stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192200,16653020950,24950,24950,24950,24950,39054
20231227,192100,16653020950,24950,24950,24950,24950,0
20231227,192000,16653020950,24950,24950,24950,24950,0
20231227,191900,16653020950,24950,24950,24950,24950,0
20231227,191800,16653020950,24950,24950,24950,24950,0
20231227,191700,16653020950,24950,24950,24950,24950,0
20231227,191600,16653020950,24950,24950,24950,24950,0
20231227,191500,16653020950,24950,24950,24950,24950,0
20231227,191400,16653020950,24950,24950,24950,24950,0
20231227,191300,16653020950,24950,24950,24950,24950,0
20231227,191200,16653020950,24950,24950,24950,24950,0
20231227,191100,16653020950,24950,24950,24950,24950,0
20231227,191000,16653020950,24950,24950,24950,24950,0
20231227,190900,16653020950,24950,24950,24950,24950,0
20231227,190800,16653020950,24950,24950,24950,24950,0
20231227,190700,16653020950,24950,24950,24950,24950,0
20231227,190600,16653020950,24950,24950,24950,24950,0
20231227,190500,16653020950,24950,24950,24950,24950,0
20231227,190400,16653020950,24950,24950,24950,24950,0
20231227,190300,16653020950,24950,24950,24950,24950,0
20231227,190200,16653020950,24950,24950,24950,24950,0
20231227,190100,16653020950,24950,24950,24950,24950,0
20231227,190000,16653020950,24950,24950,24950,24950,0
20231227,185900,16653020950,24950,24950,24950,24950,0
20231227,185800,16653020950,24950,24950,24950,24950,0
20231227,185700,16653020950,24950,24950,24950,24950,0
20231227,185600,16653020950,24950,24950,24950,24950,0
20231227,185500,16653020950,24950,24950,24950,24950,0
20231227,185400,16653020950,24950,24950,24950,24950,0
20231227,185300,16653020950,24950,24950,24950,24950,0
20231227,185200,16653020950,24950,24950,24950,24950,39054
20231227,185100,16653020950,24950,24950,24950,24950,0
20231227,185000,16653020950,24950,24950,24950,24950,0
20231227,184900,16653020950,24950,24950,24950,24950,0
20231227,184800,16653020950,24950,24950,24950,24950,0
20231227,184700,16653020950,24950,24950,24950,24950,0
20231227,184600,16653020950,24950,24950,24950,24950,0
20231227,184500,16653020950,24950,24950,24950,24950,0
20231227,184400,16653020950,24950,24950,24950,24950,0
20231227,184300,16653020950,24950,24950,24950,24950,0
20231227,184200,16653020950,24950,24950,24950,24950,0
20231227,184100,16653020950,24950,24950,24950,24950,0
20231227,184000,16653020950,24950,24950,24950,24950,0
20231227,183900,16653020950,24950,24950,24950,24950,0
20231227,183800,16653020950,24950,24950,24950,24950,0
20231227,183700,16653020950,24950,24950,24950,24950,0
20231227,183600,16653020950,24950,24950,24950,24950,0
20231227,183500,16653020950,24950,24950,24950,24950,0
20231227,183400,16653020950,24950,24950,24950,24950,0
20231227,183300,16653020950,24950,24950,24950,24950,0
20231227,183200,16653020950,24950,24950,24950,24950,0
20231227,183100,16653020950,24950,24950,24950,24950,0
20231227,183000,16653020950,24950,24950,24950,24950,0
20231227,182900,16653020950,24950,24950,24950,24950,0
20231227,182800,16653020950,24950,24950,24950,24950,0
20231227,182700,16653020950,24950,24950,24950,24950,0
20231227,182600,16653020950,24950,24950,24950,24950,0
20231227,182500,16653020950,24950,24950,24950,24950,0
20231227,182400,16653020950,24950,24950,24950,24950,0
20231227,182300,16653020950,24950,24950,24950,24950,0
20231227,182200,16653020950,24950,24950,24950,24950,39054
20231227,182100,16653020950,24950,24950,24950,24950,0
20231227,182000,16653020950,24950,24950,24950,24950,0
20231227,181900,16653020950,24950,24950,24950,24950,0
20231227,181800,16653020950,24950,24950,24950,24950,0
20231227,181700,16653020950,24950,24950,24950,24950,0
20231227,181600,16653020950,24950,24950,24950,24950,0
20231227,181500,16653020950,24950,24950,24950,24950,0
20231227,181400,16653020950,24950,24950,24950,24950,0
20231227,181300,16653020950,24950,24950,24950,24950,0
20231227,181200,16653020950,24950,24950,24950,24950,0
20231227,181100,16653020950,24950,24950,24950,24950,0
20231227,181000,16653020950,24950,24950,24950,24950,0
20231227,180900,16653020950,24950,24950,24950,24950,0
20231227,180800,16653020950,24950,24950,24950,24950,0
20231227,180700,16653020950,24950,24950,24950,24950,0
20231227,180600,16653020950,24950,24950,24950,24950,0
20231227,180500,16653020950,24950,24950,24950,24950,0
20231227,180400,16653020950,24950,24950,24950,24950,0
20231227,180300,16653020950,24950,24950,24950,24950,0
20231227,180200,16653020950,24950,24950,24950,24950,0
20231227,180100,16653020950,24950,24950,24950,24950,0
20231227,180000,16653020950,24950,24950,24950,24950,0
20231227,175900,16653020950,24950,24950,24950,24950,0
20231227,175800,16653020950,24950,24950,24950,24950,0
20231227,175700,16653020950,24950,24950,24950,24950,0
20231227,175600,16653020950,24950,24950,24950,24950,0
20231227,175500,16653020950,24950,24950,24950,24950,0
20231227,175400,16653020950,24950,24950,24950,24950,0
20231227,175300,16653020950,24950,24950,24950,24950,0
20231227,175200,16653020950,24950,24950,24950,24950,39054
20231227,175100,16653020950,24950,24950,24950,24950,0
20231227,175000,16653020950,24950,24950,24950,24950,0
20231227,174900,16653020950,24950,24950,24950,24950,0
20231227,174800,16653020950,24950,24950,24950,24950,0
20231227,174700,16653020950,24950,24950,24950,24950,0
20231227,174600,16653020950,24950,24950,24950,24950,0
20231227,174500,16653020950,24950,24950,24950,24950,0
20231227,174400,16653020950,24950,24950,24950,24950,0
20231227,174300,16653020950,24950,24950,24950,24950,0
20231227,174200,16653020950,24950,24950,24950,24950,0
20231227,174100,16653020950,24950,24950,24950,24950,0
20231227,174000,16653020950,24950,24950,24950,24950,0
20231227,173900,16653020950,24950,24950,24950,24950,0
20231227,173800,16653020950,24950,24950,24950,24950,0
20231227,173700,16653020950,24950,24950,24950,24950,0
20231227,173600,16653020950,24950,24950,24950,24950,0
20231227,173500,16653020950,24950,24950,24950,24950,0
20231227,173400,16653020950,24950,24950,24950,24950,0
20231227,173300,16653020950,24950,24950,24950,24950,0
20231227,173200,16653020950,24950,24950,24950,24950,0
20231227,173100,16653020950,24950,24950,24950,24950,0
20231227,173000,16653020950,24950,24950,24950,24950,0
20231227,172900,16653020950,24950,24950,24950,24950,0
20231227,172800,16653020950,24950,24950,24950,24950,0
20231227,172700,16653020950,24950,24950,24950,24950,0
20231227,172600,16653020950,24950,24950,24950,24950,0
20231227,172500,16653020950,24950,24950,24950,24950,0
20231227,172400,16653020950,24950,24950,24950,24950,0
20231227,172300,16653020950,24950,24950,24950,24950,0
20231227,172200,16653020950,24950,24950,24950,24950,39054
20231227,172100,16653020950,24950,24950,24950,24950,0
20231227,172000,16653020950,24950,24950,24950,24950,0
20231227,171900,16653020950,24950,24950,24950,24950,0
20231227,171800,16653020950,24950,24950,24950,24950,0
20231227,171700,16653020950,24950,24950,24950,24950,0
20231227,171600,16653020950,24950,24950,24950,24950,0
20231227,171500,16653020950,24950,24950,24950,24950,0
20231227,171400,16653020950,24950,24950,24950,24950,0
20231227,171300,16653020950,24950,24950,24950,24950,0
20231227,171200,16653020950,24950,24950,24950,24950,0
20231227,171100,16653020950,24950,24950,24950,24950,0
20231227,171000,16653020950,24950,24950,24950,24950,0
20231227,170900,16653020950,24950,24950,24950,24950,0
20231227,170800,16653020950,24950,24950,24950,24950,0
20231227,170700,16653020950,24950,24950,24950,24950,0
20231227,170600,16653020950,24950,24950,24950,24950,0
20231227,170500,16653020950,24950,24950,24950,24950,0
20231227,170400,16653020950,24950,24950,24950,24950,0
20231227,170300,16653020950,24950,24950,24950,24950,0
20231227,170200,16653020950,24950,24950,24950,24950,0
20231227,170100,16653020950,24950,24950,24950,24950,0
20231227,170000,16653020950,24950,24950,24950,24950,0
20231227,165900,16653020950,24950,24950,24950,24950,0
20231227,165800,16653020950,24950,24950,24950,24950,0
20231227,165700,16653020950,24950,24950,24950,24950,0
20231227,165600,16653020950,24950,24950,24950,24950,0
20231227,165500,16653020950,24950,24950,24950,24950,0
20231227,165400,16653020950,24950,24950,24950,24950,0
20231227,165300,16653020950,24950,24950,24950,24950,0
20231227,165200,16653020950,24950,24950,24950,24950,39054
20231227,165100,16653020950,24950,24950,24950,24950,0
20231227,165000,16653020950,24950,24950,24950,24950,0
20231227,164900,16653020950,24950,24950,24950,24950,0
20231227,164800,16653020950,24950,24950,24950,24950,0
20231227,164700,16653020950,24950,24950,24950,24950,0
20231227,164600,16653020950,24950,24950,24950,24950,0
20231227,164500,16653020950,24950,24950,24950,24950,0
20231227,164400,16653020950,24950,24950,24950,24950,0
20231227,164300,16653020950,24950,24950,24950,24950,0
20231227,164200,16653020950,24950,24950,24950,24950,0
20231227,164100,16653020950,24950,24950,24950,24950,0
20231227,164000,16653020950,24950,24950,24950,24950,0
20231227,163900,16653020950,24950,24950,24950,24950,0
20231227,163800,16653020950,24950,24950,24950,24950,0
20231227,163700,16653020950,24950,24950,24950,24950,0
20231227,163600,16653020950,24950,24950,24950,24950,0
20231227,163500,16653020950,24950,24950,24950,24950,0
20231227,163400,16653020950,24950,24950,24950,24950,0
20231227,163300,16653020950,24950,24950,24950,24950,0
20231227,163200,16653020950,24950,24950,24950,24950,0
20231227,163100,16653020950,24950,24950,24950,24950,0
20231227,163000,16653020950,24950,24950,24950,24950,0
20231227,162900,16653020950,24950,24950,24950,24950,0
20231227,162800,16653020950,24950,24950,24950,24950,0
20231227,162700,16653020950,24950,24950,24950,24950,0
20231227,162600,16653020950,24950,24950,24950,24950,0
20231227,162500,16653020950,24950,24950,24950,24950,0
20231227,162400,16653020950,24950,24950,24950,24950,0
20231227,162300,16653020950,24950,24950,24950,24950,0
20231227,162200,16653020950,24950,24950,24950,24950,39054
20231227,162100,16653020950,24950,24950,24950,24950,0
20231227,162000,16653020950,24950,24950,24950,24950,0
20231227,161900,16653020950,24950,24950,24950,24950,0
20231227,161800,16653020950,24950,24950,24950,24950,0
20231227,161700,16653020950,24950,24950,24950,24950,0
20231227,161600,16653020950,24950,24950,24950,24950,0
20231227,161500,16653020950,24950,24950,24950,24950,0
20231227,161400,16653020950,24950,24950,24950,24950,0
20231227,161300,16653020950,24950,24950,24950,24950,0
20231227,161200,16653020950,24950,24950,24950,24950,0
20231227,161100,16653020950,24950,24950,24950,24950,0
20231227,161000,16653020950,24950,24950,24950,24950,0
20231227,160900,16653020950,24950,24950,24950,24950,0
20231227,160800,16653020950,24950,24950,24950,24950,0
20231227,160700,16653020950,24950,24950,24950,24950,0
20231227,160600,16653020950,24950,24950,24950,24950,0
20231227,160500,16653020950,24950,24950,24950,24950,0
20231227,160400,16653020950,24950,24950,24950,24950,0
20231227,160300,16653020950,24950,24950,24950,24950,0
20231227,160200,16653020950,24950,24950,24950,24950,0
20231227,160100,16653020950,24950,24950,24950,24950,0
20231227,160000,16653020950,24950,24950,24950,24950,0
20231227,155900,16653020950,24950,24950,24950,24950,0
20231227,155800,16653020950,24950,24950,24950,24950,0
20231227,155700,16653020950,24950,24950,24950,24950,0
20231227,155600,16653020950,24950,24950,24950,24950,0
20231227,155500,16653020950,24950,24950,24950,24950,0
20231227,155400,16653020950,24950,24950,24950,24950,0
20231227,155300,16653020950,24950,24950,24950,24950,0
20231227,155200,16653020950,24950,24950,24950,24950,39054
20231227,155100,16653020950,24950,24950,24950,24950,0
20231227,155000,16653020950,24950,24950,24950,24950,0
20231227,154900,16653020950,24950,24950,24950,24950,0
20231227,154800,16653020950,24950,24950,24950,24950,0
20231227,154700,16653020950,24950,24950,24950,24950,0
20231227,154600,16653020950,24950,24950,24950,24950,0
20231227,154500,16653020950,24950,24950,24950,24950,0
20231227,154400,16653020950,24950,24950,24950,24950,0
20231227,154300,16653020950,24950,24950,24950,24950,0
20231227,154200,16653020950,24950,24950,24950,24950,0
20231227,154100,16653020950,24950,24950,24950,24950,0
20231227,154000,16653020950,24950,24950,24950,24950,0
20231227,153900,16653020950,24950,24950,24950,24950,0
20231227,153800,16653020950,24950,24950,24950,24950,0
20231227,153700,16653020950,24950,24950,24950,24950,0
20231227,153600,16653020950,24950,24950,24950,24950,0
20231227,153500,16653020950,24950,24950,24950,24950,0
20231227,153400,16653020950,24950,24950,24950,24950,0
20231227,153300,16653020950,24950,24950,24950,24950,0
20231227,153200,16653020950,24950,24950,24950,24950,0
20231227,153100,16653020950,24950,24950,24950,24950,0
20231227,153000,16653020950,24950,24950,24950,24950,39054
20231227,152900,15678623650,24800,24800,24800,24800,0
20231227,152800,15678623650,24800,24800,24800,24800,0
20231227,152700,15678623650,24800,24800,24800,24800,0
20231227,152600,15678623650,24800,24800,24800,24800,0
20231227,152500,15678623650,24800,24800,24800,24800,0
20231227,152400,15678623650,24800,24800,24800,24800,0
20231227,152300,15678623650,24800,24800,24800,24800,0
20231227,152200,15678623650,24800,24800,24800,24800,0
20231227,152100,15678623650,24800,24800,24800,24800,0
20231227,152000,15678623650,24800,24800,24800,24800,0
20231227,151900,15678623650,24800,24850,24850,24800,1451
20231227,151800,15642595550,24850,24850,24850,24800,1492
20231227,151700,15605580050,24850,24850,24850,24800,2585
20231227,151600,15541380300,24800,24800,24850,24800,1124
20231227,151500,15513464900,24800,24800,24850,24800,1029
20231227,151400,15487911700,24800,24800,24850,24800,2222
20231227,151300,15432705350,24800,24850,24850,24800,416
20231227,151200,15422371350,24800,24850,24850,24800,537
20231227,151100,15409048600,24800,24800,24850,24800,423
20231227,151000,15398555300,24800,24800,24850,24800,1047
20231227,150900,15372586900,24850,24850,24850,24800,541
20231227,150800,15359148000,24800,24800,24850,24750,4970
20231227,150700,15235893900,24800,24750,24800,24750,813
20231227,150600,15215742100,24750,24750,24800,24750,2030
20231227,150500,15165446950,24800,24750,24800,24750,181
20231227,150400,15160964150,24750,24800,24800,24750,751
20231227,150300,15142374400,24800,24850,24850,24750,6182
20231227,150200,14989199900,24800,24800,24850,24800,6015
20231227,150100,14840025650,24800,24800,24850,24800,2432
20231227,150000,14779666800,24850,24800,24850,24800,1076
20231227,145900,14752980000,24850,24850,24850,24800,834
20231227,145800,14732284750,24850,24850,24850,24800,456
20231227,145700,14720970450,24800,24800,24850,24800,1118
20231227,145600,14693232100,24800,24800,24850,24750,2242
20231227,145500,14637631750,24800,24850,24850,24750,5910
20231227,145400,14491069800,24800,24850,24850,24800,767
20231227,145300,14472034600,24750,24850,24850,24750,1417
20231227,145200,14436882800,24800,24800,24850,24750,1329
20231227,145100,14403928950,24800,24850,24850,24800,1383
20231227,145000,14369626350,24800,24800,24850,24750,1097
20231227,144900,14342420000,24850,24800,24850,24750,6419
20231227,144800,14183141200,24800,24800,24800,24750,610
20231227,144700,14168042350,24750,24750,24800,24750,363
20231227,144600,14159054850,24750,24800,24800,24750,175
20231227,144500,14154719800,24750,24800,24800,24750,2296
20231227,144400,14097879050,24800,24800,24800,24750,147
20231227,144300,14094234650,24800,24750,24800,24750,985
20231227,144200,14069832300,24750,24800,24800,24750,254
20231227,144100,14063539950,24800,24750,24800,24750,769
20231227,144000,14044502850,24800,24750,24800,24750,1927
20231227,143900,13996806050,24800,24750,24800,24750,3230
20231227,143800,13916861900,24800,24750,24800,24750,1522
20231227,143700,13879167750,24800,24750,24800,24750,197
20231227,143600,13874289650,24800,24750,24800,24750,2024
20231227,143500,13824189800,24800,24750,24800,24750,303
20231227,143400,13816682400,24800,24750,24800,24750,1762
20231227,143300,13773054550,24750,24800,24800,24750,855
20231227,143200,13751890400,24750,24750,24800,24750,468
20231227,143100,13740306100,24800,24800,24800,24750,420
20231227,143000,13729909750,24800,24800,24800,24750,1222
20231227,142900,13699651200,24750,24800,24800,24750,2131
20231227,142800,13646903650,24800,24800,24800,24750,452
20231227,142700,13635709600,24800,24750,24800,24750,279
20231227,142600,13628798150,24750,24800,24800,24750,748
20231227,142500,13610279750,24750,24750,24800,24750,485
20231227,142400,13598272500,24800,24750,24800,24750,437
20231227,142300,13587454150,24750,24800,24800,24750,1408
20231227,142200,13552601050,24750,24750,24800,24750,625
20231227,142100,13537132150,24750,24750,24800,24700,2550
20231227,142000,13474019000,24700,24750,24750,24700,588
20231227,141900,13459472300,24700,24750,24800,24700,7349
20231227,141800,13277586050,24750,24800,24850,24750,15591
20231227,141700,12891079750,24800,24800,24850,24800,778
20231227,141600,12871782150,24800,24850,24850,24800,313
20231227,141500,12864019450,24800,24850,24850,24800,664
20231227,141400,12847544500,24800,24850,24850,24800,536
20231227,141300,12834232400,24850,24850,24850,24850,2325
20231227,141200,12776456150,24850,24850,24850,24800,5306
20231227,141100,12644614450,24850,24850,24850,24800,202
20231227,141000,12639599700,24850,24850,24850,24800,653
20231227,140900,12623388250,24800,24850,24850,24800,591
20231227,140800,12608722200,24850,24800,24850,24800,285
20231227,140700,12601642500,24850,24800,24850,24800,583
20231227,140600,12587172700,24800,24800,24850,24800,284
20231227,140500,12580123950,24800,24800,24850,24800,615
20231227,140400,12564869700,24800,24800,24850,24800,813
20231227,140300,12544697450,24800,24800,24850,24800,331
20231227,140200,12536485400,24800,24850,24900,24800,1527
20231227,140100,12498546750,24850,24850,24900,24850,3711
20231227,140000,12406328150,24900,24850,24900,24850,2755
20231227,135900,12337858200,24850,24850,24900,24850,834
20231227,135800,12317124250,24900,24850,24900,24850,745
20231227,135700,12298591600,24900,24900,24900,24850,475
20231227,135600,12286775050,24850,24850,24900,24850,1198
20231227,135500,12256989800,24900,24850,24900,24850,218
20231227,135400,12251564500,24850,24900,24900,24850,413
20231227,135300,12241285100,24900,24850,24900,24850,399
20231227,135200,12231364650,24850,24900,24900,24850,1136
20231227,135100,12203092900,24850,24850,24900,24850,428
20231227,135000,12192457050,24850,24850,24850,24850,723
20231227,134900,12174490500,24850,24900,24950,24850,1937
20231227,134800,12126261600,24900,24900,24950,24900,378
20231227,134700,12116846900,24900,24900,24900,24900,964
20231227,134600,12092843300,24900,24900,24950,24900,675
20231227,134500,12076034750,24900,24850,24900,24850,1587
20231227,134400,12036522900,24850,24850,24900,24850,874
20231227,134300,12014792400,24900,24850,24900,24850,461
20231227,134200,12003321550,24900,24850,24900,24850,294
20231227,134100,11996002450,24850,24900,24900,24850,1169
20231227,134000,11966916550,24850,24900,24900,24850,118
20231227,133900,11963979200,24900,24900,24900,24850,528
20231227,133800,11950847550,24850,24850,24900,24850,725
20231227,133700,11932829350,24850,24850,24850,24850,422
20231227,133600,11922342650,24850,24900,24950,24850,5719
20231227,133500,11779944250,24900,24900,24900,24850,656
20231227,133400,11763617150,24850,24900,24900,24850,905
20231227,133300,11741100300,24900,24900,24900,24850,574
20231227,133200,11726810450,24900,24900,24900,24850,1261
20231227,133100,11695442000,24900,24900,24900,24850,159
20231227,133000,11691484150,24850,24850,24900,24850,687
20231227,132900,11674403450,24850,24850,24900,24850,337
20231227,132800,11666027400,24900,24850,24900,24850,279
20231227,132700,11659084700,24900,24900,24900,24850,3502
20231227,132600,11571914550,24850,24900,24900,24850,3868
20231227,132500,11475612750,24850,24850,24900,24850,524
20231227,132400,11462587750,24900,24850,24900,24800,3764
20231227,132300,11369052750,24800,24800,24850,24750,552
20231227,132200,11355358500,24750,24750,24800,24750,439
20231227,132100,11344475700,24750,24800,24850,24750,3011
20231227,132000,11269808700,24800,24800,24800,24750,379
20231227,131900,11260423200,24800,24800,24800,24750,272
20231227,131800,11253682000,24800,24750,24800,24750,539
20231227,131700,11240336600,24750,24800,24800,24750,183
20231227,131600,11235800100,24750,24750,24800,24750,95
20231227,131500,11233444750,24800,24800,24800,24750,388
20231227,131400,11223837600,24800,24750,24800,24750,621
20231227,131300,11208458300,24750,24800,24800,24750,828
20231227,131200,11187938450,24800,24850,24850,24750,604
20231227,131100,11172966500,24800,24800,24850,24750,1634
20231227,131000,11132461800,24800,24750,24800,24750,536
20231227,130900,11119187500,24750,24800,24850,24750,423
20231227,130800,11108704150,24750,24800,24850,24750,1586
20231227,130700,11069372600,24800,24800,24800,24750,717
20231227,130600,11051595800,24800,24750,24850,24750,472
20231227,130500,11039891550,24800,24800,24800,24750,382
20231227,130400,11030419900,24800,24800,24800,24750,353
20231227,130300,11021669750,24800,24800,24800,24800,3112
20231227,130200,10944492150,24800,24800,24850,24800,1870
20231227,130100,10898111250,24850,24850,24850,24800,1093
20231227,130000,10870997600,24800,24850,24850,24800,552
20231227,125900,10857284450,24800,24850,24850,24800,757
20231227,125800,10838491550,24850,24850,24850,24800,222
20231227,125700,10832976600,24800,24850,24850,24800,304
20231227,125600,10825426150,24850,24850,24850,24800,828
20231227,125500,10804866600,24850,24850,24850,24800,460
20231227,125400,10793450100,24850,24900,24900,24800,3155
20231227,125300,10715062100,24850,24850,24900,24850,1997
20231227,125200,10665426900,24900,24900,24900,24850,852
20231227,125100,10644233150,24850,24900,24900,24850,387
20231227,125000,10634597850,24850,24900,24900,24850,1191
20231227,124900,10604970200,24850,24900,24900,24850,2657
20231227,124800,10538888150,24900,24900,24900,24850,625
20231227,124700,10523344750,24850,24900,24900,24850,478
20231227,124600,10511458500,24900,24850,24900,24850,435
20231227,124500,10500632250,24900,24850,24900,24850,430
20231227,124400,10489940150,24900,24900,24900,24850,620
20231227,124300,10474505050,24850,24900,24950,24850,646
20231227,124200,10458414550,24950,24900,24950,24850,3933
20231227,124100,10360464150,24950,24950,24950,24900,2882
20231227,124000,10288646400,24950,24900,24950,24900,1056
20231227,123900,10262321300,24950,24900,24950,24900,825
20231227,123800,10241754450,24900,24950,24950,24900,3396
20231227,123700,10157167300,24850,24900,24950,24850,2647
20231227,123600,10091259650,24900,24950,24950,24850,783
20231227,123500,10071779850,24900,24850,24950,24850,9056
20231227,123400,9846304250,24900,24900,24900,24850,681
20231227,123300,9829351250,24900,24900,24900,24850,554
20231227,123200,9815573650,24900,24900,24900,24850,2088
20231227,123100,9763677800,24850,24900,24900,24850,2095
20231227,123000,9711601300,24900,24900,24900,24850,644
20231227,122900,9695585600,24900,24900,24900,24850,2056
20231227,122800,9644412850,24850,24850,24900,24850,424
20231227,122700,9633868600,24900,24900,24900,24850,363
20231227,122600,9624838750,24850,24900,24900,24850,665
20231227,122500,9608304050,24850,24900,24950,24850,3330
20231227,122400,9525413700,24900,24850,24950,24850,10429
20231227,122300,9265755350,24900,24900,24900,24850,401
20231227,122200,9255786000,24850,24900,24900,24850,617
20231227,122100,9240431250,24850,24900,24900,24800,3540
20231227,122000,9152449200,24850,24900,24900,24850,934
20231227,121900,9129226650,24850,24850,24850,24800,4062
20231227,121800,9028302250,24850,24850,24850,24800,676
20231227,121700,9011530800,24800,24850,24850,24800,2000
20231227,121600,8961845050,24800,24850,24850,24800,694
20231227,121500,8944624900,24800,24800,24850,24800,611
20231227,121400,8929447250,24800,24800,24900,24800,2274
20231227,121300,8872970850,24800,24850,24850,24800,1202
20231227,121200,8843154600,24800,24800,24850,24800,426
20231227,121100,8832577600,24800,24800,24850,24800,4611
20231227,121000,8718026550,24850,24800,24850,24750,4100
20231227,120900,8616345700,24750,24750,24800,24700,3211
20231227,120800,8536865500,24700,24700,24750,24650,3754
20231227,120700,8444141500,24650,24700,24700,24600,1881
20231227,120600,8397752800,24700,24700,24700,24650,176
20231227,120500,8393407750,24650,24650,24700,24600,1754
20231227,120400,8350166550,24650,24650,24650,24600,588
20231227,120300,8335688000,24600,24650,24650,24600,378
20231227,120200,8326374000,24650,24650,24650,24600,410
20231227,120100,8316282600,24650,24650,24650,24600,308
20231227,120000,8308694350,24650,24600,24650,24600,511
20231227,115900,8296111800,24600,24650,24650,24600,157
20231227,115800,8292242450,24600,24600,24650,24600,190
20231227,115700,8287565500,24600,24650,24650,24600,479
20231227,115600,8275775850,24650,24650,24650,24600,144
20231227,115500,8272228250,24600,24650,24650,24600,472
20231227,115400,8260610350,24650,24600,24650,24600,281
20231227,115300,8253687500,24600,24650,24700,24600,1022
20231227,115200,8228491700,24650,24700,24700,24650,371
20231227,115100,8219341400,24700,24650,24700,24650,121
20231227,115000,8216358150,24650,24650,24700,24650,2089
20231227,114900,8164859200,24650,24600,24700,24600,2257
20231227,114800,8109230000,24650,24650,24650,24600,954
20231227,114700,8085753950,24600,24600,24650,24600,134
20231227,114600,8082452450,24600,24600,24650,24600,393
20231227,114500,8072768800,24600,24600,24650,24600,370
20231227,114400,8063660300,24600,24650,24650,24600,383
20231227,114300,8054223800,24650,24650,24650,24600,1371
20231227,114200,8020445450,24650,24600,24650,24600,88
20231227,114100,8018276700,24650,24600,24650,24600,1063
20231227,114000,7992094900,24600,24650,24650,24600,776
20231227,113900,7972989700,24650,24650,24650,24600,472
20231227,113800,7961357550,24600,24600,24650,24600,1070
20231227,113700,7935023650,24650,24650,24700,24600,3345
20231227,113600,7852611050,24650,24700,24700,24650,2305
20231227,113500,7795789100,24650,24700,24700,24650,1188
20231227,113400,7766500450,24650,24700,24700,24650,397
20231227,113300,7756713800,24650,24700,24700,24650,873
20231227,113200,7735189450,24650,24650,24700,24650,311
20231227,113100,7727521950,24650,24700,24700,24650,355
20231227,113000,7718770700,24650,24650,24700,24650,849
20231227,112900,7697842800,24650,24650,24700,24650,504
20231227,112800,7685417850,24650,24700,24700,24650,2148
20231227,112700,7632440650,24650,24650,24700,24650,1214
20231227,112600,7602512550,24650,24700,24700,24650,119
20231227,112500,7599574650,24650,24650,24700,24650,94
20231227,112400,7597257300,24700,24700,24700,24650,380
20231227,112300,7587885900,24650,24650,24650,24650,918
20231227,112200,7565257200,24650,24650,24700,24650,580
20231227,112100,7550958650,24650,24650,24700,24650,1303
20231227,112000,7518839650,24650,24650,24700,24650,291
20231227,111900,7511664500,24650,24650,24650,24650,270
20231227,111800,7505009000,24650,24700,24700,24650,1173
20231227,111700,7476041350,24700,24650,24700,24650,2479
20231227,111600,7414813850,24700,24650,24700,24650,654
20231227,111500,7398692650,24650,24650,24700,24600,862
20231227,111400,7377435600,24650,24600,24700,24600,96
20231227,111300,7375068950,24650,24650,24650,24600,549
20231227,111200,7361539250,24650,24650,24700,24650,817
20231227,111100,7341393650,24650,24650,24650,24600,2143
20231227,111000,7288568900,24650,24650,24700,24650,850
20231227,110900,7267612300,24650,24650,24700,24650,142
20231227,110800,7264109250,24650,24700,24700,24650,2677
20231227,110700,7198065750,24700,24750,24750,24700,4758
20231227,110600,7080543000,24700,24700,24750,24700,2960
20231227,110500,7007302150,24700,24700,24750,24700,647
20231227,110400,6991315000,24750,24750,24750,24700,243
20231227,110300,6985306200,24750,24700,24750,24700,1381
20231227,110200,6951168350,24700,24800,24800,24700,11883
20231227,110100,6657095300,24750,24800,24800,24750,3003
20231227,110000,6582642450,24800,24750,24800,24750,117
20231227,105900,6579742200,24800,24750,24800,24750,2299
20231227,105800,6522795550,24750,24750,24800,24700,2111
20231227,105700,6470521700,24750,24750,24750,24700,9742
20231227,105600,6229431400,24750,24700,24750,24650,6361
20231227,105500,6072187400,24650,24650,24700,24650,709
20231227,105400,6054694750,24650,24600,24650,24600,2445
20231227,105300,5994489850,24600,24650,24650,24600,1882
20231227,105200,5948145400,24600,24600,24600,24600,74
20231227,105100,5946325000,24600,24500,24650,24500,4814
20231227,105000,5827909200,24500,24550,24600,24500,559
20231227,104900,5814187700,24550,24550,24550,24500,1899
20231227,104800,5767631700,24550,24550,24600,24500,1348
20231227,104700,5734538550,24500,24550,24550,24500,3684
20231227,104600,5644104850,24550,24600,24600,24550,777
20231227,104500,5625028250,24550,24550,24600,24550,977
20231227,104400,5601037650,24550,24550,24600,24550,6879
20231227,104300,5432151300,24550,24600,24600,24550,345
20231227,104200,5423673450,24600,24600,24600,24550,1708
20231227,104100,5381686350,24550,24600,24600,24550,145
20231227,104000,5378124300,24550,24550,24600,24550,173
20231227,103900,5373873950,24600,24550,24600,24550,751
20231227,103800,5355423850,24600,24550,24600,24550,14
20231227,103700,5355079900,24600,24600,24600,24550,694
20231227,103600,5338030850,24550,24600,24600,24550,377
20231227,103500,5328760500,24550,24600,24650,24550,960
20231227,103400,5305152600,24550,24600,24600,24550,1286
20231227,103300,5273520800,24600,24550,24600,24550,148
20231227,103200,5269887300,24550,24600,24600,24550,1015
20231227,103100,5244967800,24600,24600,24600,24550,115
20231227,103000,5242141750,24550,24500,24600,24500,1452
20231227,102900,5206511400,24550,24550,24550,24500,344
20231227,102800,5198070000,24500,24500,24550,24500,181
20231227,102700,5193628150,24550,24500,24550,24500,1432
20231227,102600,5158536950,24500,24500,24550,24500,800
20231227,102500,5138911150,24550,24550,24550,24500,971
20231227,102400,5115106450,24500,24550,24550,24500,240
20231227,102300,5109223100,24500,24550,24600,24500,7633
20231227,102200,4921837700,24550,24550,24600,24550,1186
20231227,102100,4892693350,24550,24600,24650,24550,1535
20231227,102000,4854937000,24600,24600,24600,24550,784
20231227,101900,4835687550,24600,24600,24600,24600,23
20231227,101800,4835121750,24550,24650,24650,24550,818
20231227,101700,4814990400,24650,24600,24650,24600,685
20231227,101600,4798139300,24600,24550,24650,24550,103
20231227,101500,4795605600,24550,24600,24650,24550,450
20231227,101400,4784532650,24600,24600,24650,24600,1198
20231227,101300,4755061600,24600,24600,24650,24600,707
20231227,101200,4737639000,24650,24650,24650,24600,2135
20231227,101100,4685021750,24650,24600,24650,24550,607
20231227,101000,4670087200,24650,24550,24650,24550,6108
20231227,100900,4519959050,24550,24600,24600,24550,2533
20231227,100800,4457765150,24600,24600,24650,24550,1551
20231227,100700,4419612100,24600,24600,24650,24600,750
20231227,100600,4401159450,24650,24550,24650,24550,771
20231227,100500,4382175400,24600,24550,24600,24550,3736
20231227,100400,4290272400,24550,24550,24550,24500,419
20231227,100300,4279987400,24550,24550,24600,24500,2560
20231227,100200,4217135900,24550,24550,24600,24500,2507
20231227,100100,4155593300,24550,24500,24550,24500,385
20231227,100000,4146147550,24550,24450,24550,24450,1269
20231227,095900,4115053600,24450,24400,24500,24400,1878
20231227,095800,4069127750,24450,24350,24450,24350,2791
20231227,095700,4001049550,24400,24400,24400,24350,282
20231227,095600,3994178950,24400,24350,24400,24350,1485
20231227,095500,3957978000,24350,24400,24400,24350,1925
20231227,095400,3911090800,24400,24400,24400,24350,2961
20231227,095300,3838908000,24350,24350,24400,24350,1452
20231227,095200,3803536500,24400,24400,24400,24350,621
20231227,095100,3788405750,24350,24400,24400,24350,725
20231227,095000,3770733700,24400,24400,24400,24350,1399
20231227,094900,3736623850,24350,24400,24400,24350,1604
20231227,094800,3697538850,24400,24400,24500,24350,4237
20231227,094700,3594186800,24400,24400,24400,24350,1590
20231227,094600,3555460950,24400,24400,24400,24350,579
20231227,094500,3541341850,24350,24350,24400,24350,2255
20231227,094400,3486429550,24350,24350,24400,24350,1048
20231227,094300,3460901800,24400,24350,24400,24350,5371
20231227,094200,3330033700,24400,24400,24400,24300,3181
20231227,094100,3252574350,24400,24350,24450,24300,6270
20231227,094000,3099740100,24350,24450,24450,24350,2954
20231227,093900,3027647700,24450,24550,24550,24400,3603
20231227,093800,2939466400,24500,24550,24550,24500,3390
20231227,093700,2856296050,24550,24600,24600,24550,530
20231227,093600,2843284450,24550,24600,24650,24550,7648
20231227,093500,2655182200,24600,24650,24650,24600,582
20231227,093400,2640845100,24600,24650,24650,24600,668
20231227,093300,2624394250,24600,24650,24700,24600,2406
20231227,093200,2565091350,24700,24650,24700,24650,287
20231227,093100,2558010400,24650,24650,24700,24650,1236
20231227,093000,2527537850,24700,24700,24700,24650,820
20231227,092900,2507293500,24650,24650,24700,24600,1028
20231227,092800,2481953000,24650,24650,24650,24600,839
20231227,092700,2461275250,24650,24650,24700,24600,2957
20231227,092600,2388382150,24650,24650,24700,24600,2349
20231227,092500,2330523000,24650,24700,24700,24600,4793
20231227,092400,2212407900,24700,24700,24700,24650,159
20231227,092300,2208484100,24650,24700,24700,24650,4844
20231227,092200,2088905900,24700,24750,24750,24700,702
20231227,092100,2071552600,24700,24700,24750,24700,1124
20231227,092000,2043743100,24750,24700,24750,24700,225
20231227,091900,2038181100,24750,24700,24750,24700,1244
20231227,091800,2007437450,24750,24800,24800,24700,2160
20231227,091700,1954031350,24700,24800,24850,24700,12570
20231227,091600,1642731400,24800,24800,24850,24800,1810
20231227,091500,1597815550,24800,24850,24900,24800,2835
20231227,091400,1527360550,24850,24850,24900,24800,7501
20231227,091300,1340963250,24800,24800,24850,24800,931
20231227,091200,1317870550,24800,24850,24850,24800,3450
20231227,091100,1232286650,24800,24800,24850,24800,2054
20231227,091000,1181267300,24800,24900,24950,24800,9227
20231227,090900,951628350,24900,24900,24950,24900,2758
20231227,090800,882873750,24950,24900,24950,24900,1626
20231227,090700,842357100,24950,24850,24950,24850,7514
20231227,090600,655256750,24850,24750,24850,24750,9728
20231227,090500,413957650,24750,24750,24850,24750,2180
20231227,090400,359908900,24750,24750,24800,24700,2264
20231227,090300,303822300,24750,24800,24800,24700,2267
20231227,090200,247739050,24800,24700,24800,24700,2314
20231227,090100,190400350,24800,24750,24800,24650,3294
20231227,090000,109088700,24650,24700,24800,24650,4362