stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,194300,25315457800,27000,27000,27000,27000,21898
20231206,194200,25315457800,27000,27000,27000,27000,0
20231206,194100,25315457800,27000,27000,27000,27000,0
20231206,194000,25315457800,27000,27000,27000,27000,0
20231206,193900,25315457800,27000,27000,27000,27000,0
20231206,193800,25315457800,27000,27000,27000,27000,0
20231206,193700,25315457800,27000,27000,27000,27000,0
20231206,193600,25315457800,27000,27000,27000,27000,0
20231206,193500,25315457800,27000,27000,27000,27000,0
20231206,193400,25315457800,27000,27000,27000,27000,0
20231206,193300,25315457800,27000,27000,27000,27000,0
20231206,193200,25315457800,27000,27000,27000,27000,0
20231206,193100,25315457800,27000,27000,27000,27000,0
20231206,193000,25315457800,27000,27000,27000,27000,0
20231206,192900,25315457800,27000,27000,27000,27000,0
20231206,192800,25315457800,27000,27000,27000,27000,0
20231206,192700,25315457800,27000,27000,27000,27000,0
20231206,192600,25315457800,27000,27000,27000,27000,0
20231206,192500,25315457800,27000,27000,27000,27000,0
20231206,192400,25315457800,27000,27000,27000,27000,0
20231206,192300,25315457800,27000,27000,27000,27000,0
20231206,192200,25315457800,27000,27000,27000,27000,0
20231206,192100,25315457800,27000,27000,27000,27000,0
20231206,192000,25315457800,27000,27000,27000,27000,0
20231206,191900,25315457800,27000,27000,27000,27000,0
20231206,191800,25315457800,27000,27000,27000,27000,0
20231206,191700,25315457800,27000,27000,27000,27000,0
20231206,191600,25315457800,27000,27000,27000,27000,0
20231206,191500,25315457800,27000,27000,27000,27000,0
20231206,191400,25315457800,27000,27000,27000,27000,0
20231206,191300,25315457800,27000,27000,27000,27000,21898
20231206,191200,25315457800,27000,27000,27000,27000,0
20231206,191100,25315457800,27000,27000,27000,27000,0
20231206,191000,25315457800,27000,27000,27000,27000,0
20231206,190900,25315457800,27000,27000,27000,27000,0
20231206,190800,25315457800,27000,27000,27000,27000,0
20231206,190700,25315457800,27000,27000,27000,27000,0
20231206,190600,25315457800,27000,27000,27000,27000,0
20231206,190500,25315457800,27000,27000,27000,27000,0
20231206,190400,25315457800,27000,27000,27000,27000,0
20231206,190300,25315457800,27000,27000,27000,27000,0
20231206,190200,25315457800,27000,27000,27000,27000,0
20231206,190100,25315457800,27000,27000,27000,27000,0
20231206,190000,25315457800,27000,27000,27000,27000,0
20231206,185900,25315457800,27000,27000,27000,27000,0
20231206,185800,25315457800,27000,27000,27000,27000,0
20231206,185700,25315457800,27000,27000,27000,27000,0
20231206,185600,25315457800,27000,27000,27000,27000,0
20231206,185500,25315457800,27000,27000,27000,27000,0
20231206,185400,25315457800,27000,27000,27000,27000,0
20231206,185300,25315457800,27000,27000,27000,27000,0
20231206,185200,25315457800,27000,27000,27000,27000,0
20231206,185100,25315457800,27000,27000,27000,27000,0
20231206,185000,25315457800,27000,27000,27000,27000,0
20231206,184900,25315457800,27000,27000,27000,27000,0
20231206,184800,25315457800,27000,27000,27000,27000,0
20231206,184700,25315457800,27000,27000,27000,27000,0
20231206,184600,25315457800,27000,27000,27000,27000,0
20231206,184500,25315457800,27000,27000,27000,27000,0
20231206,184400,25315457800,27000,27000,27000,27000,0
20231206,184300,25315457800,27000,27000,27000,27000,21898
20231206,184200,25315457800,27000,27000,27000,27000,0
20231206,184100,25315457800,27000,27000,27000,27000,0
20231206,184000,25315457800,27000,27000,27000,27000,0
20231206,183900,25315457800,27000,27000,27000,27000,0
20231206,183800,25315457800,27000,27000,27000,27000,0
20231206,183700,25315457800,27000,27000,27000,27000,0
20231206,183600,25315457800,27000,27000,27000,27000,0
20231206,183500,25315457800,27000,27000,27000,27000,0
20231206,183400,25315457800,27000,27000,27000,27000,0
20231206,183300,25315457800,27000,27000,27000,27000,0
20231206,183200,25315457800,27000,27000,27000,27000,0
20231206,183100,25315457800,27000,27000,27000,27000,0
20231206,183000,25315457800,27000,27000,27000,27000,0
20231206,182900,25315457800,27000,27000,27000,27000,0
20231206,182800,25315457800,27000,27000,27000,27000,0
20231206,182700,25315457800,27000,27000,27000,27000,0
20231206,182600,25315457800,27000,27000,27000,27000,0
20231206,182500,25315457800,27000,27000,27000,27000,0
20231206,182400,25315457800,27000,27000,27000,27000,0
20231206,182300,25315457800,27000,27000,27000,27000,0
20231206,182200,25315457800,27000,27000,27000,27000,0
20231206,182100,25315457800,27000,27000,27000,27000,0
20231206,182000,25315457800,27000,27000,27000,27000,0
20231206,181900,25315457800,27000,27000,27000,27000,0
20231206,181800,25315457800,27000,27000,27000,27000,0
20231206,181700,25315457800,27000,27000,27000,27000,0
20231206,181600,25315457800,27000,27000,27000,27000,0
20231206,181500,25315457800,27000,27000,27000,27000,0
20231206,181400,25315457800,27000,27000,27000,27000,0
20231206,181300,25315457800,27000,27000,27000,27000,21898
20231206,181200,25315457800,27000,27000,27000,27000,0
20231206,181100,25315457800,27000,27000,27000,27000,0
20231206,181000,25315457800,27000,27000,27000,27000,0
20231206,180900,25315457800,27000,27000,27000,27000,0
20231206,180800,25315457800,27000,27000,27000,27000,0
20231206,180700,25315457800,27000,27000,27000,27000,0
20231206,180600,25315457800,27000,27000,27000,27000,0
20231206,180500,25315457800,27000,27000,27000,27000,0
20231206,180400,25315457800,27000,27000,27000,27000,0
20231206,180300,25315457800,27000,27000,27000,27000,0
20231206,180200,25315457800,27000,27000,27000,27000,0
20231206,180100,25315457800,27000,27000,27000,27000,0
20231206,180000,25315457800,27000,27000,27000,27000,0
20231206,175900,25315457800,27000,27000,27000,27000,0
20231206,175800,25315457800,27000,27000,27000,27000,0
20231206,175700,25315457800,27000,27000,27000,27000,0
20231206,175600,25315457800,27000,27000,27000,27000,0
20231206,175500,25315457800,27000,27000,27000,27000,0
20231206,175400,25315457800,27000,27000,27000,27000,0
20231206,175300,25315457800,27000,27000,27000,27000,0
20231206,175200,25315457800,27000,27000,27000,27000,0
20231206,175100,25315457800,27000,27000,27000,27000,0
20231206,175000,25315457800,27000,27000,27000,27000,0
20231206,174900,25315457800,27000,27000,27000,27000,0
20231206,174800,25315457800,27000,27000,27000,27000,0
20231206,174700,25315457800,27000,27000,27000,27000,0
20231206,174600,25315457800,27000,27000,27000,27000,0
20231206,174500,25315457800,27000,27000,27000,27000,0
20231206,174400,25315457800,27000,27000,27000,27000,0
20231206,174300,25315457800,27000,27000,27000,27000,21898
20231206,174200,25315457800,27000,27000,27000,27000,0
20231206,174100,25315457800,27000,27000,27000,27000,0
20231206,174000,25315457800,27000,27000,27000,27000,0
20231206,173900,25315457800,27000,27000,27000,27000,0
20231206,173800,25315457800,27000,27000,27000,27000,0
20231206,173700,25315457800,27000,27000,27000,27000,0
20231206,173600,25315457800,27000,27000,27000,27000,0
20231206,173500,25315457800,27000,27000,27000,27000,0
20231206,173400,25315457800,27000,27000,27000,27000,0
20231206,173300,25315457800,27000,27000,27000,27000,0
20231206,173200,25315457800,27000,27000,27000,27000,0
20231206,173100,25315457800,27000,27000,27000,27000,0
20231206,173000,25315457800,27000,27000,27000,27000,0
20231206,172900,25315457800,27000,27000,27000,27000,0
20231206,172800,25315457800,27000,27000,27000,27000,0
20231206,172700,25315457800,27000,27000,27000,27000,0
20231206,172600,25315457800,27000,27000,27000,27000,0
20231206,172500,25315457800,27000,27000,27000,27000,0
20231206,172400,25315457800,27000,27000,27000,27000,0
20231206,172300,25315457800,27000,27000,27000,27000,0
20231206,172200,25315457800,27000,27000,27000,27000,0
20231206,172100,25315457800,27000,27000,27000,27000,0
20231206,172000,25315457800,27000,27000,27000,27000,0
20231206,171900,25315457800,27000,27000,27000,27000,0
20231206,171800,25315457800,27000,27000,27000,27000,0
20231206,171700,25315457800,27000,27000,27000,27000,0
20231206,171600,25315457800,27000,27000,27000,27000,0
20231206,171500,25315457800,27000,27000,27000,27000,0
20231206,171400,25315457800,27000,27000,27000,27000,0
20231206,171300,25315457800,27000,27000,27000,27000,21898
20231206,171200,25315457800,27000,27000,27000,27000,0
20231206,171100,25315457800,27000,27000,27000,27000,0
20231206,171000,25315457800,27000,27000,27000,27000,0
20231206,170900,25315457800,27000,27000,27000,27000,0
20231206,170800,25315457800,27000,27000,27000,27000,0
20231206,170700,25315457800,27000,27000,27000,27000,0
20231206,170600,25315457800,27000,27000,27000,27000,0
20231206,170500,25315457800,27000,27000,27000,27000,0
20231206,170400,25315457800,27000,27000,27000,27000,0
20231206,170300,25315457800,27000,27000,27000,27000,0
20231206,170200,25315457800,27000,27000,27000,27000,0
20231206,170100,25315457800,27000,27000,27000,27000,0
20231206,170000,25315457800,27000,27000,27000,27000,0
20231206,165900,25315457800,27000,27000,27000,27000,0
20231206,165800,25315457800,27000,27000,27000,27000,0
20231206,165700,25315457800,27000,27000,27000,27000,0
20231206,165600,25315457800,27000,27000,27000,27000,0
20231206,165500,25315457800,27000,27000,27000,27000,0
20231206,165400,25315457800,27000,27000,27000,27000,0
20231206,165300,25315457800,27000,27000,27000,27000,0
20231206,165200,25315457800,27000,27000,27000,27000,0
20231206,165100,25315457800,27000,27000,27000,27000,0
20231206,165000,25315457800,27000,27000,27000,27000,0
20231206,164900,25315457800,27000,27000,27000,27000,0
20231206,164800,25315457800,27000,27000,27000,27000,0
20231206,164700,25315457800,27000,27000,27000,27000,0
20231206,164600,25315457800,27000,27000,27000,27000,0
20231206,164500,25315457800,27000,27000,27000,27000,0
20231206,164400,25315457800,27000,27000,27000,27000,0
20231206,164300,25315457800,27000,27000,27000,27000,21898
20231206,164200,25315457800,27000,27000,27000,27000,0
20231206,164100,25315457800,27000,27000,27000,27000,0
20231206,164000,25315457800,27000,27000,27000,27000,0
20231206,163900,25315457800,27000,27000,27000,27000,0
20231206,163800,25315457800,27000,27000,27000,27000,0
20231206,163700,25315457800,27000,27000,27000,27000,0
20231206,163600,25315457800,27000,27000,27000,27000,0
20231206,163500,25315457800,27000,27000,27000,27000,0
20231206,163400,25315457800,27000,27000,27000,27000,0
20231206,163300,25315457800,27000,27000,27000,27000,0
20231206,163200,25315457800,27000,27000,27000,27000,0
20231206,163100,25315457800,27000,27000,27000,27000,0
20231206,163000,25315457800,27000,27000,27000,27000,0
20231206,162900,25315457800,27000,27000,27000,27000,0
20231206,162800,25315457800,27000,27000,27000,27000,0
20231206,162700,25315457800,27000,27000,27000,27000,0
20231206,162600,25315457800,27000,27000,27000,27000,0
20231206,162500,25315457800,27000,27000,27000,27000,0
20231206,162400,25315457800,27000,27000,27000,27000,0
20231206,162300,25315457800,27000,27000,27000,27000,0
20231206,162200,25315457800,27000,27000,27000,27000,0
20231206,162100,25315457800,27000,27000,27000,27000,0
20231206,162000,25315457800,27000,27000,27000,27000,0
20231206,161900,25315457800,27000,27000,27000,27000,0
20231206,161800,25315457800,27000,27000,27000,27000,0
20231206,161700,25315457800,27000,27000,27000,27000,0
20231206,161600,25315457800,27000,27000,27000,27000,0
20231206,161500,25315457800,27000,27000,27000,27000,0
20231206,161400,25315457800,27000,27000,27000,27000,0
20231206,161300,25315457800,27000,27000,27000,27000,21898
20231206,161200,25315457800,27000,27000,27000,27000,0
20231206,161100,25315457800,27000,27000,27000,27000,0
20231206,161000,25315457800,27000,27000,27000,27000,0
20231206,160900,25315457800,27000,27000,27000,27000,0
20231206,160800,25315457800,27000,27000,27000,27000,0
20231206,160700,25315457800,27000,27000,27000,27000,0
20231206,160600,25315457800,27000,27000,27000,27000,0
20231206,160500,25315457800,27000,27000,27000,27000,0
20231206,160400,25315457800,27000,27000,27000,27000,0
20231206,160300,25315457800,27000,27000,27000,27000,0
20231206,160200,25315457800,27000,27000,27000,27000,0
20231206,160100,25315457800,27000,27000,27000,27000,0
20231206,160000,25315457800,27000,27000,27000,27000,0
20231206,155900,25315457800,27000,27000,27000,27000,0
20231206,155800,25315457800,27000,27000,27000,27000,0
20231206,155700,25315457800,27000,27000,27000,27000,0
20231206,155600,25315457800,27000,27000,27000,27000,0
20231206,155500,25315457800,27000,27000,27000,27000,0
20231206,155400,25315457800,27000,27000,27000,27000,0
20231206,155300,25315457800,27000,27000,27000,27000,0
20231206,155200,25315457800,27000,27000,27000,27000,0
20231206,155100,25315457800,27000,27000,27000,27000,0
20231206,155000,25315457800,27000,27000,27000,27000,0
20231206,154900,25315457800,27000,27000,27000,27000,0
20231206,154800,25315457800,27000,27000,27000,27000,0
20231206,154700,25315457800,27000,27000,27000,27000,0
20231206,154600,25315457800,27000,27000,27000,27000,0
20231206,154500,25315457800,27000,27000,27000,27000,0
20231206,154400,25315457800,27000,27000,27000,27000,0
20231206,154300,25315457800,27000,27000,27000,27000,21898
20231206,154200,25315457800,27000,27000,27000,27000,0
20231206,154100,25315457800,27000,27000,27000,27000,0
20231206,154000,25315457800,27000,27000,27000,27000,0
20231206,153900,25315457800,27000,27000,27000,27000,0
20231206,153800,25315457800,27000,27000,27000,27000,0
20231206,153700,25315457800,27000,27000,27000,27000,0
20231206,153600,25315457800,27000,27000,27000,27000,0
20231206,153500,25315457800,27000,27000,27000,27000,0
20231206,153400,25315457800,27000,27000,27000,27000,0
20231206,153300,25315457800,27000,27000,27000,27000,0
20231206,153200,25315457800,27000,27000,27000,27000,0
20231206,153100,25315457800,27000,27000,27000,27000,0
20231206,153000,25315457800,27000,27000,27000,27000,21898
20231206,152900,24724211800,27050,27050,27050,27050,0
20231206,152800,24724211800,27050,27050,27050,27050,0
20231206,152700,24724211800,27050,27050,27050,27050,0
20231206,152600,24724211800,27050,27050,27050,27050,0
20231206,152500,24724211800,27050,27050,27050,27050,0
20231206,152400,24724211800,27050,27050,27050,27050,0
20231206,152300,24724211800,27050,27050,27050,27050,0
20231206,152200,24724211800,27050,27050,27050,27050,0
20231206,152100,24724211800,27050,27050,27050,27050,0
20231206,152000,24724211800,27050,27050,27050,27050,0
20231206,151900,24724211800,27050,27050,27100,27000,14446
20231206,151800,24333584600,27000,27050,27050,26950,4558
20231206,151700,24210491550,27000,27000,27050,27000,3231
20231206,151600,24123253850,27000,27000,27000,26950,2565
20231206,151500,24054005000,27000,27000,27000,26950,1102
20231206,151400,24024273050,27000,27050,27050,26950,3774
20231206,151300,23922373100,27000,27050,27050,27000,354
20231206,151200,23912803900,27050,27000,27050,27000,819
20231206,151100,23890687550,27000,27000,27000,27000,1595
20231206,151000,23847622550,27000,27050,27050,27000,2153
20231206,150900,23789488450,27050,27000,27050,26950,7178
20231206,150800,23595678100,27000,27000,27000,26950,769
20231206,150700,23574952050,26950,26950,27000,26950,16008
20231206,150600,23142805800,26950,27000,27000,26950,4256
20231206,150500,23028104850,26950,26950,27000,26950,2792
20231206,150400,22952857600,26950,26950,27000,26900,592
20231206,150300,22936904100,26950,27000,27000,26950,4638
20231206,150200,22811906800,27000,27000,27050,26950,3430
20231206,150100,22719297650,27000,27050,27050,27000,1088
20231206,150000,22689916700,27050,27000,27050,27000,1816
20231206,145900,22640876250,27000,27050,27050,27000,658
20231206,145800,22623105950,27000,27050,27050,27000,1598
20231206,145700,22579933000,27000,27050,27050,27000,1029
20231206,145600,22552139950,27050,27050,27050,27000,1157
20231206,145500,22520898750,27050,27050,27050,27000,1982
20231206,145400,22467379950,27000,27050,27050,27000,454
20231206,145300,22455100650,27050,27000,27050,27000,1137
20231206,145200,22424400950,27000,27000,27000,26950,1780
20231206,145100,22376419950,27000,27000,27000,26950,1790
20231206,145000,22328113250,27000,26950,27050,26950,5546
20231206,144900,22178370850,26950,26950,27000,26950,692
20231206,144800,22159715350,26950,27000,27000,26950,1027
20231206,144700,22132014950,27000,26950,27000,26950,1393
20231206,144600,22094472300,27000,27000,27000,26950,159
20231206,144500,22090180200,27000,26950,27000,26950,1580
20231206,144400,22047547000,26950,27000,27000,26950,279
20231206,144300,22040016200,27000,26950,27000,26950,780
20231206,144200,22018979000,26950,26950,27000,26950,967
20231206,144100,21992914350,26950,27000,27000,26950,945
20231206,144000,21967407500,26950,27000,27000,26950,8015
20231206,143900,21751329400,27000,27000,27000,26950,667
20231206,143800,21733321050,26950,27000,27000,26950,1280
20231206,143700,21698783100,27000,27000,27000,26950,733
20231206,143600,21679012400,26950,27050,27050,26950,478
20231206,143500,21666107700,27000,27050,27050,26950,4508
20231206,143400,21544394800,27000,27050,27050,27000,731
20231206,143300,21524654400,27000,27050,27050,27000,299
20231206,143200,21516579400,27050,27050,27050,27000,482
20231206,143100,21503564250,27050,27000,27050,26950,4688
20231206,143000,21377017900,27050,27000,27050,27000,1036
20231206,142900,21349043350,27000,27050,27050,27000,1549
20231206,142800,21307204800,27050,27050,27050,27000,7893
20231206,142700,21094088450,27050,27050,27050,27000,2021
20231206,142600,21039519650,27050,27050,27050,27000,95
20231206,142500,21036953600,27050,27000,27050,27000,4775
20231206,142400,20908014450,27000,27000,27050,27000,1178
20231206,142300,20876202200,27000,27000,27050,27000,127
20231206,142200,20872772050,27000,27000,27050,27000,1734
20231206,142100,20825896000,27000,27050,27050,27000,1718
20231206,142000,20779449550,27050,27050,27050,27000,337
20231206,141900,20770339750,27000,27000,27050,27000,607
20231206,141800,20753944050,27050,27050,27100,27000,7056
20231206,141700,20563104650,27050,27050,27050,27000,1225
20231206,141600,20530022750,27050,27000,27050,27000,670
20231206,141500,20511918900,27000,27100,27100,27000,278
20231206,141400,20504400650,27100,27050,27100,27050,2198
20231206,141300,20444941700,27050,27000,27050,27000,434
20231206,141200,20433205000,27050,27050,27100,27000,2382
20231206,141100,20368773050,27050,27050,27050,27000,733
20231206,141000,20348974950,27050,27050,27100,27050,4535
20231206,140900,20226302650,27100,27100,27100,27050,563
20231206,140800,20211071250,27050,27100,27100,27050,928
20231206,140700,20185967550,27100,27050,27100,27050,4463
20231206,140600,20065239700,27100,27050,27100,27050,1093
20231206,140500,20035666500,27050,27100,27100,27050,1586
20231206,140400,19992755750,27050,27100,27100,27050,2602
20231206,140300,19922354650,27100,27100,27100,27050,850
20231206,140200,19899349250,27100,27150,27150,27050,5421
20231206,140100,19752443100,27150,27150,27150,27100,616
20231206,140000,19735737700,27150,27100,27150,27100,551
20231206,135900,19720804500,27150,27150,27150,27100,748
20231206,135800,19700518750,27150,27100,27150,27100,912
20231206,135700,19675799000,27100,27150,27150,27100,498
20231206,135600,19662278800,27150,27150,27150,27100,1061
20231206,135500,19633495100,27150,27100,27150,27100,1154
20231206,135400,19602220600,27150,27150,27150,27100,697
20231206,135300,19583316400,27150,27150,27150,27100,1849
20231206,135200,19533199400,27150,27150,27150,27100,1327
20231206,135100,19497176900,27100,27150,27150,27100,1081
20231206,135000,19467856400,27150,27150,27150,27100,372
20231206,134900,19457771600,27150,27150,27150,27100,1171
20231206,134800,19426033750,27150,27150,27150,27100,322
20231206,134700,19417294250,27150,27100,27150,27100,1278
20231206,134600,19382655350,27100,27100,27100,27050,1064
20231206,134500,19353823250,27100,27100,27100,27050,1166
20231206,134400,19322277950,27100,27050,27100,27050,180
20231206,134300,19317403800,27050,27100,27100,27050,227
20231206,134200,19311255750,27100,27100,27150,27050,1811
20231206,134100,19262179000,27100,27150,27150,27100,294
20231206,134000,19254198950,27100,27150,27150,27100,399
20231206,133900,19243376750,27150,27100,27150,27100,322
20231206,133800,19234649250,27150,27100,27150,27100,357
20231206,133700,19224962650,27100,27150,27150,27100,394
20231206,133600,19214282600,27100,27150,27150,27100,271
20231206,133500,19206931150,27150,27100,27150,27100,401
20231206,133400,19196060750,27100,27100,27150,27100,1376
20231206,133300,19158769100,27100,27100,27150,27100,4177
20231206,133200,19045567850,27150,27150,27150,27100,2247
20231206,133100,18984658400,27150,27150,27150,27100,1749
20231206,133000,18937175900,27150,27150,27150,27100,610
20231206,132900,18920621950,27100,27100,27150,27100,227
20231206,132800,18914463500,27150,27150,27150,27100,120
20231206,132700,18911207100,27150,27150,27150,27100,175
20231206,132600,18906457650,27150,27100,27150,27100,184
20231206,132500,18901468500,27150,27100,27150,27100,243
20231206,132400,18894881650,27150,27150,27150,27100,461
20231206,132300,18882373100,27100,27150,27150,27100,176
20231206,132200,18877597100,27150,27150,27150,27100,1505
20231206,132100,18836740300,27150,27100,27150,27100,1851
20231206,132000,18786489150,27150,27100,27150,27050,5576
20231206,131900,18635379650,27050,27100,27100,27050,2133
20231206,131800,18577636200,27100,27100,27100,27050,3312
20231206,131700,18487888700,27100,27050,27100,27000,2288
20231206,131600,18426006900,27050,27050,27050,27000,202
20231206,131500,18420549000,27050,27050,27050,27000,203
20231206,131400,18415061550,27050,27100,27100,27000,935
20231206,131300,18389769900,27050,27050,27100,27050,679
20231206,131200,18371397950,27100,27100,27100,27050,83
20231206,131100,18369150650,27050,27100,27100,27050,140
20231206,131000,18365358250,27100,27100,27100,27050,149
20231206,130900,18361326400,27100,27050,27100,27050,1177
20231206,130800,18329486550,27050,27100,27100,27000,146
20231206,130700,18325538300,27000,27100,27100,27000,281
20231206,130600,18317937900,27100,27050,27100,27000,448
20231206,130500,18305817500,27050,27150,27150,27000,3390
20231206,130400,18214089650,27100,27050,27100,27050,4442
20231206,130300,18093715600,27050,27100,27100,27050,84
20231206,130200,18091442150,27100,27050,27100,27050,472
20231206,130100,18078656700,27100,27100,27100,27050,125
20231206,130000,18075273850,27050,27100,27100,27050,214
20231206,125900,18069482700,27100,27050,27100,27050,345
20231206,125800,18060143700,27050,27100,27100,27050,397
20231206,125700,18049401900,27100,27100,27100,27000,452
20231206,125600,18037180800,27100,27100,27100,27000,59
20231206,125500,18035586150,27100,27050,27100,27000,163
20231206,125400,18031172400,27050,27100,27100,27000,496
20231206,125300,18017754700,27100,27100,27100,27050,171
20231206,125200,18013127850,27100,27050,27100,27000,582
20231206,125100,17997387550,27050,27050,27050,27000,388
20231206,125000,17986896350,27050,27050,27050,27000,612
20231206,124900,17970350500,27050,27000,27050,27000,416
20231206,124800,17959102150,27050,27100,27100,27050,1516
20231206,124700,17918093100,27100,27050,27100,27000,671
20231206,124600,17899944500,27100,27100,27100,27000,316
20231206,124500,17891395400,27050,27100,27100,27000,2063
20231206,124400,17835612150,27100,27050,27100,27050,421
20231206,124300,17824207650,27050,27050,27050,27000,612
20231206,124200,17807653900,27050,27050,27050,27000,459
20231206,124100,17795241550,27050,27100,27100,27050,1917
20231206,124000,17743379100,27100,27100,27100,27050,1241
20231206,123900,17709807100,27050,27050,27100,27000,3180
20231206,123800,17623791200,27050,27050,27050,27000,1304
20231206,123700,17588569500,27050,27050,27050,27000,357
20231206,123600,17578920700,27050,27050,27050,27000,833
20231206,123500,17556423250,27000,27050,27050,27000,85
20231206,123400,17554127500,27000,27050,27050,27000,178
20231206,123300,17549316350,27050,27100,27100,27050,2071
20231206,123200,17493293700,27100,27100,27100,27050,284
20231206,123100,17485610500,27100,27050,27100,27050,1182
20231206,123000,17453621650,27050,27050,27100,27050,533
20231206,122900,17439177700,27100,27150,27150,27050,3347
20231206,122800,17348484750,27150,27150,27150,27100,168
20231206,122700,17343929900,27100,27150,27150,27100,280
20231206,122600,17336335000,27150,27150,27150,27100,322
20231206,122500,17327594700,27150,27100,27150,27100,162
20231206,122400,17323200450,27150,27100,27150,27100,558
20231206,122300,17308078200,27100,27150,27150,27100,250
20231206,122200,17301296900,27150,27100,27150,27100,286
20231206,122100,17293543450,27100,27100,27100,27050,197
20231206,122000,17288208050,27150,27150,27150,27050,1219
20231206,121900,17255187900,27100,27150,27150,27100,590
20231206,121800,17239196550,27150,27150,27150,27100,327
20231206,121700,17230333050,27100,27150,27150,27100,173
20231206,121600,17225642850,27150,27100,27150,27100,323
20231206,121500,17216886650,27100,27150,27150,27100,755
20231206,121400,17196406650,27150,27150,27150,27100,283
20231206,121300,17188728550,27100,27200,27200,27100,427
20231206,121200,17177136600,27200,27100,27200,27100,1729
20231206,121100,17130135750,27100,27200,27200,27050,1652
20231206,121000,17085344850,27200,27050,27200,27050,2162
20231206,120900,17026811550,27100,27050,27100,27050,173
20231206,120800,17022129450,27050,27150,27250,27050,5154
20231206,120700,16882598850,27150,27150,27250,27150,5203
20231206,120600,16741068450,27150,27150,27150,27100,1025
20231206,120500,16713244450,27100,27150,27150,27100,430
20231206,120400,16701574750,27150,27150,27150,27100,584
20231206,120300,16685734100,27150,27150,27200,27100,1134
20231206,120200,16654948050,27150,27200,27200,27100,2120
20231206,120100,16597437350,27200,27250,27250,27150,1062
20231206,120000,16568594200,27250,27200,27250,27150,2477
20231206,115900,16501219750,27150,27150,27200,27150,252
20231206,115800,16494374200,27150,27150,27200,27100,5437
20231206,115700,16346671000,27200,27200,27200,27150,526
20231206,115600,16332367900,27200,27200,27200,27150,580
20231206,115500,16316599700,27200,27200,27200,27150,554
20231206,115400,16301536100,27200,27200,27200,27150,332
20231206,115300,16292517500,27200,27150,27200,27150,151
20231206,115200,16288412550,27200,27150,27200,27150,646
20231206,115100,16270854400,27150,27200,27200,27150,468
20231206,115000,16258132650,27200,27150,27200,27150,500
20231206,114900,16244543500,27150,27150,27200,27100,424
20231206,114800,16233034050,27150,27150,27150,27100,188
20231206,114700,16227932650,27150,27150,27150,27100,1544
20231206,114600,16186014300,27150,27150,27150,27100,149
20231206,114500,16181971950,27150,27150,27150,27100,385
20231206,114400,16171524400,27150,27150,27150,27100,529
20231206,114300,16157163350,27150,27150,27150,27100,513
20231206,114200,16143236800,27150,27150,27150,27100,817
20231206,114100,16121062000,27150,27150,27150,27100,381
20231206,114000,16110721250,27150,27200,27200,27100,1238
20231206,113900,16077108300,27200,27200,27200,27150,371
20231206,113800,16067029800,27200,27250,27250,27150,1431
20231206,113700,16028101250,27250,27300,27300,27250,4858
20231206,113600,15895673000,27300,27300,27300,27250,750
20231206,113500,15875199350,27300,27300,27300,27250,1082
20231206,113400,15845668100,27300,27250,27300,27250,962
20231206,113300,15819435550,27300,27250,27300,27200,5711
20231206,113200,15663792250,27250,27250,27250,27200,5802
20231206,113100,15505733600,27250,27200,27250,27150,7865
20231206,113000,15291798800,27200,27150,27200,27100,11466
20231206,112900,14980475650,27150,27150,27150,27100,2634
20231206,112800,14909059750,27150,27150,27150,27100,550
20231206,112700,14894153500,27100,27050,27150,27050,3070
20231206,112600,14810944450,27100,27100,27100,27050,109
20231206,112500,14807990900,27050,27100,27100,27050,405
20231206,112400,14797019550,27100,27100,27100,27050,324
20231206,112300,14788241000,27100,27150,27150,27050,785
20231206,112200,14766967700,27150,27100,27150,27100,657
20231206,112100,14749147150,27150,27100,27150,27050,4355
20231206,112000,14631127900,27100,27100,27100,27050,479
20231206,111900,14618170400,27100,27050,27100,27050,606
20231206,111800,14601757150,27100,27100,27100,27050,749
20231206,111700,14581477450,27050,27050,27100,27000,3043
20231206,111600,14499163100,27050,27050,27050,27000,529
20231206,111500,14484864100,27000,27050,27050,27000,220
20231206,111400,14478920650,27050,27050,27050,27000,84
20231206,111300,14476649650,27050,27050,27050,27000,324
20231206,111200,14467899300,27050,27050,27050,27000,606
20231206,111100,14451528850,27050,27050,27050,27000,2921
20231206,111000,14372631350,27050,27050,27050,27050,162
20231206,110900,14368249250,27050,27050,27100,27000,371
20231206,110800,14358214150,27050,27100,27100,27050,299
20231206,110700,14350121250,27100,27100,27100,27050,1419
20231206,110600,14311736900,27100,27100,27100,27050,1604
20231206,110500,14268333200,27100,27050,27100,27050,975
20231206,110400,14241940400,27050,27050,27050,27000,729
20231206,110300,14222223450,27050,27050,27050,27000,447
20231206,110200,14210133250,27000,27000,27050,27000,3322
20231206,110100,14120434700,27000,27000,27000,26950,732
20231206,110000,14100703650,27000,27000,27000,26950,417
20231206,105900,14089457900,27000,27100,27100,27000,5948
20231206,105800,13928819900,27100,27100,27100,27050,929
20231206,105700,13903648350,27100,27050,27100,27000,3863
20231206,105600,13799135400,27050,27100,27100,27050,1281
20231206,105500,13764424950,27100,27050,27100,27050,2125
20231206,105400,13706890650,27050,27100,27100,27050,2981
20231206,105300,13626243300,27100,27100,27100,27050,311
20231206,105200,13617818500,27100,27100,27100,27050,465
20231206,105100,13605221500,27100,27050,27100,27050,455
20231206,105000,13592906850,27050,27100,27100,27050,589
20231206,104900,13576961800,27100,27050,27100,27050,2851
20231206,104800,13499829450,27050,27050,27050,27000,536
20231206,104700,13485332150,27000,27050,27050,27000,887
20231206,104600,13461350100,27000,27000,27050,27000,2093
20231206,104500,13404813950,27000,27000,27000,26950,1378
20231206,104400,13367616600,27000,26950,27000,26900,957
20231206,104300,13341830800,26950,26950,26950,26900,1713
20231206,104200,13295745300,26900,26950,26950,26900,442
20231206,104100,13283835700,26900,26900,26950,26900,627
20231206,104000,13266954950,26950,27000,27000,26900,1937
20231206,103900,13214797200,27000,26950,27000,26950,592
20231206,103800,13198840800,26950,26900,26950,26900,333
20231206,103700,13189871150,26900,26950,26950,26900,152
20231206,103600,13185779850,26950,26900,26950,26900,389
20231206,103500,13175309600,26900,26900,26900,26850,362
20231206,103400,13165576850,26900,26900,26900,26850,118
20231206,103300,13162407200,26850,26900,26900,26850,200
20231206,103200,13157030950,26900,26950,26950,26850,547
20231206,103100,13142315650,26950,26850,26950,26850,377
20231206,103000,13132158250,26950,26900,26950,26850,3168
20231206,102900,13047075550,26900,26900,26900,26850,125
20231206,102800,13043715650,26900,26900,26900,26850,735
20231206,102700,13023949900,26900,26900,26900,26800,1461
20231206,102600,12984746350,26850,26900,26900,26850,1418
20231206,102500,12946655600,26900,26900,26900,26850,1082
20231206,102400,12917583950,26850,26900,26900,26850,369
20231206,102300,12907660650,26900,26850,26900,26850,190
20231206,102200,12902553250,26900,26900,26950,26900,809
20231206,102100,12880789100,26900,26900,26950,26850,3182
20231206,102000,12795299300,26950,26900,26950,26900,5040
20231206,101900,12659702950,26900,26900,26950,26900,612
20231206,101800,12643230050,26950,26950,26950,26900,308
20231206,101700,12634935400,26950,26950,26950,26900,1106
20231206,101600,12605136700,26950,26950,27000,26950,736
20231206,101500,12585301400,26950,27000,27000,26950,1201
20231206,101400,12552904550,27050,27050,27050,26950,1129
20231206,101300,12522429850,27000,27000,27050,27000,1091
20231206,101200,12492962100,27000,27050,27050,27000,493
20231206,101100,12479637900,27000,27050,27050,27000,2998
20231206,101000,12398672000,27050,27000,27100,27000,2676
20231206,100900,12326387500,27000,27050,27100,26900,4600
20231206,100800,12201976700,27050,26950,27050,26900,2333
20231206,100700,12139016750,26900,26950,26950,26900,160
20231206,100600,12134711200,26950,27000,27000,26900,222
20231206,100500,12128727900,26950,26950,27000,26850,2746
20231206,100400,12054867150,26950,27000,27050,26900,2620
20231206,100300,11984175000,27050,27050,27100,26900,3020
20231206,100200,11902675100,27050,27050,27100,27050,936
20231206,100100,11877351800,27100,27100,27150,27050,7049
20231206,100000,11686329900,27100,27100,27150,27100,4967
20231206,095900,11551686850,27050,27050,27100,27050,1715
20231206,095800,11505273650,27100,27050,27100,27000,3398
20231206,095700,11413316450,27000,26900,27050,26850,5354
20231206,095600,11268851750,26850,26800,26950,26800,15060
20231206,095500,10863865950,26800,26800,26850,26750,4702
20231206,095400,10737962450,26800,26850,26850,26800,4298
20231206,095300,10622743250,26800,26800,26850,26800,1442
20231206,095200,10584092150,26800,26800,26850,26800,1190
20231206,095100,10552160250,26800,26800,26850,26800,1693
20231206,095000,10506772600,26800,26800,26850,26800,2942
20231206,094900,10427920150,26800,26750,26850,26750,2051
20231206,094800,10372966300,26800,26800,26850,26800,2197
20231206,094700,10314086650,26850,26850,26850,26750,2575
20231206,094600,10245016250,26750,26800,26850,26750,7112
20231206,094500,10054395500,26800,26900,26900,26800,8389
20231206,094400,9829489950,26900,26850,26900,26850,1470
20231206,094300,9789996150,26850,26900,26900,26850,2182
20231206,094200,9731402700,26900,26900,26900,26850,1177
20231206,094100,9699759550,26900,26900,26950,26850,1023
20231206,094000,9672239250,26900,26900,26900,26850,2670
20231206,093900,9600420650,26900,26900,26900,26850,470
20231206,093800,9587783400,26850,26850,26900,26850,963
20231206,093700,9561926650,26850,26850,26850,26800,4301
20231206,093600,9446477800,26800,26850,26850,26750,1838
20231206,093500,9397205700,26750,26800,26850,26700,5871
20231206,093400,9240165800,26800,26850,26850,26750,7862
20231206,093300,9029518350,26850,26800,26850,26800,6099
20231206,093200,8865904550,26800,26900,26900,26800,8392
20231206,093100,8640868700,26900,27000,27000,26900,7924
20231206,093000,8427413950,27000,27000,27050,26950,3269
20231206,092900,8339155550,27000,27000,27050,27000,4966
20231206,092800,8204955700,27000,27000,27050,27000,6129
20231206,092700,8039430300,27050,27050,27050,27000,1586
20231206,092600,7996535600,27100,27150,27150,27000,18611
20231206,092500,7492850750,27150,27150,27150,27100,2176
20231206,092400,7433777550,27200,27100,27200,27100,1131
20231206,092300,7403099350,27100,27250,27250,27100,12102
20231206,092200,7074014600,27250,27250,27250,27200,2393
20231206,092100,7008811400,27250,27250,27300,27200,3750
20231206,092000,6906631500,27300,27250,27300,27250,1266
20231206,091900,6872114150,27250,27300,27300,27200,6876
20231206,091800,6684653650,27300,27250,27300,27250,3942
20231206,091700,6577169000,27250,27200,27300,27200,10800
20231206,091600,6282895400,27200,27200,27250,27200,9232
20231206,091500,6031397900,27150,27150,27250,27100,4274
20231206,091400,5915327500,27150,27100,27150,27100,2438
20231206,091300,5849252850,27100,27300,27300,27050,32100
20231206,091200,4977099300,27300,27200,27400,27200,29018
20231206,091100,4184645750,27200,27200,27250,27150,12012
20231206,091000,3858406750,27150,27150,27200,27150,1385
20231206,090900,3820785550,27150,27100,27200,27100,11937
20231206,090800,3496549650,27150,27150,27150,27100,4432
20231206,090700,3376342950,27150,27200,27200,27150,6938
20231206,090600,3187956700,27150,27200,27300,27150,24955
20231206,090500,2508830700,27250,27200,27300,27150,8006
20231206,090400,2291008150,27200,27250,27250,27150,5674
20231206,090300,2136582750,27300,27200,27350,27150,22029
20231206,090200,1536013750,27150,27200,27300,27100,11036
20231206,090100,1236113550,27150,27150,27300,27150,7991
20231206,090000,1018907500,27200,27250,27400,27200,37263