stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,212100,2421264900,28900,28900,28900,28900,754
20231222,212000,2421264900,28900,28900,28900,28900,0
20231222,211900,2421264900,28900,28900,28900,28900,0
20231222,211800,2421264900,28900,28900,28900,28900,0
20231222,211700,2421264900,28900,28900,28900,28900,0
20231222,211600,2421264900,28900,28900,28900,28900,0
20231222,211500,2421264900,28900,28900,28900,28900,0
20231222,211400,2421264900,28900,28900,28900,28900,0
20231222,211300,2421264900,28900,28900,28900,28900,0
20231222,211200,2421264900,28900,28900,28900,28900,0
20231222,211100,2421264900,28900,28900,28900,28900,0
20231222,211000,2421264900,28900,28900,28900,28900,0
20231222,210900,2421264900,28900,28900,28900,28900,0
20231222,210800,2421264900,28900,28900,28900,28900,0
20231222,210700,2421264900,28900,28900,28900,28900,0
20231222,210600,2421264900,28900,28900,28900,28900,0
20231222,210500,2421264900,28900,28900,28900,28900,0
20231222,210400,2421264900,28900,28900,28900,28900,0
20231222,210300,2421264900,28900,28900,28900,28900,0
20231222,210200,2421264900,28900,28900,28900,28900,0
20231222,210100,2421264900,28900,28900,28900,28900,0
20231222,210000,2421264900,28900,28900,28900,28900,0
20231222,205900,2421264900,28900,28900,28900,28900,0
20231222,205800,2421264900,28900,28900,28900,28900,0
20231222,205700,2421264900,28900,28900,28900,28900,0
20231222,205600,2421264900,28900,28900,28900,28900,0
20231222,205500,2421264900,28900,28900,28900,28900,0
20231222,205400,2421264900,28900,28900,28900,28900,0
20231222,205300,2421264900,28900,28900,28900,28900,0
20231222,205200,2421264900,28900,28900,28900,28900,0
20231222,205100,2421264900,28900,28900,28900,28900,754
20231222,205000,2421264900,28900,28900,28900,28900,0
20231222,204900,2421264900,28900,28900,28900,28900,0
20231222,204800,2421264900,28900,28900,28900,28900,0
20231222,204700,2421264900,28900,28900,28900,28900,0
20231222,204600,2421264900,28900,28900,28900,28900,0
20231222,204500,2421264900,28900,28900,28900,28900,0
20231222,204400,2421264900,28900,28900,28900,28900,0
20231222,204300,2421264900,28900,28900,28900,28900,0
20231222,204200,2421264900,28900,28900,28900,28900,0
20231222,204100,2421264900,28900,28900,28900,28900,0
20231222,204000,2421264900,28900,28900,28900,28900,0
20231222,203900,2421264900,28900,28900,28900,28900,0
20231222,203800,2421264900,28900,28900,28900,28900,0
20231222,203700,2421264900,28900,28900,28900,28900,0
20231222,203600,2421264900,28900,28900,28900,28900,0
20231222,203500,2421264900,28900,28900,28900,28900,0
20231222,203400,2421264900,28900,28900,28900,28900,0
20231222,203300,2421264900,28900,28900,28900,28900,0
20231222,203200,2421264900,28900,28900,28900,28900,0
20231222,203100,2421264900,28900,28900,28900,28900,0
20231222,203000,2421264900,28900,28900,28900,28900,0
20231222,202900,2421264900,28900,28900,28900,28900,0
20231222,202800,2421264900,28900,28900,28900,28900,0
20231222,202700,2421264900,28900,28900,28900,28900,0
20231222,202600,2421264900,28900,28900,28900,28900,0
20231222,202500,2421264900,28900,28900,28900,28900,0
20231222,202400,2421264900,28900,28900,28900,28900,0
20231222,202300,2421264900,28900,28900,28900,28900,0
20231222,202200,2421264900,28900,28900,28900,28900,0
20231222,202100,2421264900,28900,28900,28900,28900,754
20231222,202000,2421264900,28900,28900,28900,28900,0
20231222,201900,2421264900,28900,28900,28900,28900,0
20231222,201800,2421264900,28900,28900,28900,28900,0
20231222,201700,2421264900,28900,28900,28900,28900,0
20231222,201600,2421264900,28900,28900,28900,28900,0
20231222,201500,2421264900,28900,28900,28900,28900,0
20231222,201400,2421264900,28900,28900,28900,28900,0
20231222,201300,2421264900,28900,28900,28900,28900,0
20231222,201200,2421264900,28900,28900,28900,28900,0
20231222,201100,2421264900,28900,28900,28900,28900,0
20231222,201000,2421264900,28900,28900,28900,28900,0
20231222,200900,2421264900,28900,28900,28900,28900,0
20231222,200800,2421264900,28900,28900,28900,28900,0
20231222,200700,2421264900,28900,28900,28900,28900,0
20231222,200600,2421264900,28900,28900,28900,28900,0
20231222,200500,2421264900,28900,28900,28900,28900,0
20231222,200400,2421264900,28900,28900,28900,28900,0
20231222,200300,2421264900,28900,28900,28900,28900,0
20231222,200200,2421264900,28900,28900,28900,28900,0
20231222,200100,2421264900,28900,28900,28900,28900,0
20231222,200000,2421264900,28900,28900,28900,28900,0
20231222,195900,2421264900,28900,28900,28900,28900,0
20231222,195800,2421264900,28900,28900,28900,28900,0
20231222,195700,2421264900,28900,28900,28900,28900,0
20231222,195600,2421264900,28900,28900,28900,28900,0
20231222,195500,2421264900,28900,28900,28900,28900,0
20231222,195400,2421264900,28900,28900,28900,28900,0
20231222,195300,2421264900,28900,28900,28900,28900,0
20231222,195200,2421264900,28900,28900,28900,28900,0
20231222,195100,2421264900,28900,28900,28900,28900,754
20231222,195000,2421264900,28900,28900,28900,28900,0
20231222,194900,2421264900,28900,28900,28900,28900,0
20231222,194800,2421264900,28900,28900,28900,28900,0
20231222,194700,2421264900,28900,28900,28900,28900,0
20231222,194600,2421264900,28900,28900,28900,28900,0
20231222,194500,2421264900,28900,28900,28900,28900,0
20231222,194400,2421264900,28900,28900,28900,28900,0
20231222,194300,2421264900,28900,28900,28900,28900,0
20231222,194200,2421264900,28900,28900,28900,28900,0
20231222,194100,2421264900,28900,28900,28900,28900,0
20231222,194000,2421264900,28900,28900,28900,28900,0
20231222,193900,2421264900,28900,28900,28900,28900,0
20231222,193800,2421264900,28900,28900,28900,28900,0
20231222,193700,2421264900,28900,28900,28900,28900,0
20231222,193600,2421264900,28900,28900,28900,28900,0
20231222,193500,2421264900,28900,28900,28900,28900,0
20231222,193400,2421264900,28900,28900,28900,28900,0
20231222,193300,2421264900,28900,28900,28900,28900,0
20231222,193200,2421264900,28900,28900,28900,28900,0
20231222,193100,2421264900,28900,28900,28900,28900,0
20231222,193000,2421264900,28900,28900,28900,28900,0
20231222,192900,2421264900,28900,28900,28900,28900,0
20231222,192800,2421264900,28900,28900,28900,28900,0
20231222,192700,2421264900,28900,28900,28900,28900,0
20231222,192600,2421264900,28900,28900,28900,28900,0
20231222,192500,2421264900,28900,28900,28900,28900,0
20231222,192400,2421264900,28900,28900,28900,28900,0
20231222,192300,2421264900,28900,28900,28900,28900,0
20231222,192200,2421264900,28900,28900,28900,28900,0
20231222,192100,2421264900,28900,28900,28900,28900,754
20231222,192000,2421264900,28900,28900,28900,28900,0
20231222,191900,2421264900,28900,28900,28900,28900,0
20231222,191800,2421264900,28900,28900,28900,28900,0
20231222,191700,2421264900,28900,28900,28900,28900,0
20231222,191600,2421264900,28900,28900,28900,28900,0
20231222,191500,2421264900,28900,28900,28900,28900,0
20231222,191400,2421264900,28900,28900,28900,28900,0
20231222,191300,2421264900,28900,28900,28900,28900,0
20231222,191200,2421264900,28900,28900,28900,28900,0
20231222,191100,2421264900,28900,28900,28900,28900,0
20231222,191000,2421264900,28900,28900,28900,28900,0
20231222,190900,2421264900,28900,28900,28900,28900,0
20231222,190800,2421264900,28900,28900,28900,28900,0
20231222,190700,2421264900,28900,28900,28900,28900,0
20231222,190600,2421264900,28900,28900,28900,28900,0
20231222,190500,2421264900,28900,28900,28900,28900,0
20231222,190400,2421264900,28900,28900,28900,28900,0
20231222,190300,2421264900,28900,28900,28900,28900,0
20231222,190200,2421264900,28900,28900,28900,28900,0
20231222,190100,2421264900,28900,28900,28900,28900,0
20231222,190000,2421264900,28900,28900,28900,28900,0
20231222,185900,2421264900,28900,28900,28900,28900,0
20231222,185800,2421264900,28900,28900,28900,28900,0
20231222,185700,2421264900,28900,28900,28900,28900,0
20231222,185600,2421264900,28900,28900,28900,28900,0
20231222,185500,2421264900,28900,28900,28900,28900,0
20231222,185400,2421264900,28900,28900,28900,28900,0
20231222,185300,2421264900,28900,28900,28900,28900,0
20231222,185200,2421264900,28900,28900,28900,28900,0
20231222,185100,2421264900,28900,28900,28900,28900,754
20231222,185000,2421264900,28900,28900,28900,28900,0
20231222,184900,2421264900,28900,28900,28900,28900,0
20231222,184800,2421264900,28900,28900,28900,28900,0
20231222,184700,2421264900,28900,28900,28900,28900,0
20231222,184600,2421264900,28900,28900,28900,28900,0
20231222,184500,2421264900,28900,28900,28900,28900,0
20231222,184400,2421264900,28900,28900,28900,28900,0
20231222,184300,2421264900,28900,28900,28900,28900,0
20231222,184200,2421264900,28900,28900,28900,28900,0
20231222,184100,2421264900,28900,28900,28900,28900,0
20231222,184000,2421264900,28900,28900,28900,28900,0
20231222,183900,2421264900,28900,28900,28900,28900,0
20231222,183800,2421264900,28900,28900,28900,28900,0
20231222,183700,2421264900,28900,28900,28900,28900,0
20231222,183600,2421264900,28900,28900,28900,28900,0
20231222,183500,2421264900,28900,28900,28900,28900,0
20231222,183400,2421264900,28900,28900,28900,28900,0
20231222,183300,2421264900,28900,28900,28900,28900,0
20231222,183200,2421264900,28900,28900,28900,28900,0
20231222,183100,2421264900,28900,28900,28900,28900,0
20231222,183000,2421264900,28900,28900,28900,28900,0
20231222,182900,2421264900,28900,28900,28900,28900,0
20231222,182800,2421264900,28900,28900,28900,28900,0
20231222,182700,2421264900,28900,28900,28900,28900,0
20231222,182600,2421264900,28900,28900,28900,28900,0
20231222,182500,2421264900,28900,28900,28900,28900,0
20231222,182400,2421264900,28900,28900,28900,28900,0
20231222,182300,2421264900,28900,28900,28900,28900,0
20231222,182200,2421264900,28900,28900,28900,28900,0
20231222,182100,2421264900,28900,28900,28900,28900,754
20231222,182000,2421264900,28900,28900,28900,28900,0
20231222,181900,2421264900,28900,28900,28900,28900,0
20231222,181800,2421264900,28900,28900,28900,28900,0
20231222,181700,2421264900,28900,28900,28900,28900,0
20231222,181600,2421264900,28900,28900,28900,28900,0
20231222,181500,2421264900,28900,28900,28900,28900,0
20231222,181400,2421264900,28900,28900,28900,28900,0
20231222,181300,2421264900,28900,28900,28900,28900,0
20231222,181200,2421264900,28900,28900,28900,28900,0
20231222,181100,2421264900,28900,28900,28900,28900,0
20231222,181000,2421264900,28900,28900,28900,28900,0
20231222,180900,2421264900,28900,28900,28900,28900,0
20231222,180800,2421264900,28900,28900,28900,28900,0
20231222,180700,2421264900,28900,28900,28900,28900,0
20231222,180600,2421264900,28900,28900,28900,28900,0
20231222,180500,2421264900,28900,28900,28900,28900,0
20231222,180400,2421264900,28900,28900,28900,28900,0
20231222,180300,2421264900,28900,28900,28900,28900,0
20231222,180200,2421264900,28900,28900,28900,28900,0
20231222,180100,2421264900,28900,28900,28900,28900,0
20231222,180000,2421264900,28900,28900,28900,28900,0
20231222,175900,2421264900,28900,28900,28900,28900,0
20231222,175800,2421264900,28900,28900,28900,28900,0
20231222,175700,2421264900,28900,28900,28900,28900,0
20231222,175600,2421264900,28900,28900,28900,28900,0
20231222,175500,2421264900,28900,28900,28900,28900,0
20231222,175400,2421264900,28900,28900,28900,28900,0
20231222,175300,2421264900,28900,28900,28900,28900,0
20231222,175200,2421264900,28900,28900,28900,28900,0
20231222,175100,2421264900,28900,28900,28900,28900,754
20231222,175000,2421264900,28900,28900,28900,28900,0
20231222,174900,2421264900,28900,28900,28900,28900,0
20231222,174800,2421264900,28900,28900,28900,28900,0
20231222,174700,2421264900,28900,28900,28900,28900,0
20231222,174600,2421264900,28900,28900,28900,28900,0
20231222,174500,2421264900,28900,28900,28900,28900,0
20231222,174400,2421264900,28900,28900,28900,28900,0
20231222,174300,2421264900,28900,28900,28900,28900,0
20231222,174200,2421264900,28900,28900,28900,28900,0
20231222,174100,2421264900,28900,28900,28900,28900,0
20231222,174000,2421264900,28900,28900,28900,28900,0
20231222,173900,2421264900,28900,28900,28900,28900,0
20231222,173800,2421264900,28900,28900,28900,28900,0
20231222,173700,2421264900,28900,28900,28900,28900,0
20231222,173600,2421264900,28900,28900,28900,28900,0
20231222,173500,2421264900,28900,28900,28900,28900,0
20231222,173400,2421264900,28900,28900,28900,28900,0
20231222,173300,2421264900,28900,28900,28900,28900,0
20231222,173200,2421264900,28900,28900,28900,28900,0
20231222,173100,2421264900,28900,28900,28900,28900,0
20231222,173000,2421264900,28900,28900,28900,28900,0
20231222,172900,2421264900,28900,28900,28900,28900,0
20231222,172800,2421264900,28900,28900,28900,28900,0
20231222,172700,2421264900,28900,28900,28900,28900,0
20231222,172600,2421264900,28900,28900,28900,28900,0
20231222,172500,2421264900,28900,28900,28900,28900,0
20231222,172400,2421264900,28900,28900,28900,28900,0
20231222,172300,2421264900,28900,28900,28900,28900,0
20231222,172200,2421264900,28900,28900,28900,28900,0
20231222,172100,2421264900,28900,28900,28900,28900,754
20231222,172000,2421264900,28900,28900,28900,28900,0
20231222,171900,2421264900,28900,28900,28900,28900,0
20231222,171800,2421264900,28900,28900,28900,28900,0
20231222,171700,2421264900,28900,28900,28900,28900,0
20231222,171600,2421264900,28900,28900,28900,28900,0
20231222,171500,2421264900,28900,28900,28900,28900,0
20231222,171400,2421264900,28900,28900,28900,28900,0
20231222,171300,2421264900,28900,28900,28900,28900,0
20231222,171200,2421264900,28900,28900,28900,28900,0
20231222,171100,2421264900,28900,28900,28900,28900,0
20231222,171000,2421264900,28900,28900,28900,28900,0
20231222,170900,2421264900,28900,28900,28900,28900,0
20231222,170800,2421264900,28900,28900,28900,28900,0
20231222,170700,2421264900,28900,28900,28900,28900,0
20231222,170600,2421264900,28900,28900,28900,28900,0
20231222,170500,2421264900,28900,28900,28900,28900,0
20231222,170400,2421264900,28900,28900,28900,28900,0
20231222,170300,2421264900,28900,28900,28900,28900,0
20231222,170200,2421264900,28900,28900,28900,28900,0
20231222,170100,2421264900,28900,28900,28900,28900,0
20231222,170000,2421264900,28900,28900,28900,28900,0
20231222,165900,2421264900,28900,28900,28900,28900,0
20231222,165800,2421264900,28900,28900,28900,28900,0
20231222,165700,2421264900,28900,28900,28900,28900,0
20231222,165600,2421264900,28900,28900,28900,28900,0
20231222,165500,2421264900,28900,28900,28900,28900,0
20231222,165400,2421264900,28900,28900,28900,28900,0
20231222,165300,2421264900,28900,28900,28900,28900,0
20231222,165200,2421264900,28900,28900,28900,28900,0
20231222,165100,2421264900,28900,28900,28900,28900,754
20231222,165000,2421264900,28900,28900,28900,28900,0
20231222,164900,2421264900,28900,28900,28900,28900,0
20231222,164800,2421264900,28900,28900,28900,28900,0
20231222,164700,2421264900,28900,28900,28900,28900,0
20231222,164600,2421264900,28900,28900,28900,28900,0
20231222,164500,2421264900,28900,28900,28900,28900,0
20231222,164400,2421264900,28900,28900,28900,28900,0
20231222,164300,2421264900,28900,28900,28900,28900,0
20231222,164200,2421264900,28900,28900,28900,28900,0
20231222,164100,2421264900,28900,28900,28900,28900,0
20231222,164000,2421264900,28900,28900,28900,28900,0
20231222,163900,2421264900,28900,28900,28900,28900,0
20231222,163800,2421264900,28900,28900,28900,28900,0
20231222,163700,2421264900,28900,28900,28900,28900,0
20231222,163600,2421264900,28900,28900,28900,28900,0
20231222,163500,2421264900,28900,28900,28900,28900,0
20231222,163400,2421264900,28900,28900,28900,28900,0
20231222,163300,2421264900,28900,28900,28900,28900,0
20231222,163200,2421264900,28900,28900,28900,28900,0
20231222,163100,2421264900,28900,28900,28900,28900,0
20231222,163000,2421264900,28900,28900,28900,28900,0
20231222,162900,2421264900,28900,28900,28900,28900,0
20231222,162800,2421264900,28900,28900,28900,28900,0
20231222,162700,2421264900,28900,28900,28900,28900,0
20231222,162600,2421264900,28900,28900,28900,28900,0
20231222,162500,2421264900,28900,28900,28900,28900,0
20231222,162400,2421264900,28900,28900,28900,28900,0
20231222,162300,2421264900,28900,28900,28900,28900,0
20231222,162200,2421264900,28900,28900,28900,28900,0
20231222,162100,2421264900,28900,28900,28900,28900,754
20231222,162000,2421264900,28900,28900,28900,28900,0
20231222,161900,2421264900,28900,28900,28900,28900,0
20231222,161800,2421264900,28900,28900,28900,28900,0
20231222,161700,2421264900,28900,28900,28900,28900,0
20231222,161600,2421264900,28900,28900,28900,28900,0
20231222,161500,2421264900,28900,28900,28900,28900,0
20231222,161400,2421264900,28900,28900,28900,28900,0
20231222,161300,2421264900,28900,28900,28900,28900,0
20231222,161200,2421264900,28900,28900,28900,28900,0
20231222,161100,2421264900,28900,28900,28900,28900,0
20231222,161000,2421264900,28900,28900,28900,28900,0
20231222,160900,2421264900,28900,28900,28900,28900,0
20231222,160800,2421264900,28900,28900,28900,28900,0
20231222,160700,2421264900,28900,28900,28900,28900,0
20231222,160600,2421264900,28900,28900,28900,28900,0
20231222,160500,2421264900,28900,28900,28900,28900,0
20231222,160400,2421264900,28900,28900,28900,28900,0
20231222,160300,2421264900,28900,28900,28900,28900,0
20231222,160200,2421264900,28900,28900,28900,28900,0
20231222,160100,2421264900,28900,28900,28900,28900,0
20231222,160000,2421264900,28900,28900,28900,28900,0
20231222,155900,2421264900,28900,28900,28900,28900,0
20231222,155800,2421264900,28900,28900,28900,28900,0
20231222,155700,2421264900,28900,28900,28900,28900,0
20231222,155600,2421264900,28900,28900,28900,28900,0
20231222,155500,2421264900,28900,28900,28900,28900,0
20231222,155400,2421264900,28900,28900,28900,28900,0
20231222,155300,2421264900,28900,28900,28900,28900,0
20231222,155200,2421264900,28900,28900,28900,28900,0
20231222,155100,2421264900,28900,28900,28900,28900,754
20231222,155000,2421264900,28900,28900,28900,28900,0
20231222,154900,2421264900,28900,28900,28900,28900,0
20231222,154800,2421264900,28900,28900,28900,28900,0
20231222,154700,2421264900,28900,28900,28900,28900,0
20231222,154600,2421264900,28900,28900,28900,28900,0
20231222,154500,2421264900,28900,28900,28900,28900,0
20231222,154400,2421264900,28900,28900,28900,28900,0
20231222,154300,2421264900,28900,28900,28900,28900,0
20231222,154200,2421264900,28900,28900,28900,28900,0
20231222,154100,2421264900,28900,28900,28900,28900,0
20231222,154000,2421264900,28900,28900,28900,28900,0
20231222,153900,2421264900,28900,28900,28900,28900,0
20231222,153800,2421264900,28900,28900,28900,28900,0
20231222,153700,2421264900,28900,28900,28900,28900,0
20231222,153600,2421264900,28900,28900,28900,28900,0
20231222,153500,2421264900,28900,28900,28900,28900,0
20231222,153400,2421264900,28900,28900,28900,28900,0
20231222,153300,2421264900,28900,28900,28900,28900,0
20231222,153200,2421264900,28900,28900,28900,28900,0
20231222,153100,2421264900,28900,28900,28900,28900,0
20231222,153000,2421264900,28900,28900,28900,28900,754
20231222,152900,2399474300,28900,28900,28900,28900,0
20231222,152800,2399474300,28900,28900,28900,28900,0
20231222,152700,2399474300,28900,28900,28900,28900,0
20231222,152600,2399474300,28900,28900,28900,28900,0
20231222,152500,2399474300,28900,28900,28900,28900,0
20231222,152400,2399474300,28900,28900,28900,28900,0
20231222,152300,2399474300,28900,28900,28900,28900,0
20231222,152200,2399474300,28900,28900,28900,28900,0
20231222,152100,2399474300,28900,28900,28900,28900,0
20231222,152000,2399474300,28900,28900,28900,28900,0
20231222,151900,2399474300,28900,29000,29000,28900,672
20231222,151800,2380034800,29050,29050,29050,29050,25
20231222,151700,2379308550,28900,28950,28950,28900,302
20231222,151600,2370575750,29100,28900,29100,28900,23
20231222,151500,2369910600,28900,28750,28950,28700,257
20231222,151400,2362487200,28900,28700,28900,28700,2
20231222,151300,2362429600,28700,28700,28700,28700,236
20231222,151200,2355656400,28700,28700,28700,28700,177
20231222,151100,2350576500,28700,28700,28700,28700,177
20231222,151000,2345496600,28900,28750,28900,28650,410
20231222,150900,2333726900,28900,28900,28900,28900,3
20231222,150800,2333640200,28750,28750,28750,28750,50
20231222,150700,2332202700,28750,28750,28750,28750,29
20231222,150600,2331368950,28750,28750,28750,28750,7
20231222,150500,2331167700,28700,28750,28750,28700,620
20231222,150400,2313358850,28800,28800,28800,28800,68
20231222,150300,2311400450,28800,28800,28800,28800,42
20231222,150200,2310190850,28800,28850,28850,28800,163
20231222,150100,2305496300,28850,28850,28850,28850,32
20231222,150000,2304573100,28850,28850,28850,28850,0
20231222,145900,2304573100,28850,28850,28850,28850,0
20231222,145800,2304573100,28850,28850,28850,28850,39
20231222,145700,2303447950,28850,28950,28950,28850,20
20231222,145600,2302870800,28950,28950,28950,28950,0
20231222,145500,2302870800,28950,28950,28950,28950,1
20231222,145400,2302841850,29000,29050,29050,29000,287
20231222,145300,2294518500,29050,29050,29050,29050,0
20231222,145200,2294518500,29050,29050,29050,29050,0
20231222,145100,2294518500,29050,29050,29050,29050,1
20231222,145000,2294489450,29050,29050,29050,29050,0
20231222,144900,2294489450,29050,29100,29100,29050,2
20231222,144800,2294431300,29100,29100,29100,29100,0
20231222,144700,2294431300,29100,29050,29100,29050,2
20231222,144600,2294373150,29100,29100,29100,29100,1
20231222,144500,2294344050,29050,29050,29050,29050,2
20231222,144400,2294285950,29100,29100,29100,29100,10
20231222,144300,2293994950,29100,29100,29100,29100,0
20231222,144200,2293994950,29100,29100,29100,29100,37
20231222,144100,2292918250,29100,29100,29100,29100,12
20231222,144000,2292569050,29100,29100,29100,29100,27
20231222,143900,2291783350,29200,29200,29200,29200,0
20231222,143800,2291783350,29200,29200,29200,29200,1
20231222,143700,2291754150,29200,29150,29200,29150,10
20231222,143600,2291462250,29150,29150,29150,29150,0
20231222,143500,2291462250,29150,29150,29150,29150,10
20231222,143400,2291170750,29150,29150,29150,29150,11
20231222,143300,2290850100,29100,29100,29100,29100,101
20231222,143200,2287911000,29150,29200,29200,29150,66
20231222,143100,2285987050,29300,29300,29300,29300,10
20231222,143000,2285694050,29300,29350,29350,29300,5
20231222,142900,2285547450,29350,29350,29350,29350,5
20231222,142800,2285400700,29350,29350,29350,29350,59
20231222,142700,2283669050,29350,29350,29350,29350,5
20231222,142600,2283522300,29350,29350,29350,29350,6
20231222,142500,2283346200,29350,29350,29350,29350,5
20231222,142400,2283199450,29350,29300,29350,29300,1096
20231222,142300,2251036850,29300,29350,29350,29300,15
20231222,142200,2250597100,29350,29350,29350,29350,5
20231222,142100,2250450350,29350,29300,29350,29150,1141
20231222,142000,2216978850,29100,29300,29300,29100,50
20231222,141900,2215522650,29300,29300,29300,29300,5
20231222,141800,2215376150,29300,29200,29300,29050,14
20231222,141700,2214968150,29350,29350,29350,29350,5
20231222,141600,2214821400,29350,29350,29350,29350,5
20231222,141500,2214674650,29350,29350,29350,29350,5
20231222,141400,2214527900,29350,29350,29350,29350,7
20231222,141300,2214322450,29350,29200,29350,29200,6
20231222,141200,2214146950,29200,29200,29200,29200,478
20231222,141100,2200189350,29200,29150,29200,29150,56
20231222,141000,2198556600,29150,29150,29150,29150,4
20231222,140900,2198440000,29150,29050,29150,29050,26
20231222,140800,2197684100,28850,29050,29050,28850,84
20231222,140700,2195259600,29100,29100,29100,29100,58
20231222,140600,2193571800,29100,29200,29200,29100,52
20231222,140500,2192058400,29200,29200,29200,29200,5
20231222,140400,2191912400,29200,29200,29200,29150,67
20231222,140300,2189956700,29200,29250,29250,28750,220
20231222,140200,2183576700,29250,29250,29250,29200,48
20231222,140100,2182172900,29250,29400,29400,29250,183
20231222,140000,2176816600,29400,29400,29400,29400,26
20231222,135900,2176052200,29400,29550,29550,29400,151
20231222,135800,2171609500,29550,29450,29550,29400,73
20231222,135700,2169459450,29400,29400,29400,29400,14
20231222,135600,2169047850,29350,29350,29350,29350,5
20231222,135500,2168901100,29350,29350,29350,29350,54
20231222,135400,2167316200,29350,29350,29350,29350,30
20231222,135300,2166435700,29600,29600,29600,29600,41
20231222,135200,2165222100,29600,29600,29600,29600,39
20231222,135100,2164067700,29600,29550,29600,29350,23
20231222,135000,2163388400,29550,29500,29550,29500,60
20231222,134900,2161616350,29550,29500,29550,29500,159
20231222,134800,2156919750,29500,29550,29550,29500,55
20231222,134700,2155296450,29500,29500,29500,29500,28
20231222,134600,2154470450,29450,29450,29450,29450,10
20231222,134500,2154175950,29450,29450,29450,29450,40
20231222,134400,2152997950,29450,29450,29450,29450,79
20231222,134300,2150671400,29450,29450,29450,29450,40
20231222,134200,2149493400,29450,29450,29450,29450,17
20231222,134100,2148992750,29400,29400,29400,29400,6
20231222,134000,2148816350,29400,29500,29500,29400,26
20231222,133900,2148049700,29500,29500,29500,29500,40
20231222,133800,2146869700,29500,29550,29550,29450,41
20231222,133700,2145659300,29550,29550,29550,29550,20
20231222,133600,2145068300,29550,29600,29600,29550,467
20231222,133500,2131267450,29600,29600,29600,29550,370
20231222,133400,2120317450,29550,29500,29550,29500,2019
20231222,133300,2060673650,29500,29500,29500,29500,4
20231222,133200,2060555650,29350,29300,29500,29300,1194
20231222,133100,2025361100,29300,29300,29300,29300,20
20231222,133000,2024775100,29300,29300,29300,29300,59
20231222,132900,2023046400,29300,29300,29300,29300,81
20231222,132800,2020673100,29300,29250,29300,29150,113
20231222,132700,2017365650,29250,29250,29250,29250,40
20231222,132600,2016195650,29250,29250,29250,29250,60
20231222,132500,2014440650,29250,29250,29250,29250,20
20231222,132400,2013855650,29250,29250,29250,29250,21
20231222,132300,2013241400,29200,29200,29200,29200,60
20231222,132200,2011489400,29200,29200,29200,29200,90
20231222,132100,2008861400,29200,29200,29250,28950,310
20231222,132000,1999850750,29250,29200,29250,29200,41
20231222,131900,1998651550,29250,29250,29250,29250,20
20231222,131800,1998066550,29250,29150,29250,29000,1076
20231222,131700,1966826100,29100,29500,29500,29100,1541
20231222,131600,1921884400,29500,29500,29500,29500,50
20231222,131500,1920409400,29450,29450,29450,29450,66
20231222,131400,1918465700,29450,29400,29450,29400,52
20231222,131300,1916935900,29400,29250,29400,29250,109
20231222,131200,1913737300,29250,29250,29250,29250,0
20231222,131100,1913737300,29250,29450,29500,29250,133
20231222,131000,1909833750,29500,29500,29500,29500,20
20231222,130900,1909243750,29500,29500,29500,29500,209
20231222,130800,1903078250,29500,29500,29500,29500,75
20231222,130700,1900865750,29500,29500,29500,29500,20
20231222,130600,1900275750,29500,29500,29500,29500,71
20231222,130500,1898181250,29500,29500,29500,29500,43
20231222,130400,1896912750,29500,29500,29500,29500,34
20231222,130300,1895909750,29500,29500,29500,29500,28
20231222,130200,1895083750,29500,29450,29500,29250,1256
20231222,130100,1858048350,29200,29150,29500,29150,291
20231222,130000,1849529750,28950,28950,28950,28950,1
20231222,125900,1849500800,28950,29150,29150,28950,21
20231222,125800,1848892650,29150,29150,29150,29150,0
20231222,125700,1848892650,29150,29100,29150,29100,28
20231222,125600,1848077400,29000,29000,29000,29000,189
20231222,125500,1842596400,28850,28850,28850,28850,80
20231222,125400,1840288400,28850,28850,28850,28850,180
20231222,125300,1835095400,28850,28850,28850,28850,0
20231222,125200,1835095400,28850,29000,29000,28750,2061
20231222,125100,1775668450,29050,29050,29050,29050,135
20231222,125000,1771746700,29050,29050,29050,29050,35
20231222,124900,1770729950,29050,29050,29050,29050,0
20231222,124800,1770729950,29050,29000,29050,29000,36
20231222,124700,1769685600,29000,29000,29000,29000,1
20231222,124600,1769656600,29000,29000,29000,29000,1
20231222,124500,1769627600,29100,29100,29100,29100,0
20231222,124400,1769627600,29100,29100,29100,29100,25
20231222,124300,1768900100,29100,29100,29100,29100,39
20231222,124200,1767765200,29100,29100,29100,29100,1
20231222,124100,1767736100,28950,29200,29200,28950,74
20231222,124000,1765578050,28800,29050,29050,28800,940
20231222,123900,1738422200,29200,29200,29200,29200,0
20231222,123800,1738422200,29200,29150,29200,29100,203
20231222,123700,1732514300,29150,29150,29150,29150,101
20231222,123600,1729570150,29150,29150,29150,29150,0
20231222,123500,1729570150,29150,29150,29200,29150,19
20231222,123400,1729015800,29150,29150,29150,29150,141
20231222,123300,1724905650,29150,29150,29150,29150,0
20231222,123200,1724905650,29150,29150,29150,29150,1
20231222,123100,1724876500,29100,29100,29100,29100,6
20231222,123000,1724701900,29100,29100,29100,29100,0
20231222,122900,1724701900,29100,29100,29100,29100,36
20231222,122800,1723654300,29100,29200,29200,29100,65
20231222,122700,1721759900,29200,29200,29200,29200,110
20231222,122600,1718547900,29200,29300,29300,29200,5
20231222,122500,1718401500,29350,29350,29350,29350,0
20231222,122400,1718401500,29350,29350,29350,29350,0
20231222,122300,1718401500,29350,29350,29350,29350,13
20231222,122200,1718019950,29200,29200,29200,29200,20
20231222,122100,1717435950,29350,29350,29350,29350,0
20231222,122000,1717435950,29350,29350,29350,29350,1
20231222,121900,1717406600,29350,29350,29350,29350,0
20231222,121800,1717406600,29350,29350,29350,29350,1
20231222,121700,1717377250,29250,29250,29250,29250,20
20231222,121600,1716792250,29250,29250,29250,29250,1
20231222,121500,1716763000,29200,29200,29200,29200,64
20231222,121400,1714894200,29200,29200,29200,29200,110
20231222,121300,1711682200,29250,29250,29250,29250,242
20231222,121200,1704603700,29350,29350,29350,29350,5
20231222,121100,1704456950,29400,29350,29400,29350,103
20231222,121000,1701429250,29400,29400,29400,29250,11
20231222,120900,1701106000,29400,29400,29400,29400,4
20231222,120800,1700988400,29400,29250,29400,29250,50
20231222,120700,1699518550,29400,29300,29400,29250,68
20231222,120600,1697529250,29250,29250,29250,29250,100
20231222,120500,1694604250,29250,29250,29250,29250,3
20231222,120400,1694516500,29400,29250,29400,29250,65
20231222,120300,1692612250,29250,29400,29400,29250,23
20231222,120200,1691939200,29300,29300,29300,29300,22
20231222,120100,1691294600,29300,29300,29300,29300,0
20231222,120000,1691294600,29300,29300,29300,29300,24
20231222,115900,1690591400,29300,29300,29300,29300,1
20231222,115800,1690562100,29300,29300,29300,29300,473
20231222,115700,1676703200,29000,29000,29000,29000,0
20231222,115600,1676703200,29000,29000,29000,29000,13
20231222,115500,1676326200,29000,29250,29300,29000,93
20231222,115400,1673609800,28950,29400,29400,28950,4552
20231222,115300,1541357650,29600,29550,29600,29550,405
20231222,115200,1529379900,29550,29550,29550,29550,0
20231222,115100,1529379900,29550,29600,29600,29550,9
20231222,115000,1529113900,29600,29550,29600,29550,22
20231222,114900,1528463750,29600,29600,29600,29600,0
20231222,114800,1528463750,29600,29550,29600,29550,223
20231222,114700,1521873800,29550,29550,29550,29550,0
20231222,114600,1521873800,29550,29450,29550,29450,45
20231222,114500,1520546950,29250,29250,29250,29250,18
20231222,114400,1520020450,29250,29250,29250,29250,90
20231222,114300,1517387950,29300,29550,29550,29300,82
20231222,114200,1514969600,29300,29300,29300,29300,21
20231222,114100,1514354300,29300,29300,29300,29300,7
20231222,114000,1514149200,29250,29400,29400,29250,380
20231222,113900,1503033700,29400,29350,29400,29300,504
20231222,113800,1488242350,29350,29500,29500,29350,302
20231222,113700,1479361400,29650,29650,29650,29650,6
20231222,113600,1479183500,29600,29600,29600,29600,67
20231222,113500,1477200300,29600,29500,29600,29500,115
20231222,113400,1473801300,29500,29500,29500,29500,5
20231222,113300,1473653800,29500,29550,29550,29500,120
20231222,113200,1470113400,29600,29750,29750,29600,45
20231222,113100,1468780950,29750,29750,29750,29750,39
20231222,113000,1467620700,29750,29700,29750,29700,537
20231222,112900,1451659550,29650,29600,29650,29600,167
20231222,112800,1446710350,29600,29600,29600,29600,14
20231222,112700,1446295950,29700,29650,29700,29650,1133
20231222,112600,1412652500,29650,29550,29650,29550,63
20231222,112500,1410786250,29500,29500,29550,29500,33
20231222,112400,1409811650,29500,29500,29500,29500,3
20231222,112300,1409723150,29500,29500,29500,29500,7
20231222,112200,1409516650,29500,29500,29500,29500,33
20231222,112100,1408543150,29500,29500,29500,29500,2
20231222,112000,1408484150,29700,29450,29700,29450,494
20231222,111900,1393872500,29450,29450,29450,29450,64
20231222,111800,1391987700,29450,29450,29450,29450,63
20231222,111700,1390132350,29550,29500,29550,29500,757
20231222,111600,1367766350,29500,29300,29500,29300,741
20231222,111500,1345924750,29450,29400,29450,29350,171
20231222,111400,1340904900,29500,29450,29500,29400,51
20231222,111300,1339402050,29450,29350,29500,29350,1100
20231222,111200,1307040800,29300,29200,29300,29200,266
20231222,111100,1299262050,29250,29250,29250,29250,0
20231222,111000,1299262050,29250,29150,29250,29100,595
20231222,110900,1281892450,29100,29100,29100,29100,11
20231222,110800,1281572350,29100,29100,29100,29100,46
20231222,110700,1280233750,29100,29050,29100,29050,587
20231222,110600,1263163550,29100,28900,29100,28900,13
20231222,110500,1262787250,29000,28850,29000,28850,31
20231222,110400,1261892000,28800,28950,28950,28750,2023
20231222,110300,1203612950,29000,29050,29050,29000,531
20231222,110200,1188203950,29050,29100,29100,29050,934
20231222,110100,1161069750,29050,29100,29100,29050,36
20231222,110000,1160022900,29050,29350,29350,29000,1822
20231222,105900,1107052600,29450,29550,29600,29450,5
20231222,105800,1106904950,29400,29500,29500,29400,1384
20231222,105700,1066134450,29550,29650,29700,29550,344
20231222,105600,1055924750,29700,29750,29750,29500,205
20231222,105500,1049831150,29750,29750,29750,29750,2848
20231222,105400,965103150,29700,29350,29700,29200,6114
20231222,105300,784004600,29250,29200,29300,29200,116
20231222,105200,780615450,29150,29150,29350,29150,626
20231222,105100,762266800,29150,29100,29150,29100,59
20231222,105000,760549850,29100,29150,29150,29100,59
20231222,104900,758832250,29150,29150,29150,29150,6
20231222,104800,758657350,29150,29150,29150,29150,643
20231222,104700,739913900,29150,29000,29300,29000,1214
20231222,104600,704407900,29000,28900,29000,28900,137
20231222,104500,700444600,29000,29000,29100,29000,150
20231222,104400,696094300,29100,29150,29150,29100,26
20231222,104300,695337150,29000,29150,29150,29000,61
20231222,104200,693566650,29200,29200,29200,29000,61
20231222,104100,691794400,29200,28950,29200,28950,3434
20231222,104000,591656000,28950,29000,29000,28950,400
20231222,103900,580056250,29000,28800,29000,28800,40
20231222,103800,578899000,28950,28800,29000,28800,68
20231222,103700,576932550,28700,28850,28900,28700,264
20231222,103600,569327100,28700,28900,28900,28700,119
20231222,103500,565905350,28900,28900,28900,28750,60
20231222,103400,564173750,28900,29050,29050,28900,579
20231222,103300,547415950,29100,28800,29200,28800,5472
20231222,103200,387831950,29000,28850,29100,28850,365
20231222,103100,377260800,28950,29000,29100,28900,252
20231222,103000,369960750,29200,28700,29200,28700,3494
20231222,102900,268653700,28700,28600,28700,28600,425
20231222,102800,256481700,28650,28400,28650,28400,515
20231222,102700,241769300,28550,28550,28550,28550,6
20231222,102600,241598000,28550,28450,28550,28350,136
20231222,102500,237723800,28550,28500,28550,28500,59
20231222,102400,236041350,28600,28600,28600,28600,2
20231222,102300,235984150,28600,28600,28600,28600,1
20231222,102200,235955550,28600,28450,28600,28450,57
20231222,102100,234327300,28400,28600,28600,28400,1012
20231222,102000,205526350,28600,28700,28700,28600,156
20231222,101900,201058900,28700,28700,28700,28700,7
20231222,101800,200858000,28750,28550,28750,28250,729
20231222,101700,179941300,28550,28650,28800,28550,278
20231222,101600,171963500,28650,28600,28650,28550,404
20231222,101500,160410000,28600,28200,28600,28200,1882
20231222,101400,106887800,28200,28200,28200,28200,5
20231222,101300,106746800,28200,28200,28200,28200,46
20231222,101200,105449600,28200,28150,28200,28150,132
20231222,101100,101730550,28150,28150,28150,28150,21
20231222,101000,101139400,28150,28150,28150,28150,211
20231222,100900,95199750,28150,28150,28150,28150,50
20231222,100800,93792250,28150,28200,28200,28150,38
20231222,100700,92720950,28200,28150,28200,28150,100
20231222,100600,89903800,28150,28150,28150,28100,147
20231222,100500,85765800,28150,28100,28150,28100,108
20231222,100400,82728500,28100,27950,28150,27950,202
20231222,100300,77064350,27900,27800,27900,27800,187
20231222,100200,71860200,27800,27800,27800,27800,52
20231222,100100,70414600,27800,27800,27800,27800,52
20231222,100000,68969000,27800,27800,27800,27800,0
20231222,095900,68969000,27800,27800,27800,27800,0
20231222,095800,68969000,27800,27750,27800,27750,19
20231222,095700,68440950,27700,27700,27700,27700,5
20231222,095600,68302450,27650,27600,27650,27600,73
20231222,095500,66285800,27550,27550,27550,27550,0
20231222,095400,66285800,27550,27550,27550,27550,1
20231222,095300,66258250,27550,27550,27550,27550,0
20231222,095200,66258250,27550,27550,27550,27550,0
20231222,095100,66258250,27550,27550,27550,27550,0
20231222,095000,66258250,27550,27550,27550,27550,0
20231222,094900,66258250,27550,27550,27550,27550,0
20231222,094800,66258250,27550,27550,27550,27550,0
20231222,094700,66258250,27550,27550,27550,27550,0
20231222,094600,66258250,27550,27550,27550,27550,140
20231222,094500,62401250,27550,27550,27550,27550,0
20231222,094400,62401250,27550,27550,27550,27550,10
20231222,094300,62125750,27500,27500,27500,27500,36
20231222,094200,61135750,27500,27500,27500,27500,1
20231222,094100,61108250,27650,27650,27650,27650,40
20231222,094000,60002250,27650,27700,27700,27650,61
20231222,093900,58315550,27700,27700,27700,27700,95
20231222,093800,55684050,27850,27700,27850,27700,5
20231222,093700,55545400,27700,27700,27700,27700,50
20231222,093600,54160400,27700,27700,27700,27700,0
20231222,093500,54160400,27700,27700,27700,27700,0
20231222,093400,54160400,27700,27700,27700,27700,1
20231222,093300,54132700,27450,27450,27450,27450,37
20231222,093200,53117050,27450,27500,27500,27450,89
20231222,093100,50673200,27500,27500,27500,27500,84
20231222,093000,48363200,27450,27450,27450,27450,25
20231222,092900,47676950,27450,27450,27450,27450,1
20231222,092800,47649500,27500,27500,27500,27500,0
20231222,092700,47649500,27500,27500,27500,27500,0
20231222,092600,47649500,27500,27500,27500,27500,300
20231222,092500,39399500,27500,27500,27500,27500,209
20231222,092400,33652000,27400,27400,27400,27400,0
20231222,092300,33652000,27400,27400,27400,27400,51
20231222,092200,32254600,27400,27400,27400,27400,1
20231222,092100,32227200,27400,27400,27400,27400,0
20231222,092000,32227200,27400,27400,27400,27400,0
20231222,091900,32227200,27400,27400,27400,27400,48
20231222,091800,30912000,27400,27400,27400,27400,1
20231222,091700,30884600,27400,27400,27400,27400,0
20231222,091600,30884600,27400,27700,27700,27400,672
20231222,091500,12370000,27700,27700,27700,27700,80
20231222,091400,10154000,27950,27850,27950,27850,83
20231222,091300,7837550,27950,27850,27950,27850,60
20231222,091200,6161850,27650,27650,27650,27650,40
20231222,091100,5055850,27650,27650,27650,27650,1
20231222,091000,5028200,27650,27650,27850,27650,52
20231222,090900,3587200,27450,27450,27450,27450,0
20231222,090800,3587200,27450,27450,27450,27450,3
20231222,090700,3504850,27400,27400,27400,27400,3
20231222,090600,3422650,27350,27350,27350,27350,0
20231222,090500,3422650,27350,27350,27350,27350,0
20231222,090400,3422650,27350,27350,27450,27350,110
20231222,090300,410250,27400,27400,27400,27400,0
20231222,090200,410250,27400,27400,27400,27400,0
20231222,090100,410250,27400,27400,27400,27400,0
20231222,090000,410250,27400,27350,27400,27300,15