stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,194300,121291873850,29850,29850,29850,29850,72913
20231218,194200,121291873850,29850,29850,29850,29850,0
20231218,194100,121291873850,29850,29850,29850,29850,0
20231218,194000,121291873850,29850,29850,29850,29850,0
20231218,193900,121291873850,29850,29850,29850,29850,0
20231218,193800,121291873850,29850,29850,29850,29850,0
20231218,193700,121291873850,29850,29850,29850,29850,0
20231218,193600,121291873850,29850,29850,29850,29850,0
20231218,193500,121291873850,29850,29850,29850,29850,0
20231218,193400,121291873850,29850,29850,29850,29850,0
20231218,193300,121291873850,29850,29850,29850,29850,0
20231218,193200,121291873850,29850,29850,29850,29850,0
20231218,193100,121291873850,29850,29850,29850,29850,0
20231218,193000,121291873850,29850,29850,29850,29850,0
20231218,192900,121291873850,29850,29850,29850,29850,0
20231218,192800,121291873850,29850,29850,29850,29850,0
20231218,192700,121291873850,29850,29850,29850,29850,0
20231218,192600,121291873850,29850,29850,29850,29850,0
20231218,192500,121291873850,29850,29850,29850,29850,0
20231218,192400,121291873850,29850,29850,29850,29850,0
20231218,192300,121291873850,29850,29850,29850,29850,0
20231218,192200,121291873850,29850,29850,29850,29850,0
20231218,192100,121291873850,29850,29850,29850,29850,0
20231218,192000,121291873850,29850,29850,29850,29850,0
20231218,191900,121291873850,29850,29850,29850,29850,0
20231218,191800,121291873850,29850,29850,29850,29850,0
20231218,191700,121291873850,29850,29850,29850,29850,0
20231218,191600,121291873850,29850,29850,29850,29850,0
20231218,191500,121291873850,29850,29850,29850,29850,0
20231218,191400,121291873850,29850,29850,29850,29850,0
20231218,191300,121291873850,29850,29850,29850,29850,72913
20231218,191200,121291873850,29850,29850,29850,29850,0
20231218,191100,121291873850,29850,29850,29850,29850,0
20231218,191000,121291873850,29850,29850,29850,29850,0
20231218,190900,121291873850,29850,29850,29850,29850,0
20231218,190800,121291873850,29850,29850,29850,29850,0
20231218,190700,121291873850,29850,29850,29850,29850,0
20231218,190600,121291873850,29850,29850,29850,29850,0
20231218,190500,121291873850,29850,29850,29850,29850,0
20231218,190400,121291873850,29850,29850,29850,29850,0
20231218,190300,121291873850,29850,29850,29850,29850,0
20231218,190200,121291873850,29850,29850,29850,29850,0
20231218,190100,121291873850,29850,29850,29850,29850,0
20231218,190000,121291873850,29850,29850,29850,29850,0
20231218,185900,121291873850,29850,29850,29850,29850,0
20231218,185800,121291873850,29850,29850,29850,29850,0
20231218,185700,121291873850,29850,29850,29850,29850,0
20231218,185600,121291873850,29850,29850,29850,29850,0
20231218,185500,121291873850,29850,29850,29850,29850,0
20231218,185400,121291873850,29850,29850,29850,29850,0
20231218,185300,121291873850,29850,29850,29850,29850,0
20231218,185200,121291873850,29850,29850,29850,29850,0
20231218,185100,121291873850,29850,29850,29850,29850,0
20231218,185000,121291873850,29850,29850,29850,29850,0
20231218,184900,121291873850,29850,29850,29850,29850,0
20231218,184800,121291873850,29850,29850,29850,29850,0
20231218,184700,121291873850,29850,29850,29850,29850,0
20231218,184600,121291873850,29850,29850,29850,29850,0
20231218,184500,121291873850,29850,29850,29850,29850,0
20231218,184400,121291873850,29850,29850,29850,29850,0
20231218,184300,121291873850,29850,29850,29850,29850,72913
20231218,184200,121291873850,29850,29850,29850,29850,0
20231218,184100,121291873850,29850,29850,29850,29850,0
20231218,184000,121291873850,29850,29850,29850,29850,0
20231218,183900,121291873850,29850,29850,29850,29850,0
20231218,183800,121291873850,29850,29850,29850,29850,0
20231218,183700,121291873850,29850,29850,29850,29850,0
20231218,183600,121291873850,29850,29850,29850,29850,0
20231218,183500,121291873850,29850,29850,29850,29850,0
20231218,183400,121291873850,29850,29850,29850,29850,0
20231218,183300,121291873850,29850,29850,29850,29850,0
20231218,183200,121291873850,29850,29850,29850,29850,0
20231218,183100,121291873850,29850,29850,29850,29850,0
20231218,183000,121291873850,29850,29850,29850,29850,0
20231218,182900,121291873850,29850,29850,29850,29850,0
20231218,182800,121291873850,29850,29850,29850,29850,0
20231218,182700,121291873850,29850,29850,29850,29850,0
20231218,182600,121291873850,29850,29850,29850,29850,0
20231218,182500,121291873850,29850,29850,29850,29850,0
20231218,182400,121291873850,29850,29850,29850,29850,0
20231218,182300,121291873850,29850,29850,29850,29850,0
20231218,182200,121291873850,29850,29850,29850,29850,0
20231218,182100,121291873850,29850,29850,29850,29850,0
20231218,182000,121291873850,29850,29850,29850,29850,0
20231218,181900,121291873850,29850,29850,29850,29850,0
20231218,181800,121291873850,29850,29850,29850,29850,0
20231218,181700,121291873850,29850,29850,29850,29850,0
20231218,181600,121291873850,29850,29850,29850,29850,0
20231218,181500,121291873850,29850,29850,29850,29850,0
20231218,181400,121291873850,29850,29850,29850,29850,0
20231218,181300,121291873850,29850,29850,29850,29850,72913
20231218,181200,121291873850,29850,29850,29850,29850,0
20231218,181100,121291873850,29850,29850,29850,29850,0
20231218,181000,121291873850,29850,29850,29850,29850,0
20231218,180900,121291873850,29850,29850,29850,29850,0
20231218,180800,121291873850,29850,29850,29850,29850,0
20231218,180700,121291873850,29850,29850,29850,29850,0
20231218,180600,121291873850,29850,29850,29850,29850,0
20231218,180500,121291873850,29850,29850,29850,29850,0
20231218,180400,121291873850,29850,29850,29850,29850,0
20231218,180300,121291873850,29850,29850,29850,29850,0
20231218,180200,121291873850,29850,29850,29850,29850,0
20231218,180100,121291873850,29850,29850,29850,29850,0
20231218,180000,121291873850,29850,29850,29850,29850,0
20231218,175900,121291873850,29850,29850,29850,29850,0
20231218,175800,121291873850,29850,29850,29850,29850,0
20231218,175700,121291873850,29850,29850,29850,29850,0
20231218,175600,121291873850,29850,29850,29850,29850,0
20231218,175500,121291873850,29850,29850,29850,29850,0
20231218,175400,121291873850,29850,29850,29850,29850,0
20231218,175300,121291873850,29850,29850,29850,29850,0
20231218,175200,121291873850,29850,29850,29850,29850,0
20231218,175100,121291873850,29850,29850,29850,29850,0
20231218,175000,121291873850,29850,29850,29850,29850,0
20231218,174900,121291873850,29850,29850,29850,29850,0
20231218,174800,121291873850,29850,29850,29850,29850,0
20231218,174700,121291873850,29850,29850,29850,29850,0
20231218,174600,121291873850,29850,29850,29850,29850,0
20231218,174500,121291873850,29850,29850,29850,29850,0
20231218,174400,121291873850,29850,29850,29850,29850,0
20231218,174300,121291873850,29850,29850,29850,29850,72913
20231218,174200,121291873850,29850,29850,29850,29850,0
20231218,174100,121291873850,29850,29850,29850,29850,0
20231218,174000,121291873850,29850,29850,29850,29850,0
20231218,173900,121291873850,29850,29850,29850,29850,0
20231218,173800,121291873850,29850,29850,29850,29850,0
20231218,173700,121291873850,29850,29850,29850,29850,0
20231218,173600,121291873850,29850,29850,29850,29850,0
20231218,173500,121291873850,29850,29850,29850,29850,0
20231218,173400,121291873850,29850,29850,29850,29850,0
20231218,173300,121291873850,29850,29850,29850,29850,0
20231218,173200,121291873850,29850,29850,29850,29850,0
20231218,173100,121291873850,29850,29850,29850,29850,0
20231218,173000,121291873850,29850,29850,29850,29850,0
20231218,172900,121291873850,29850,29850,29850,29850,0
20231218,172800,121291873850,29850,29850,29850,29850,0
20231218,172700,121291873850,29850,29850,29850,29850,0
20231218,172600,121291873850,29850,29850,29850,29850,0
20231218,172500,121291873850,29850,29850,29850,29850,0
20231218,172400,121291873850,29850,29850,29850,29850,0
20231218,172300,121291873850,29850,29850,29850,29850,0
20231218,172200,121291873850,29850,29850,29850,29850,0
20231218,172100,121291873850,29850,29850,29850,29850,0
20231218,172000,121291873850,29850,29850,29850,29850,0
20231218,171900,121291873850,29850,29850,29850,29850,0
20231218,171800,121291873850,29850,29850,29850,29850,0
20231218,171700,121291873850,29850,29850,29850,29850,0
20231218,171600,121291873850,29850,29850,29850,29850,0
20231218,171500,121291873850,29850,29850,29850,29850,0
20231218,171400,121291873850,29850,29850,29850,29850,0
20231218,171300,121291873850,29850,29850,29850,29850,72913
20231218,171200,121291873850,29850,29850,29850,29850,0
20231218,171100,121291873850,29850,29850,29850,29850,0
20231218,171000,121291873850,29850,29850,29850,29850,0
20231218,170900,121291873850,29850,29850,29850,29850,0
20231218,170800,121291873850,29850,29850,29850,29850,0
20231218,170700,121291873850,29850,29850,29850,29850,0
20231218,170600,121291873850,29850,29850,29850,29850,0
20231218,170500,121291873850,29850,29850,29850,29850,0
20231218,170400,121291873850,29850,29850,29850,29850,0
20231218,170300,121291873850,29850,29850,29850,29850,0
20231218,170200,121291873850,29850,29850,29850,29850,0
20231218,170100,121291873850,29850,29850,29850,29850,0
20231218,170000,121291873850,29850,29850,29850,29850,0
20231218,165900,121291873850,29850,29850,29850,29850,0
20231218,165800,121291873850,29850,29850,29850,29850,0
20231218,165700,121291873850,29850,29850,29850,29850,0
20231218,165600,121291873850,29850,29850,29850,29850,0
20231218,165500,121291873850,29850,29850,29850,29850,0
20231218,165400,121291873850,29850,29850,29850,29850,0
20231218,165300,121291873850,29850,29850,29850,29850,0
20231218,165200,121291873850,29850,29850,29850,29850,0
20231218,165100,121291873850,29850,29850,29850,29850,0
20231218,165000,121291873850,29850,29850,29850,29850,0
20231218,164900,121291873850,29850,29850,29850,29850,0
20231218,164800,121291873850,29850,29850,29850,29850,0
20231218,164700,121291873850,29850,29850,29850,29850,0
20231218,164600,121291873850,29850,29850,29850,29850,0
20231218,164500,121291873850,29850,29850,29850,29850,0
20231218,164400,121291873850,29850,29850,29850,29850,0
20231218,164300,121291873850,29850,29850,29850,29850,72913
20231218,164200,121291873850,29850,29850,29850,29850,0
20231218,164100,121291873850,29850,29850,29850,29850,0
20231218,164000,121291873850,29850,29850,29850,29850,0
20231218,163900,121291873850,29850,29850,29850,29850,0
20231218,163800,121291873850,29850,29850,29850,29850,0
20231218,163700,121291873850,29850,29850,29850,29850,0
20231218,163600,121291873850,29850,29850,29850,29850,0
20231218,163500,121291873850,29850,29850,29850,29850,0
20231218,163400,121291873850,29850,29850,29850,29850,0
20231218,163300,121291873850,29850,29850,29850,29850,0
20231218,163200,121291873850,29850,29850,29850,29850,0
20231218,163100,121291873850,29850,29850,29850,29850,0
20231218,163000,121291873850,29850,29850,29850,29850,0
20231218,162900,121291873850,29850,29850,29850,29850,0
20231218,162800,121291873850,29850,29850,29850,29850,0
20231218,162700,121291873850,29850,29850,29850,29850,0
20231218,162600,121291873850,29850,29850,29850,29850,0
20231218,162500,121291873850,29850,29850,29850,29850,0
20231218,162400,121291873850,29850,29850,29850,29850,0
20231218,162300,121291873850,29850,29850,29850,29850,0
20231218,162200,121291873850,29850,29850,29850,29850,0
20231218,162100,121291873850,29850,29850,29850,29850,0
20231218,162000,121291873850,29850,29850,29850,29850,0
20231218,161900,121291873850,29850,29850,29850,29850,0
20231218,161800,121291873850,29850,29850,29850,29850,0
20231218,161700,121291873850,29850,29850,29850,29850,0
20231218,161600,121291873850,29850,29850,29850,29850,0
20231218,161500,121291873850,29850,29850,29850,29850,0
20231218,161400,121291873850,29850,29850,29850,29850,0
20231218,161300,121291873850,29850,29850,29850,29850,72913
20231218,161200,121291873850,29850,29850,29850,29850,0
20231218,161100,121291873850,29850,29850,29850,29850,0
20231218,161000,121291873850,29850,29850,29850,29850,0
20231218,160900,121291873850,29850,29850,29850,29850,0
20231218,160800,121291873850,29850,29850,29850,29850,0
20231218,160700,121291873850,29850,29850,29850,29850,0
20231218,160600,121291873850,29850,29850,29850,29850,0
20231218,160500,121291873850,29850,29850,29850,29850,0
20231218,160400,121291873850,29850,29850,29850,29850,0
20231218,160300,121291873850,29850,29850,29850,29850,0
20231218,160200,121291873850,29850,29850,29850,29850,0
20231218,160100,121291873850,29850,29850,29850,29850,0
20231218,160000,121291873850,29850,29850,29850,29850,0
20231218,155900,121291873850,29850,29850,29850,29850,0
20231218,155800,121291873850,29850,29850,29850,29850,0
20231218,155700,121291873850,29850,29850,29850,29850,0
20231218,155600,121291873850,29850,29850,29850,29850,0
20231218,155500,121291873850,29850,29850,29850,29850,0
20231218,155400,121291873850,29850,29850,29850,29850,0
20231218,155300,121291873850,29850,29850,29850,29850,0
20231218,155200,121291873850,29850,29850,29850,29850,0
20231218,155100,121291873850,29850,29850,29850,29850,0
20231218,155000,121291873850,29850,29850,29850,29850,0
20231218,154900,121291873850,29850,29850,29850,29850,0
20231218,154800,121291873850,29850,29850,29850,29850,0
20231218,154700,121291873850,29850,29850,29850,29850,0
20231218,154600,121291873850,29850,29850,29850,29850,0
20231218,154500,121291873850,29850,29850,29850,29850,0
20231218,154400,121291873850,29850,29850,29850,29850,0
20231218,154300,121291873850,29850,29850,29850,29850,72913
20231218,154200,121291873850,29850,29850,29850,29850,0
20231218,154100,121291873850,29850,29850,29850,29850,0
20231218,154000,121291873850,29850,29850,29850,29850,0
20231218,153900,121291873850,29850,29850,29850,29850,0
20231218,153800,121291873850,29850,29850,29850,29850,0
20231218,153700,121291873850,29850,29850,29850,29850,0
20231218,153600,121291873850,29850,29850,29850,29850,0
20231218,153500,121291873850,29850,29850,29850,29850,0
20231218,153400,121291873850,29850,29850,29850,29850,0
20231218,153300,121291873850,29850,29850,29850,29850,0
20231218,153200,121291873850,29850,29850,29850,29850,0
20231218,153100,121291873850,29850,29850,29850,29850,0
20231218,153000,121291873850,29850,29850,29850,29850,72913
20231218,152900,119115420800,29850,29850,29850,29850,0
20231218,152800,119115420800,29850,29850,29850,29850,0
20231218,152700,119115420800,29850,29850,29850,29850,0
20231218,152600,119115420800,29850,29850,29850,29850,0
20231218,152500,119115420800,29850,29850,29850,29850,0
20231218,152400,119115420800,29850,29850,29850,29850,0
20231218,152300,119115420800,29850,29850,29850,29850,0
20231218,152200,119115420800,29850,29850,29850,29850,0
20231218,152100,119115420800,29850,29850,29850,29850,0
20231218,152000,119115420800,29850,29850,29850,29850,0
20231218,151900,119115420800,29850,29850,29850,29750,21206
20231218,151800,118483359450,29800,29800,29850,29800,5509
20231218,151700,118319142700,29800,29850,29850,29800,3536
20231218,151600,118213735000,29800,29850,29850,29750,11738
20231218,151500,117863931150,29800,29800,29850,29800,4295
20231218,151400,117735897250,29800,29900,29900,29800,20697
20231218,151300,117118636700,29900,29900,29900,29850,2952
20231218,151200,117030482100,29850,29850,29900,29850,7455
20231218,151100,116807911400,29900,29900,29900,29850,4892
20231218,151000,116661841500,29900,29850,29900,29850,4685
20231218,150900,116521767450,29900,29850,29900,29850,21882
20231218,150800,115868475450,29850,29850,29900,29850,2605
20231218,150700,115790683600,29900,29900,29900,29850,2769
20231218,150600,115707945800,29900,29850,29900,29850,2374
20231218,150500,115637011450,29900,29900,29900,29850,4490
20231218,150400,115502953050,29900,29900,29900,29850,5548
20231218,150300,115337254150,29850,29900,29900,29850,2063
20231218,150200,115275630900,29900,29850,29900,29850,2188
20231218,150100,115210251250,29900,29900,29900,29850,1937
20231218,150000,115152379100,29900,29900,29900,29850,2180
20231218,145900,115087274550,29850,29850,29900,29850,2748
20231218,145800,115005170450,29850,29850,29900,29850,1276
20231218,145700,114967067750,29850,29900,29900,29850,985
20231218,145600,114937645850,29850,29850,29900,29850,2017
20231218,145500,114877398850,29850,29900,29900,29850,2145
20231218,145400,114813352000,29850,29900,29900,29850,1573
20231218,145300,114766340150,29850,29900,29950,29850,13209
20231218,145200,114371579700,29900,29900,29950,29900,6447
20231218,145100,114178794400,29950,29950,29950,29900,1307
20231218,145000,114139661650,29950,30000,30000,29900,13397
20231218,144900,113738520450,29950,30000,30000,29950,2061
20231218,144800,113676744750,29950,30000,30000,29950,3264
20231218,144700,113578948550,30000,30000,30000,29950,1612
20231218,144600,113530618500,30000,29950,30000,29950,4761
20231218,144500,113387868650,29950,30000,30000,29950,2039
20231218,144400,113326733450,30000,30000,30000,29950,3015
20231218,144300,113236298550,30000,30050,30050,29950,15642
20231218,144200,112767024400,30050,30050,30050,30000,1724
20231218,144100,112715254250,30050,30050,30050,30000,1839
20231218,144000,112660035000,30050,30000,30050,30000,2806
20231218,143900,112575768350,30000,30050,30050,30000,3416
20231218,143800,112473213400,30050,30050,30050,30000,1902
20231218,143700,112416065300,30050,30000,30050,30000,2168
20231218,143600,112350927700,30000,30000,30050,30000,1343
20231218,143500,112310588100,30050,30000,30050,29950,19826
20231218,143400,111715783400,29950,30000,30000,29950,8198
20231218,143300,111469865400,30000,30000,30000,29950,2360
20231218,143200,111399104700,30000,30000,30000,29950,2392
20231218,143100,111327379550,30000,29950,30000,29950,2410
20231218,143000,111255103100,30000,30000,30000,29950,2453
20231218,142900,111181530650,29950,30000,30000,29950,1066
20231218,142800,111149566500,29950,30000,30000,29950,2232
20231218,142700,111082665750,29950,29950,30000,29950,654
20231218,142600,111063067650,30000,29950,30000,29900,2349
20231218,142500,110992713750,29950,29950,30000,29900,3261
20231218,142400,110895048400,30000,29950,30000,29950,1137
20231218,142300,110860966550,30000,30000,30000,29950,782
20231218,142200,110837516050,29950,29950,30000,29950,6184
20231218,142100,110652293700,29900,29950,29950,29900,5332
20231218,142000,110492624150,29900,29950,29950,29900,1102
20231218,141900,110459641950,29950,29900,29950,29900,553
20231218,141800,110443085000,29950,29950,29950,29900,3068
20231218,141700,110351276750,29950,29950,29950,29900,1220
20231218,141600,110314750500,29950,29900,29950,29900,2109
20231218,141500,110251618000,29900,29850,29950,29850,6187
20231218,141400,110066743050,29900,29900,29900,29850,1225
20231218,141300,110030121550,29850,29950,29950,29850,5824
20231218,141200,109856004650,29900,29950,29950,29900,1822
20231218,141100,109801462900,29950,30000,30000,29900,5819
20231218,141000,109627421500,29950,29950,30000,29950,2961
20231218,140900,109538733350,29950,30000,30000,29950,1886
20231218,140800,109482209650,29950,29950,30000,29950,2164
20231218,140700,109417360400,30000,30000,30000,29950,4291
20231218,140600,109288827200,29950,30000,30000,29950,4298
20231218,140500,109160016350,30000,29950,30000,29950,1970
20231218,140400,109100962450,29950,30000,30000,29950,2583
20231218,140300,109023579600,30000,29950,30000,29950,808
20231218,140200,108999370900,29950,29950,29950,29900,6269
20231218,140100,108811614650,29950,29950,29950,29900,490
20231218,140000,108796941200,29900,29950,29950,29900,1920
20231218,135900,108739447650,29900,29900,29950,29900,4321
20231218,135800,108610169800,29950,29950,29950,29900,1858
20231218,135700,108554543000,29950,29900,29950,29900,2657
20231218,135600,108475080200,29900,29950,29950,29900,1238
20231218,135500,108438026150,29950,29950,29950,29900,1085
20231218,135400,108405540550,29950,29950,29950,29900,2175
20231218,135300,108340446000,29950,29950,29950,29900,2730
20231218,135200,108258699150,29950,29950,29950,29900,2409
20231218,135100,108186633450,29950,29950,29950,29900,1214
20231218,135000,108150308150,29950,29950,29950,29900,2712
20231218,134900,108069091350,29950,29950,30000,29950,6467
20231218,134800,107875364550,30000,30000,30000,29950,3975
20231218,134700,107756234950,30000,29950,30000,29950,2109
20231218,134600,107692999850,30000,30000,30000,29950,8297
20231218,134500,107444259450,30000,29900,30000,29900,11179
20231218,134400,107109479000,29850,29950,29950,29850,7174
20231218,134300,106894933550,29950,29950,29950,29900,6005
20231218,134200,106715117600,29950,29950,30000,29900,9841
20231218,134100,106420375200,29950,29950,29950,29900,4289
20231218,134000,106291933100,29950,30000,30000,29850,30626
20231218,133900,105375390900,29950,29950,30000,29900,9564
20231218,133800,105088879600,29900,29950,29950,29900,5409
20231218,133700,104926914850,29950,29900,29950,29850,15418
20231218,133600,104465804100,29900,29850,29900,29800,7645
20231218,133500,104237461200,29850,29800,29850,29750,6937
20231218,133400,104030720000,29800,29700,29800,29650,3515
20231218,133300,103926264200,29700,29650,29700,29650,9385
20231218,133200,103647885500,29700,29750,29750,29650,24880
20231218,133100,102909489800,29750,29800,29800,29700,9129
20231218,133000,102637936550,29800,29800,29800,29750,4189
20231218,132900,102513107750,29800,29850,29850,29800,2109
20231218,132800,102450254900,29850,29800,29850,29800,2194
20231218,132700,102384836950,29850,29800,29850,29800,1319
20231218,132600,102345512050,29800,29800,29850,29800,1756
20231218,132500,102293102450,29800,29850,29850,29800,2001
20231218,132400,102233417050,29850,29850,29850,29800,823
20231218,132300,102208858150,29800,29850,29850,29800,3042
20231218,132200,102118194500,29850,29850,29850,29800,779
20231218,132100,102094957650,29850,29800,29850,29800,1578
20231218,132000,102047873050,29800,29850,29850,29800,815
20231218,131900,102023557150,29850,29850,29850,29800,1560
20231218,131800,101977035000,29800,29850,29850,29800,1445
20231218,131700,101933917400,29850,29850,29850,29800,830
20231218,131600,101909162800,29850,29800,29850,29800,2119
20231218,131500,101845988550,29800,29850,29850,29750,917
20231218,131400,101818634850,29750,29850,29850,29750,4370
20231218,131300,101688438500,29850,29800,29850,29800,3766
20231218,131200,101576186400,29850,29850,29850,29800,773
20231218,131100,101553117350,29800,29800,29850,29800,1837
20231218,131000,101498287300,29850,29850,29850,29800,2524
20231218,130900,101423011700,29850,29750,29850,29750,7538
20231218,130800,101198390950,29800,29800,29800,29750,524
20231218,130700,101182779200,29800,29800,29800,29750,713
20231218,130600,101161540700,29800,29800,29800,29750,1204
20231218,130500,101125705500,29750,29750,29800,29750,624
20231218,130400,101107127200,29800,29800,29800,29750,665
20231218,130300,101087322300,29800,29750,29800,29750,595
20231218,130200,101069602550,29750,29800,29800,29750,751
20231218,130100,101047249950,29750,29750,29800,29750,1807
20231218,130000,100993472550,29800,29750,29800,29750,878
20231218,125900,100967317500,29800,29800,29800,29750,1810
20231218,125800,100913451550,29750,29800,29800,29750,2822
20231218,125700,100829438400,29800,29800,29800,29750,572
20231218,125600,100812398000,29800,29800,29800,29750,3451
20231218,125500,100709683900,29800,29850,29850,29750,2694
20231218,125400,100629473650,29850,29850,29850,29800,1605
20231218,125300,100581635750,29800,29850,29850,29800,1091
20231218,125200,100549111850,29800,29800,29800,29750,2355
20231218,125100,100478952400,29800,29800,29800,29750,676
20231218,125000,100458823100,29750,29750,29800,29700,7818
20231218,124900,100226225450,29750,29800,29850,29750,1393
20231218,124800,100184717300,29800,29800,29850,29800,1312
20231218,124700,100145596650,29800,29800,29850,29800,545
20231218,124600,100129339750,29800,29800,29850,29750,3055
20231218,124500,100038331400,29800,29800,29850,29750,1420
20231218,124400,99996008650,29800,29850,29850,29750,1155
20231218,124300,99961576500,29850,29800,29850,29800,1326
20231218,124200,99922036600,29850,29850,29850,29800,911
20231218,124100,99894866350,29850,29800,29850,29800,1351
20231218,124000,99854586400,29800,29850,29850,29800,699
20231218,123900,99833738050,29850,29850,29850,29800,709
20231218,123800,99812597350,29850,29800,29850,29750,1429
20231218,123700,99769997900,29800,29800,29850,29800,4087
20231218,123600,99648192850,29850,29850,29850,29800,939
20231218,123500,99620184300,29800,29800,29850,29800,1989
20231218,123400,99560895700,29800,29800,29850,29800,770
20231218,123300,99537917900,29800,29850,29850,29800,2199
20231218,123200,99472349750,29850,29850,29850,29800,391
20231218,123100,99460686500,29850,29850,29850,29800,1121
20231218,123000,99427246700,29850,29850,29850,29800,2064
20231218,122900,99365640400,29850,29800,29850,29800,1859
20231218,122800,99310157000,29850,29850,29850,29800,1040
20231218,122700,99279118450,29800,29900,29900,29800,5258
20231218,122600,99122121350,29900,29900,29900,29850,4254
20231218,122500,98995107350,29900,29900,29900,29850,3624
20231218,122400,98886764600,29850,29800,29900,29800,5397
20231218,122300,98725657950,29850,29850,29850,29800,2932
20231218,122200,98638193200,29850,29800,29850,29750,5724
20231218,122100,98467600950,29800,29800,29800,29750,747
20231218,122000,98445349300,29750,29750,29800,29750,5826
20231218,121900,98271996700,29700,29700,29750,29700,1567
20231218,121800,98225432750,29700,29750,29750,29700,2444
20231218,121700,98152768950,29750,29700,29750,29700,1112
20231218,121600,98119715850,29700,29700,29750,29650,2423
20231218,121500,98047761350,29700,29700,29700,29650,1657
20231218,121400,97998569300,29700,29700,29750,29650,5834
20231218,121300,97825383050,29700,29700,29750,29650,2015
20231218,121200,97765530800,29700,29700,29750,29650,5666
20231218,121100,97597238400,29700,29700,29700,29650,1649
20231218,121000,97548303550,29700,29700,29700,29650,1890
20231218,120900,97492185700,29700,29700,29750,29650,13414
20231218,120800,97093928950,29700,29650,29700,29650,5377
20231218,120700,96934281100,29700,29700,29700,29650,1464
20231218,120600,96890849400,29700,29700,29700,29650,1655
20231218,120500,96841717850,29700,29700,29700,29650,4609
20231218,120400,96705014100,29700,29700,29700,29650,1432
20231218,120300,96662520600,29700,29700,29700,29650,1527
20231218,120200,96617225950,29650,29700,29750,29650,7388
20231218,120100,96397879600,29750,29700,29800,29650,17545
20231218,120000,95876586400,29700,29750,29750,29700,10062
20231218,115900,95577686600,29700,29700,29750,29700,5386
20231218,115800,95417681600,29750,29800,29800,29700,13616
20231218,115700,95012705350,29750,29750,29800,29750,2476
20231218,115600,94939016850,29800,29800,29850,29750,3914
20231218,115500,94822419000,29850,29850,29850,29750,3036
20231218,115400,94731940400,29800,29800,29850,29750,3377
20231218,115300,94631327800,29850,29800,29850,29750,7251
20231218,115200,94415436650,29800,29800,29850,29750,15671
20231218,115100,93948460050,29800,29850,29900,29800,1456
20231218,115000,93905008450,29850,29850,29900,29850,3814
20231218,114900,93791146300,29850,29850,29900,29850,2261
20231218,114800,93723632550,29850,29900,29950,29850,4221
20231218,114700,93597491450,29900,29900,29950,29850,2246
20231218,114600,93530344950,29900,29950,29950,29850,1663
20231218,114500,93480615550,29950,29900,30000,29850,5998
20231218,114400,93301266450,29900,29900,29950,29850,11904
20231218,114300,92945818250,29950,29900,29950,29850,1713
20231218,114200,92894555150,29950,29950,29950,29900,3332
20231218,114100,92794906250,29950,29900,29950,29900,849
20231218,114000,92769499450,29950,29900,29950,29800,14435
20231218,113900,92338550900,29900,29900,29900,29850,1475
20231218,113800,92294476000,29850,29950,29950,29850,2428
20231218,113700,92221917450,29900,29900,29950,29900,1932
20231218,113600,92164128100,29900,29900,29950,29900,5076
20231218,113500,92012335100,29900,29950,29950,29900,1878
20231218,113400,91956170800,29900,29950,29950,29900,1762
20231218,113300,91903439550,29950,30000,30000,29900,1928
20231218,113200,91845695550,30000,29950,30000,29950,1636
20231218,113100,91796675750,29950,30000,30000,29950,4384
20231218,113000,91665304600,30000,29950,30000,29950,783
20231218,112900,91641821150,30000,30000,30000,29950,1250
20231218,112800,91604358600,30000,30100,30100,29950,5762
20231218,112700,91431454750,30100,30050,30100,30000,3476
20231218,112600,91326972350,30050,30050,30050,30000,2505
20231218,112500,91251776700,30000,30000,30050,30000,6154
20231218,112400,91067067550,30000,30000,30000,29950,1524
20231218,112300,91021375250,30000,29950,30000,29900,6121
20231218,112200,90838166550,29900,29900,29950,29900,5495
20231218,112100,90673794000,29950,29900,29950,29900,1563
20231218,112000,90627013350,29900,29900,29950,29900,4302
20231218,111900,90498347650,29900,29850,29950,29850,2354
20231218,111800,90427972900,29850,29950,29950,29850,4148
20231218,111700,90303969650,29950,29950,29950,29900,996
20231218,111600,90274150850,29900,29900,29950,29900,2537
20231218,111500,90198277200,29900,30000,30000,29900,2589
20231218,111400,90120796300,29950,30000,30000,29950,2725
20231218,111300,90039164900,29950,29950,30000,29950,4338
20231218,111200,89909044050,30000,29950,30000,29900,3971
20231218,111100,89790233150,29950,29950,30000,29900,2817
20231218,111000,89705877150,29950,29950,29950,29900,2312
20231218,110900,89636639000,29900,29850,29950,29850,4302
20231218,110800,89508069850,29850,29950,29950,29850,4410
20231218,110700,89376191500,29900,29850,29950,29850,9326
20231218,110600,89097582500,29900,29950,29950,29850,3800
20231218,110500,88984052400,29900,30000,30050,29900,19615
20231218,110400,88396641500,30050,30050,30050,30000,2278
20231218,110300,88328271600,30000,30050,30100,30000,4146
20231218,110200,88203785350,30050,30050,30100,30050,2900
20231218,110100,88116630150,30050,30100,30100,30050,4551
20231218,110000,87979823150,30050,30050,30100,30050,4250
20231218,105900,87852096150,30050,30100,30100,30000,4861
20231218,105800,87706010950,30100,30150,30150,30050,4427
20231218,105700,87572727950,30150,30200,30200,30100,4254
20231218,105600,87444465800,30200,30200,30200,30150,6642
20231218,105500,87243922950,30150,30150,30200,30150,3145
20231218,105400,87149024500,30200,30100,30200,30100,14980
20231218,105300,86697347400,30100,30100,30150,30050,9351
20231218,105200,86415771450,30100,30150,30150,30100,3464
20231218,105100,86311485850,30150,30100,30150,30100,1937
20231218,105000,86253103400,30150,30150,30150,30100,1464
20231218,104900,86209011450,30150,30000,30150,29950,13741
20231218,104800,85795664550,30050,30050,30050,30000,2154
20231218,104700,85731031100,30050,30050,30050,30000,4929
20231218,104600,85583052950,30050,30100,30100,30050,6157
20231218,104500,85397932250,30050,30100,30100,30050,4122
20231218,104400,85273951950,30100,30100,30100,30050,6906
20231218,104300,85066136700,30100,30050,30100,30000,7765
20231218,104200,84832623500,30050,29950,30050,29950,17385
20231218,104100,84311042150,29950,29950,30000,29950,1892
20231218,104000,84254355100,29950,29900,30000,29900,5204
20231218,103900,84098497200,29900,29850,29950,29750,12327
20231218,103800,83730492900,29800,29900,29950,29800,29285
20231218,103700,82856502900,29900,29900,29950,29900,5583
20231218,103600,82689532800,29950,29950,30000,29900,8515
20231218,103500,82434506550,29950,30050,30050,29950,2697
20231218,103400,82353611000,30050,30050,30050,30000,6167
20231218,103300,82168473300,30050,30100,30100,30000,5058
20231218,103200,82016466250,30050,30000,30100,30000,5205
20231218,103100,81860100300,30050,29950,30050,29950,3693
20231218,103000,81749277500,30050,29900,30050,29900,6241
20231218,102900,81562153650,29950,29900,30000,29900,10420
20231218,102800,81250506200,29900,30000,30050,29900,10145
20231218,102700,80946497050,30000,30050,30100,30000,3842
20231218,102600,80831116150,30000,29950,30100,29900,22502
20231218,102500,80155529100,29950,30000,30050,29950,17561
20231218,102400,79629003050,30050,30100,30100,30000,10167
20231218,102300,79323623950,30050,30100,30150,30050,4142
20231218,102200,79199019900,30100,30050,30150,30050,14679
20231218,102100,78757612500,30050,30150,30200,30050,11391
20231218,102000,78414432500,30150,30050,30200,30050,11701
20231218,101900,78062612700,30100,30200,30300,30100,42741
20231218,101800,76771474750,30200,30200,30300,30200,19321
20231218,101700,76186924000,30200,30200,30300,30150,51478
20231218,101600,74630204750,30150,30150,30200,30100,21988
20231218,101500,73966879450,30150,29950,30150,29950,32027
20231218,101400,73003799200,29950,30000,30050,29950,14686
20231218,101300,72563226950,30000,30050,30050,30000,7073
20231218,101200,72350771300,30000,30100,30100,30000,15548
20231218,101100,71883623300,30050,30100,30200,30000,32150
20231218,101000,70915753850,30150,30150,30200,30100,34693
20231218,100900,69868939700,30150,30150,30150,30100,22407
20231218,100800,69193582100,30050,30100,30150,30050,33100
20231218,100700,68197179250,30100,30000,30100,30000,30229
20231218,100600,67288420200,30000,29950,30100,29950,79824
20231218,100500,64892600700,30000,29950,30000,29900,21940
20231218,100400,64235181900,29900,29900,29950,29800,25615
20231218,100300,63469280900,29850,29850,29900,29850,5683
20231218,100200,63299529500,29900,29900,29900,29800,2997
20231218,100100,63209977000,29850,29800,29900,29800,10020
20231218,100000,62910951250,29850,29800,29850,29800,6100
20231218,095900,62728936600,29850,29750,29850,29750,7157
20231218,095800,62515599100,29750,29900,29900,29750,14209
20231218,095700,62091718350,29900,29900,30000,29850,31747
20231218,095600,61141547500,29950,29950,30000,29900,96018
20231218,095500,58264584550,29950,29950,29950,29900,19373
20231218,095400,57684639800,29900,29850,29950,29800,61605
20231218,095300,55844120600,29850,29900,29900,29800,11872
20231218,095200,55489868250,29850,29700,29900,29600,83751
20231218,095100,52993975650,29650,29700,29750,29650,7682
20231218,095000,52765844000,29750,29700,29750,29650,11481
20231218,094900,52424819600,29700,29600,29700,29500,8693
20231218,094800,52167475700,29600,29700,29700,29550,5595
20231218,094700,52001897750,29650,29700,29700,29650,9909
20231218,094600,51707855200,29700,29550,29700,29550,8255
20231218,094500,51462966900,29650,29600,29650,29500,20422
20231218,094400,50858955900,29600,29450,29650,29450,11313
20231218,094300,50524929700,29500,29600,29600,29450,7839
20231218,094200,50293402650,29600,29450,29600,29400,24390
20231218,094100,49574617350,29450,29750,29750,29450,52539
20231218,094000,48022258600,29750,29700,29750,29700,7668
20231218,093900,47794347350,29700,29650,29750,29600,11800
20231218,093800,47444102950,29650,29750,29750,29650,13044
20231218,093700,47056724650,29750,29800,29800,29750,10075
20231218,093600,46756770850,29800,29800,29850,29700,18996
20231218,093500,46191029450,29750,29800,29850,29750,19662
20231218,093400,45605136700,29850,29600,29850,29500,77578
20231218,093300,43299381200,29550,29600,29600,29550,7836
20231218,093200,43067644400,29550,29550,29600,29550,14949
20231218,093100,42625510100,29550,29750,29750,29550,27618
20231218,093000,41806715600,29750,29750,29800,29700,30025
20231218,092900,40912996100,29800,29800,29800,29700,29919
20231218,092800,40022661000,29800,29550,29800,29550,37486
20231218,092700,38909343700,29550,29600,29650,29500,23220
20231218,092600,38222684000,29600,29700,29750,29550,31544
20231218,092500,37288327800,29700,29650,29750,29600,31998
20231218,092400,36338767950,29700,29650,29800,29600,87807
20231218,092300,33728766450,29650,29550,29650,29500,26079
20231218,092200,32956946800,29550,29650,29700,29500,42349
20231218,092100,31702915500,29700,29600,29700,29500,70603
20231218,092000,29610242350,29600,29250,29600,29200,116530
20231218,091900,26178332950,29250,29150,29250,29100,17576
20231218,091800,25665771750,29100,29150,29200,29100,12083
20231218,091700,25313512950,29200,29150,29250,29150,11339
20231218,091600,24982541800,29200,29150,29200,29100,19773
20231218,091500,24406001300,29200,29350,29400,29150,42176
20231218,091400,23170455700,29350,29400,29400,29300,30542
20231218,091300,22274109100,29400,29300,29400,29250,52496
20231218,091200,20733383550,29300,29100,29350,29050,49062
20231218,091100,19300122750,29100,29150,29200,28950,44814
20231218,091000,17997833600,29150,29300,29300,29100,38812
20231218,090900,16864925800,29300,29200,29350,29100,91502
20231218,090800,14187965250,29200,29000,29200,28950,82015
20231218,090700,11803985650,28950,28850,29000,28800,36282
20231218,090600,10754978200,28800,28900,28950,28800,31418
20231218,090500,9847782900,28950,28750,29000,28750,97133
20231218,090400,7040154550,28800,28750,28800,28700,29372
20231218,090300,6195715100,28750,28750,28800,28700,36820
20231218,090200,5137228050,28750,28550,28750,28500,59325
20231218,090100,3439131900,28500,28500,28600,28450,45406
20231218,090000,2144560350,28500,28300,28550,28250,75557