420686150,24500,24500,24550,24500,2069
20231222,092800,3369995150,24500,24500,24550,24500,385
20231222,092700,3360560150,24550,24450,24550,24450,1410
20231222,092600,3326026950,24500,24500,24500,24450,7981
20231222,092500,3130498100,24500,24500,24550,24450,1230
20231222,092400,3100364700,24500,24500,24550,24500,1914
20231222,092300,3053460850,24500,24500,24550,24500,476
20231222,092200,3041797700,24500,24500,24550,24450,1031
20231222,092100,3016539100,24500,24500,24550,24450,2185
20231222,092000,2963019300,24500,24500,24550,24450,5259
20231222,091900,2834181950,24500,24500,24550,24450,2748
20231222,091800,2766873200,24500,24500,24500,24400,9034
20231222,091700,2545646750,24450,24500,24550,24450,3343
20231222,091600,2463768450,24450,24450,24500,24450,2813
20231222,091500,2394904900,24450,24450,24500,24450,685
20231222,091400,2378148650,24450,24400,24500,24400,3835
20231222,091300,2284378050,24450,24450,24450,24400,1204
20231222,091200,2254988700,24400,24450,24450,24400,4148
20231222,091100,2153762600,24450,24500,24500,24450,4916
20231222,091000,2033535650,24500,24500,24500,24450,4027
20231222,090900,1934980300,24450,24500,24550,24450,11763
20231222,090800,1646763700,24550,24500,24550,24500,7203
20231222,090700,1470130100,24500,24550,24600,24500,5529
20231222,090600,1334409850,24550,24600,24650,24550,5824
20231222,090500,1191148500,24600,24650,24650,24600,1946
20231222,090400,1143226800,24600,24650,24700,24600,3234
20231222,090300,1063518650,24700,24600,24750,24600,4913
20231222,090200,942333550,24600,24750,24750,24600,11402
20231222,090100,661014150,24750,24750,24800,24650,7978
20231222,090000,463656000,24650,24650,24750,24550,18706