stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,194200,51071891400,28600,28600,28600,28600,33003
20231222,194100,51071891400,28600,28600,28600,28600,0
20231222,194000,51071891400,28600,28600,28600,28600,0
20231222,193900,51071891400,28600,28600,28600,28600,0
20231222,193800,51071891400,28600,28600,28600,28600,0
20231222,193700,51071891400,28600,28600,28600,28600,0
20231222,193600,51071891400,28600,28600,28600,28600,0
20231222,193500,51071891400,28600,28600,28600,28600,0
20231222,193400,51071891400,28600,28600,28600,28600,0
20231222,193300,51071891400,28600,28600,28600,28600,0
20231222,193200,51071891400,28600,28600,28600,28600,0
20231222,193100,51071891400,28600,28600,28600,28600,0
20231222,193000,51071891400,28600,28600,28600,28600,0
20231222,192900,51071891400,28600,28600,28600,28600,0
20231222,192800,51071891400,28600,28600,28600,28600,0
20231222,192700,51071891400,28600,28600,28600,28600,0
20231222,192600,51071891400,28600,28600,28600,28600,0
20231222,192500,51071891400,28600,28600,28600,28600,0
20231222,192400,51071891400,28600,28600,28600,28600,0
20231222,192300,51071891400,28600,28600,28600,28600,0
20231222,192200,51071891400,28600,28600,28600,28600,0
20231222,192100,51071891400,28600,28600,28600,28600,0
20231222,192000,51071891400,28600,28600,28600,28600,0
20231222,191900,51071891400,28600,28600,28600,28600,0
20231222,191800,51071891400,28600,28600,28600,28600,0
20231222,191700,51071891400,28600,28600,28600,28600,0
20231222,191600,51071891400,28600,28600,28600,28600,0
20231222,191500,51071891400,28600,28600,28600,28600,0
20231222,191400,51071891400,28600,28600,28600,28600,0
20231222,191300,51071891400,28600,28600,28600,28600,0
20231222,191200,51071891400,28600,28600,28600,28600,33003
20231222,191100,51071891400,28600,28600,28600,28600,0
20231222,191000,51071891400,28600,28600,28600,28600,0
20231222,190900,51071891400,28600,28600,28600,28600,0
20231222,190800,51071891400,28600,28600,28600,28600,0
20231222,190700,51071891400,28600,28600,28600,28600,0
20231222,190600,51071891400,28600,28600,28600,28600,0
20231222,190500,51071891400,28600,28600,28600,28600,0
20231222,190400,51071891400,28600,28600,28600,28600,0
20231222,190300,51071891400,28600,28600,28600,28600,0
20231222,190200,51071891400,28600,28600,28600,28600,0
20231222,190100,51071891400,28600,28600,28600,28600,0
20231222,190000,51071891400,28600,28600,28600,28600,0
20231222,185900,51071891400,28600,28600,28600,28600,0
20231222,185800,51071891400,28600,28600,28600,28600,0
20231222,185700,51071891400,28600,28600,28600,28600,0
20231222,185600,51071891400,28600,28600,28600,28600,0
20231222,185500,51071891400,28600,28600,28600,28600,0
20231222,185400,51071891400,28600,28600,28600,28600,0
20231222,185300,51071891400,28600,28600,28600,28600,0
20231222,185200,51071891400,28600,28600,28600,28600,0
20231222,185100,51071891400,28600,28600,28600,28600,0
20231222,185000,51071891400,28600,28600,28600,28600,0
20231222,184900,51071891400,28600,28600,28600,28600,0
20231222,184800,51071891400,28600,28600,28600,28600,0
20231222,184700,51071891400,28600,28600,28600,28600,0
20231222,184600,51071891400,28600,28600,28600,28600,0
20231222,184500,51071891400,28600,28600,28600,28600,0
20231222,184400,51071891400,28600,28600,28600,28600,0
20231222,184300,51071891400,28600,28600,28600,28600,0
20231222,184200,51071891400,28600,28600,28600,28600,33003
20231222,184100,51071891400,28600,28600,28600,28600,0
20231222,184000,51071891400,28600,28600,28600,28600,0
20231222,183900,51071891400,28600,28600,28600,28600,0
20231222,183800,51071891400,28600,28600,28600,28600,0
20231222,183700,51071891400,28600,28600,28600,28600,0
20231222,183600,51071891400,28600,28600,28600,28600,0
20231222,183500,51071891400,28600,28600,28600,28600,0
20231222,183400,51071891400,28600,28600,28600,28600,0
20231222,183300,51071891400,28600,28600,28600,28600,0
20231222,183200,51071891400,28600,28600,28600,28600,0
20231222,183100,51071891400,28600,28600,28600,28600,0
20231222,183000,51071891400,28600,28600,28600,28600,0
20231222,182900,51071891400,28600,28600,28600,28600,0
20231222,182800,51071891400,28600,28600,28600,28600,0
20231222,182700,51071891400,28600,28600,28600,28600,0
20231222,182600,51071891400,28600,28600,28600,28600,0
20231222,182500,51071891400,28600,28600,28600,28600,0
20231222,182400,51071891400,28600,28600,28600,28600,0
20231222,182300,51071891400,28600,28600,28600,28600,0
20231222,182200,51071891400,28600,28600,28600,28600,0
20231222,182100,51071891400,28600,28600,28600,28600,0
20231222,182000,51071891400,28600,28600,28600,28600,0
20231222,181900,51071891400,28600,28600,28600,28600,0
20231222,181800,51071891400,28600,28600,28600,28600,0
20231222,181700,51071891400,28600,28600,28600,28600,0
20231222,181600,51071891400,28600,28600,28600,28600,0
20231222,181500,51071891400,28600,28600,28600,28600,0
20231222,181400,51071891400,28600,28600,28600,28600,0
20231222,181300,51071891400,28600,28600,28600,28600,0
20231222,181200,51071891400,28600,28600,28600,28600,33003
20231222,181100,51071891400,28600,28600,28600,28600,0
20231222,181000,51071891400,28600,28600,28600,28600,0
20231222,180900,51071891400,28600,28600,28600,28600,0
20231222,180800,51071891400,28600,28600,28600,28600,0
20231222,180700,51071891400,28600,28600,28600,28600,0
20231222,180600,51071891400,28600,28600,28600,28600,0
20231222,180500,51071891400,28600,28600,28600,28600,0
20231222,180400,51071891400,28600,28600,28600,28600,0
20231222,180300,51071891400,28600,28600,28600,28600,0
20231222,180200,51071891400,28600,28600,28600,28600,0
20231222,180100,51071891400,28600,28600,28600,28600,0
20231222,180000,51071891400,28600,28600,28600,28600,0
20231222,175900,51071891400,28600,28600,28600,28600,0
20231222,175800,51071891400,28600,28600,28600,28600,0
20231222,175700,51071891400,28600,28600,28600,28600,0
20231222,175600,51071891400,28600,28600,28600,28600,0
20231222,175500,51071891400,28600,28600,28600,28600,0
20231222,175400,51071891400,28600,28600,28600,28600,0
20231222,175300,51071891400,28600,28600,28600,28600,0
20231222,175200,51071891400,28600,28600,28600,28600,0
20231222,175100,51071891400,28600,28600,28600,28600,0
20231222,175000,51071891400,28600,28600,28600,28600,0
20231222,174900,51071891400,28600,28600,28600,28600,0
20231222,174800,51071891400,28600,28600,28600,28600,0
20231222,174700,51071891400,28600,28600,28600,28600,0
20231222,174600,51071891400,28600,28600,28600,28600,0
20231222,174500,51071891400,28600,28600,28600,28600,0
20231222,174400,51071891400,28600,28600,28600,28600,0
20231222,174300,51071891400,28600,28600,28600,28600,0
20231222,174200,51071891400,28600,28600,28600,28600,33003
20231222,174100,51071891400,28600,28600,28600,28600,0
20231222,174000,51071891400,28600,28600,28600,28600,0
20231222,173900,51071891400,28600,28600,28600,28600,0
20231222,173800,51071891400,28600,28600,28600,28600,0
20231222,173700,51071891400,28600,28600,28600,28600,0
20231222,173600,51071891400,28600,28600,28600,28600,0
20231222,173500,51071891400,28600,28600,28600,28600,0
20231222,173400,51071891400,28600,28600,28600,28600,0
20231222,173300,51071891400,28600,28600,28600,28600,0
20231222,173200,51071891400,28600,28600,28600,28600,0
20231222,173100,51071891400,28600,28600,28600,28600,0
20231222,173000,51071891400,28600,28600,28600,28600,0
20231222,172900,51071891400,28600,28600,28600,28600,0
20231222,172800,51071891400,28600,28600,28600,28600,0
20231222,172700,51071891400,28600,28600,28600,28600,0
20231222,172600,51071891400,28600,28600,28600,28600,0
20231222,172500,51071891400,28600,28600,28600,28600,0
20231222,172400,51071891400,28600,28600,28600,28600,0
20231222,172300,51071891400,28600,28600,28600,28600,0
20231222,172200,51071891400,28600,28600,28600,28600,0
20231222,172100,51071891400,28600,28600,28600,28600,0
20231222,172000,51071891400,28600,28600,28600,28600,0
20231222,171900,51071891400,28600,28600,28600,28600,0
20231222,171800,51071891400,28600,28600,28600,28600,0
20231222,171700,51071891400,28600,28600,28600,28600,0
20231222,171600,51071891400,28600,28600,28600,28600,0
20231222,171500,51071891400,28600,28600,28600,28600,0
20231222,171400,51071891400,28600,28600,28600,28600,0
20231222,171300,51071891400,28600,28600,28600,28600,0
20231222,171200,51071891400,28600,28600,28600,28600,33003
20231222,171100,51071891400,28600,28600,28600,28600,0
20231222,171000,51071891400,28600,28600,28600,28600,0
20231222,170900,51071891400,28600,28600,28600,28600,0
20231222,170800,51071891400,28600,28600,28600,28600,0
20231222,170700,51071891400,28600,28600,28600,28600,0
20231222,170600,51071891400,28600,28600,28600,28600,0
20231222,170500,51071891400,28600,28600,28600,28600,0
20231222,170400,51071891400,28600,28600,28600,28600,0
20231222,170300,51071891400,28600,28600,28600,28600,0
20231222,170200,51071891400,28600,28600,28600,28600,0
20231222,170100,51071891400,28600,28600,28600,28600,0
20231222,170000,51071891400,28600,28600,28600,28600,0
20231222,165900,51071891400,28600,28600,28600,28600,0
20231222,165800,51071891400,28600,28600,28600,28600,0
20231222,165700,51071891400,28600,28600,28600,28600,0
20231222,165600,51071891400,28600,28600,28600,28600,0
20231222,165500,51071891400,28600,28600,28600,28600,0
20231222,165400,51071891400,28600,28600,28600,28600,0
20231222,165300,51071891400,28600,28600,28600,28600,0
20231222,165200,51071891400,28600,28600,28600,28600,0
20231222,165100,51071891400,28600,28600,28600,28600,0
20231222,165000,51071891400,28600,28600,28600,28600,0
20231222,164900,51071891400,28600,28600,28600,28600,0
20231222,164800,51071891400,28600,28600,28600,28600,0
20231222,164700,51071891400,28600,28600,28600,28600,0
20231222,164600,51071891400,28600,28600,28600,28600,0
20231222,164500,51071891400,28600,28600,28600,28600,0
20231222,164400,51071891400,28600,28600,28600,28600,0
20231222,164300,51071891400,28600,28600,28600,28600,0
20231222,164200,51071891400,28600,28600,28600,28600,33003
20231222,164100,51071891400,28600,28600,28600,28600,0
20231222,164000,51071891400,28600,28600,28600,28600,0
20231222,163900,51071891400,28600,28600,28600,28600,0
20231222,163800,51071891400,28600,28600,28600,28600,0
20231222,163700,51071891400,28600,28600,28600,28600,0
20231222,163600,51071891400,28600,28600,28600,28600,0
20231222,163500,51071891400,28600,28600,28600,28600,0
20231222,163400,51071891400,28600,28600,28600,28600,0
20231222,163300,51071891400,28600,28600,28600,28600,0
20231222,163200,51071891400,28600,28600,28600,28600,0
20231222,163100,51071891400,28600,28600,28600,28600,0
20231222,163000,51071891400,28600,28600,28600,28600,0
20231222,162900,51071891400,28600,28600,28600,28600,0
20231222,162800,51071891400,28600,28600,28600,28600,0
20231222,162700,51071891400,28600,28600,28600,28600,0
20231222,162600,51071891400,28600,28600,28600,28600,0
20231222,162500,51071891400,28600,28600,28600,28600,0
20231222,162400,51071891400,28600,28600,28600,28600,0
20231222,162300,51071891400,28600,28600,28600,28600,0
20231222,162200,51071891400,28600,28600,28600,28600,0
20231222,162100,51071891400,28600,28600,28600,28600,0
20231222,162000,51071891400,28600,28600,28600,28600,0
20231222,161900,51071891400,28600,28600,28600,28600,0
20231222,161800,51071891400,28600,28600,28600,28600,0
20231222,161700,51071891400,28600,28600,28600,28600,0
20231222,161600,51071891400,28600,28600,28600,28600,0
20231222,161500,51071891400,28600,28600,28600,28600,0
20231222,161400,51071891400,28600,28600,28600,28600,0
20231222,161300,51071891400,28600,28600,28600,28600,0
20231222,161200,51071891400,28600,28600,28600,28600,33003
20231222,161100,51071891400,28600,28600,28600,28600,0
20231222,161000,51071891400,28600,28600,28600,28600,0
20231222,160900,51071891400,28600,28600,28600,28600,0
20231222,160800,51071891400,28600,28600,28600,28600,0
20231222,160700,51071891400,28600,28600,28600,28600,0
20231222,160600,51071891400,28600,28600,28600,28600,0
20231222,160500,51071891400,28600,28600,28600,28600,0
20231222,160400,51071891400,28600,28600,28600,28600,0
20231222,160300,51071891400,28600,28600,28600,28600,0
20231222,160200,51071891400,28600,28600,28600,28600,0
20231222,160100,51071891400,28600,28600,28600,28600,0
20231222,160000,51071891400,28600,28600,28600,28600,0
20231222,155900,51071891400,28600,28600,28600,28600,0
20231222,155800,51071891400,28600,28600,28600,28600,0
20231222,155700,51071891400,28600,28600,28600,28600,0
20231222,155600,51071891400,28600,28600,28600,28600,0
20231222,155500,51071891400,28600,28600,28600,28600,0
20231222,155400,51071891400,28600,28600,28600,28600,0
20231222,155300,51071891400,28600,28600,28600,28600,0
20231222,155200,51071891400,28600,28600,28600,28600,0
20231222,155100,51071891400,28600,28600,28600,28600,0
20231222,155000,51071891400,28600,28600,28600,28600,0
20231222,154900,51071891400,28600,28600,28600,28600,0
20231222,154800,51071891400,28600,28600,28600,28600,0
20231222,154700,51071891400,28600,28600,28600,28600,0
20231222,154600,51071891400,28600,28600,28600,28600,0
20231222,154500,51071891400,28600,28600,28600,28600,0
20231222,154400,51071891400,28600,28600,28600,28600,0
20231222,154300,51071891400,28600,28600,28600,28600,0
20231222,154200,51071891400,28600,28600,28600,28600,33003
20231222,154100,51071891400,28600,28600,28600,28600,0
20231222,154000,51071891400,28600,28600,28600,28600,0
20231222,153900,51071891400,28600,28600,28600,28600,0
20231222,153800,51071891400,28600,28600,28600,28600,0
20231222,153700,51071891400,28600,28600,28600,28600,0
20231222,153600,51071891400,28600,28600,28600,28600,0
20231222,153500,51071891400,28600,28600,28600,28600,0
20231222,153400,51071891400,28600,28600,28600,28600,0
20231222,153300,51071891400,28600,28600,28600,28600,0
20231222,153200,51071891400,28600,28600,28600,28600,0
20231222,153100,51071891400,28600,28600,28600,28600,0
20231222,153000,51071891400,28600,28600,28600,28600,33003
20231222,152900,50128005600,28650,28650,28650,28650,0
20231222,152800,50128005600,28650,28650,28650,28650,0
20231222,152700,50128005600,28650,28650,28650,28650,0
20231222,152600,50128005600,28650,28650,28650,28650,0
20231222,152500,50128005600,28650,28650,28650,28650,0
20231222,152400,50128005600,28650,28650,28650,28650,0
20231222,152300,50128005600,28650,28650,28650,28650,0
20231222,152200,50128005600,28650,28650,28650,28650,0
20231222,152100,50128005600,28650,28650,28650,28650,0
20231222,152000,50128005600,28650,28650,28650,28650,0
20231222,151900,50128005600,28650,28600,28650,28500,7838
20231222,151800,49903744450,28600,28600,28600,28500,8003
20231222,151700,49675275450,28600,28550,28600,28550,6230
20231222,151600,49497391200,28550,28550,28600,28550,9922
20231222,151500,49214073350,28550,28550,28600,28500,15507
20231222,151400,48771573750,28550,28600,28650,28500,24471
20231222,151300,48072517050,28600,28600,28650,28550,16827
20231222,151200,47591311400,28650,28700,28700,28600,12935
20231222,151100,47220778500,28650,28700,28750,28650,16793
20231222,151000,46738890900,28750,28700,28750,28700,1302
20231222,150900,46701498500,28700,28700,28750,28700,1127
20231222,150800,46669135750,28750,28700,28750,28700,4081
20231222,150700,46551822250,28750,28750,28750,28700,3097
20231222,150600,46462836450,28750,28700,28750,28700,2772
20231222,150500,46383248950,28750,28750,28750,28700,2567
20231222,150400,46309456950,28750,28700,28750,28700,1635
20231222,150300,46262465850,28750,28700,28750,28700,4557
20231222,150200,46131482850,28700,28700,28750,28700,1149
20231222,150100,46098489300,28700,28700,28750,28700,862
20231222,150000,46073730650,28700,28700,28750,28700,1426
20231222,145900,46032763150,28750,28800,28800,28700,4559
20231222,145800,45901697600,28800,28750,28800,28700,4404
20231222,145700,45775090700,28750,28750,28800,28700,1343
20231222,145600,45736473000,28750,28750,28800,28700,2296
20231222,145500,45670464050,28700,28700,28800,28700,3061
20231222,145400,45582505800,28700,28750,28750,28700,1772
20231222,145300,45531630600,28700,28700,28750,28700,1980
20231222,145200,45474724950,28700,28700,28750,28700,1934
20231222,145100,45419181750,28700,28750,28750,28700,4368
20231222,145000,45293757000,28750,28700,28750,28700,2448
20231222,144900,45223460050,28750,28750,28750,28700,2376
20231222,144800,45155262350,28750,28750,28800,28750,2382
20231222,144700,45086779700,28750,28750,28800,28750,2373
20231222,144600,45018555850,28750,28750,28800,28750,1983
20231222,144500,44961539950,28750,28750,28800,28700,19672
20231222,144400,44396474250,28800,28850,28850,28750,13024
20231222,144300,44021844000,28800,28800,28850,28800,11950
20231222,144200,43677631850,28850,28900,28950,28800,27070
20231222,144100,42896122200,28900,28900,28950,28850,2859
20231222,144000,42813494300,28900,28850,28900,28850,1793
20231222,143900,42761707550,28850,28900,28900,28850,908
20231222,143800,42735482850,28850,28850,28900,28850,304
20231222,143700,42726705650,28900,28900,28900,28850,2199
20231222,143600,42663158700,28900,28850,28900,28850,1440
20231222,143500,42621596250,28900,28850,28900,28850,1820
20231222,143400,42569072450,28850,28900,28900,28850,906
20231222,143300,42542932200,28900,28850,28900,28850,912
20231222,143200,42516609700,28900,28850,28900,28850,3718
20231222,143100,42409178950,28850,28850,28900,28850,2003
20231222,143000,42351363250,28850,28900,28900,28850,4763
20231222,142900,42213949750,28850,28900,28900,28850,1027
20231222,142800,42184309800,28850,28900,28900,28850,1112
20231222,142700,42152221800,28850,28900,28900,28850,1241
20231222,142600,42116385750,28900,28900,28900,28850,1276
20231222,142500,42079516800,28850,28850,28900,28850,1085
20231222,142400,42048187150,28850,28850,28900,28850,2619
20231222,142300,41972565900,28900,28850,28900,28850,2664
20231222,142200,41895593800,28850,28850,28900,28850,2232
20231222,142100,41831186700,28850,28900,28950,28850,20845
20231222,142000,41228805000,28950,28900,28950,28900,3434
20231222,141900,41129543800,28900,28950,28950,28900,835
20231222,141800,41105381700,28950,28950,28950,28900,1316
20231222,141700,41067341750,28900,28950,28950,28900,1032
20231222,141600,41037478900,28950,28950,28950,28900,392
20231222,141500,41026137600,28950,28950,28950,28900,1777
20231222,141400,40974750550,28950,28950,28950,28900,748
20231222,141300,40953108150,28950,28950,28950,28900,2740
20231222,141200,40873795300,28950,28950,29000,28900,1571
20231222,141100,40828368700,28950,28950,28950,28900,6776
20231222,141000,40632216200,28900,28900,28950,28900,1188
20231222,140900,40597878600,28900,28950,28950,28900,1146
20231222,140800,40564737900,28900,28950,28950,28900,2396
20231222,140700,40495485150,28900,28950,28950,28900,1204
20231222,140600,40460643150,28900,28950,29000,28900,23222
20231222,140500,39788412850,28950,28950,29000,28950,7520
20231222,140400,39570706250,28950,29000,29000,28950,3343
20231222,140300,39473911300,28950,29000,29000,28950,402
20231222,140200,39462268850,29000,28950,29000,28950,1062
20231222,140100,39431516100,29000,29000,29000,28950,1546
20231222,140000,39386709350,29000,28950,29000,28950,2027
20231222,135900,39327957750,29000,28950,29000,28950,1577
20231222,135800,39282290150,28950,29000,29000,28950,1331
20231222,135700,39243748900,29000,29050,29050,28950,38522
20231222,135600,38126718450,29000,29050,29050,29000,157
20231222,135500,38122162650,29000,29050,29050,29000,922
20231222,135400,38095414050,29000,29000,29050,29000,555
20231222,135300,38079307900,29000,29050,29050,29000,1380
20231222,135200,38039274800,29050,29050,29050,29000,706
20231222,135100,38018768150,29050,29050,29050,29000,344
20231222,135000,38008785500,29050,29000,29050,29000,2404
20231222,134900,37938957400,29050,29050,29050,29000,354
20231222,134800,37928685400,29050,29000,29050,29000,5719
20231222,134700,37762711200,29000,29050,29050,29000,596
20231222,134600,37745412500,29050,29100,29150,29000,14866
20231222,134500,37313466250,29100,29050,29100,29050,3990
20231222,134400,37197385650,29050,29100,29100,29050,516
20231222,134300,37182377050,29050,29050,29100,29050,533
20231222,134200,37166878650,29100,29050,29100,29050,703
20231222,134100,37146452850,29050,29050,29100,29050,859
20231222,134000,37121495850,29100,29050,29100,29050,507
20231222,133900,37106757750,29050,29100,29100,29050,1138
20231222,133800,37073696000,29050,29100,29100,29050,2714
20231222,133700,36994825850,29100,29050,29100,29050,441
20231222,133600,36982012900,29050,29050,29100,29050,293
20231222,133500,36973501150,29100,29050,29100,29050,166
20231222,133400,36968677150,29050,29050,29100,29050,524
20231222,133300,36953449900,29050,29050,29100,29050,1225
20231222,133200,36917861250,29050,29050,29100,29050,2301
20231222,133100,36851017000,29100,29050,29100,29050,2110
20231222,133000,36789706500,29050,29100,29100,29050,5837
20231222,132900,36620134500,29050,29100,29100,29050,768
20231222,132800,36597813100,29050,29050,29100,29050,1217
20231222,132700,36562456650,29100,29100,29100,29050,1048
20231222,132600,36531984600,29100,29100,29100,29050,180
20231222,132500,36526747950,29100,29100,29150,29050,1012
20231222,132400,36497298750,29100,29100,29100,29050,6215
20231222,132300,36316676500,29100,29100,29100,29050,9084
20231222,132200,36052335700,29100,29100,29150,29100,3459
20231222,132100,35951671100,29150,29150,29200,29150,2834
20231222,132000,35869059900,29150,29150,29200,29150,612
20231222,131900,35851202600,29150,29200,29200,29150,1480
20231222,131800,35807998000,29200,29150,29200,29150,519
20231222,131700,35792864100,29150,29200,29200,29150,938
20231222,131600,35765498100,29200,29200,29200,29200,217
20231222,131500,35759161700,29200,29200,29200,29150,2336
20231222,131400,35690961500,29150,29150,29200,29150,518
20231222,131300,35675860550,29200,29150,29200,29150,1381
20231222,131200,35635594100,29150,29200,29200,29150,690
20231222,131100,35615457350,29200,29200,29250,29200,268
20231222,131000,35607631700,29200,29200,29200,29200,844
20231222,130900,35582986900,29250,29200,29250,29200,377
20231222,130800,35571973850,29200,29200,29250,29200,289
20231222,130700,35563534850,29200,29200,29200,29200,203
20231222,130600,35557607250,29250,29200,29250,29200,659
20231222,130500,35538358950,29200,29250,29250,29200,105
20231222,130400,35535292750,29250,29250,29250,29200,369
20231222,130300,35524510250,29200,29200,29250,29200,897
20231222,130200,35498316850,29200,29250,29250,29200,264
20231222,130100,35490607450,29250,29150,29250,29150,693
20231222,130000,35470369350,29150,29200,29200,29150,2464
20231222,125900,35398486800,29200,29250,29250,29200,916
20231222,125800,35371734050,29200,29200,29250,29200,348
20231222,125700,35361564700,29250,29200,29250,29200,8809
20231222,125600,35104329600,29200,29200,29250,29200,579
20231222,125500,35087410600,29200,29250,29250,29200,217
20231222,125400,35081066250,29200,29200,29250,29200,1059
20231222,125300,35050130550,29200,29200,29250,29200,589
20231222,125200,35032911850,29200,29250,29300,29200,3243
20231222,125100,34938055350,29300,29250,29300,29250,426
20231222,125000,34925582350,29300,29300,29300,29250,653
20231222,124900,34906469500,29250,29300,29300,29250,935
20231222,124800,34879099800,29300,29300,29300,29250,442
20231222,124700,34866159200,29300,29250,29300,29250,1099
20231222,124600,34834002000,29300,29250,29300,29250,453
20231222,124500,34820737550,29250,29350,29350,29250,970
20231222,124400,34792309950,29300,29300,29350,29250,714
20231222,124300,34771388600,29300,29300,29300,29250,969
20231222,124200,34743016500,29300,29300,29350,29250,754
20231222,124100,34720930450,29300,29300,29350,29300,1058
20231222,124000,34689925250,29350,29300,29350,29300,1541
20231222,123900,34644743450,29300,29300,29350,29300,819
20231222,123800,34620734900,29300,29350,29350,29300,439
20231222,123700,34607860050,29300,29300,29350,29300,810
20231222,123600,34584121450,29300,29350,29350,29300,427
20231222,123500,34571598850,29350,29400,29400,29300,2531
20231222,123400,34497312500,29350,29400,29400,29350,557
20231222,123300,34480953200,29400,29400,29400,29350,432
20231222,123200,34468261350,29350,29400,29400,29350,382
20231222,123100,34457035950,29350,29400,29400,29350,479
20231222,123000,34442966100,29350,29350,29400,29350,461
20231222,122900,34429430050,29350,29350,29400,29350,378
20231222,122800,34418319800,29350,29400,29400,29350,930
20231222,122700,34390979500,29400,29350,29400,29350,792
20231222,122600,34367718700,29400,29350,29400,29350,351
20231222,122500,34357402350,29400,29350,29400,29350,362
20231222,122400,34346765950,29350,29350,29400,29350,511
20231222,122300,34331754400,29400,29350,29400,29350,3825
20231222,122200,34219346200,29350,29400,29400,29350,1220
20231222,122100,34183524500,29350,29350,29400,29350,492
20231222,122000,34169071850,29350,29350,29400,29350,406
20231222,121900,34157146150,29350,29350,29400,29350,404
20231222,121800,34145277650,29350,29350,29400,29350,610
20231222,121700,34127358850,29400,29400,29400,29350,380
20231222,121600,34116192350,29350,29400,29400,29350,488
20231222,121500,34101857000,29350,29350,29400,29350,320
20231222,121400,34092453850,29350,29350,29400,29350,1486
20231222,121300,34048818250,29350,29350,29400,29350,448
20231222,121200,34035660400,29400,29350,29400,29300,1422
20231222,121100,33993915700,29350,29350,29400,29350,1040
20231222,121000,33963370600,29350,29400,29400,29350,486
20231222,120900,33949095350,29400,29350,29400,29350,820
20231222,120800,33925004950,29400,29400,29400,29350,507
20231222,120700,33910109050,29350,29350,29400,29300,1221
20231222,120600,33874292900,29300,29300,29350,29300,574
20231222,120500,33857453900,29350,29350,29350,29300,728
20231222,120400,33836088700,29350,29300,29350,29300,1049
20231222,120300,33805306000,29300,29350,29350,29300,609
20231222,120200,33787451200,29300,29300,29350,29250,1866
20231222,120100,33732792500,29300,29300,29300,29250,312
20231222,120000,33723653600,29300,29300,29300,29250,495
20231222,115900,33709157900,29250,29250,29300,29250,485
20231222,115800,33694965350,29300,29250,29300,29250,749
20231222,115700,33673042750,29250,29250,29300,29250,1152
20231222,115600,33639300200,29300,29350,29350,29300,1657
20231222,115500,33590744550,29300,29300,29350,29300,469
20231222,115400,33576997250,29350,29350,29350,29300,4976
20231222,115300,33431016300,29350,29350,29400,29350,1412
20231222,115200,33389562800,29350,29400,29400,29350,675
20231222,115100,33369745450,29400,29350,29400,29350,503
20231222,115000,33354970150,29350,29350,29400,29350,1162
20231222,114900,33320843100,29350,29400,29400,29350,429
20231222,114800,33308235550,29400,29350,29400,29350,354
20231222,114700,33297833900,29350,29350,29400,29350,346
20231222,114600,33287663100,29400,29350,29400,29350,309
20231222,114500,33278581500,29400,29350,29400,29350,532
20231222,114400,33262948800,29350,29350,29400,29350,2483
20231222,114300,33190029100,29350,29350,29400,29350,367
20231222,114200,33179245100,29400,29350,29400,29350,815
20231222,114100,33155298200,29350,29400,29400,29350,404
20231222,114000,33143426250,29400,29400,29400,29350,696
20231222,113900,33122978200,29400,29350,29400,29350,391
20231222,113800,33111485050,29400,29400,29450,29350,2063
20231222,113700,33050827850,29400,29350,29400,29350,489
20231222,113600,33036453900,29350,29400,29400,29350,599
20231222,113500,33018845150,29400,29350,29450,29350,1324
20231222,113400,32979909300,29400,29400,29450,29350,1167
20231222,113300,32945603950,29400,29350,29450,29350,1651
20231222,113200,32897073650,29400,29400,29400,29350,394
20231222,113100,32885497350,29400,29400,29450,29350,2535
20231222,113000,32810972850,29400,29400,29450,29400,1040
20231222,112900,32780382250,29450,29450,29450,29400,1598
20231222,112800,32733346950,29400,29400,29450,29400,5202
20231222,112700,32580155400,29450,29400,29450,29400,742
20231222,112600,32558315800,29450,29450,29450,29400,3972
20231222,112500,32441458100,29450,29400,29450,29400,1442
20231222,112400,32399027350,29450,29450,29450,29400,1110
20231222,112300,32366340350,29450,29500,29500,29450,7230
20231222,112200,32153142200,29450,29450,29500,29400,2785
20231222,112100,32071122850,29450,29400,29450,29400,1965
20231222,112000,32013274150,29400,29350,29400,29350,1959
20231222,111900,31955681100,29350,29400,29450,29350,4951
20231222,111800,31810116500,29400,29400,29450,29350,3666
20231222,111700,31702323200,29400,29450,29450,29400,2848
20231222,111600,31618578600,29450,29500,29500,29400,5136
20231222,111500,31467311600,29500,29400,29500,29400,6082
20231222,111400,31288145150,29400,29400,29450,29350,4370
20231222,111300,31159651850,29400,29400,29450,29350,6219
20231222,111200,30976863300,29350,29300,29400,29250,6594
20231222,111100,30783585550,29300,29350,29350,29250,6198
20231222,111000,30602044750,29350,29300,29350,29300,3007
20231222,110900,30513794350,29300,29300,29350,29250,2930
20231222,110800,30427941650,29250,29300,29350,29250,2636
20231222,110700,30350720150,29300,29300,29300,29250,2118
20231222,110600,30288674350,29250,29200,29300,29200,946
20231222,110500,30261000650,29250,29250,29250,29200,1308
20231222,110400,30222741750,29250,29200,29250,29200,1952
20231222,110300,30165649400,29200,29150,29250,29150,1719
20231222,110200,30115438150,29200,29150,29200,29150,1278
20231222,110100,30078145050,29200,29150,29200,29100,1216
20231222,110000,30042748950,29100,29200,29200,29100,809
20231222,105900,30019165250,29150,29150,29200,29100,2157
20231222,105800,29956286200,29100,29150,29150,29100,968
20231222,105700,29928083800,29150,29100,29150,29050,6093
20231222,105600,29750771450,29100,29050,29100,29050,2033
20231222,105500,29691700900,29100,29050,29100,29050,1586
20231222,105400,29645615450,29050,29100,29100,29050,2528
20231222,105300,29572159300,29100,29100,29100,29050,491
20231222,105200,29557889850,29050,29050,29100,29050,2462
20231222,105100,29486356150,29050,29100,29100,29050,4172
20231222,105000,29365083700,29100,29100,29100,29050,1591
20231222,104900,29318817400,29100,29100,29100,29050,2848
20231222,104800,29235973350,29100,29100,29100,29050,634
20231222,104700,29217536450,29100,29050,29100,29050,1681
20231222,104600,29168696400,29050,29050,29100,29050,760
20231222,104500,29146594450,29050,29100,29100,29050,1451
20231222,104400,29104431600,29100,29100,29150,29050,5713
20231222,104300,28938185150,29100,29100,29150,29100,1002
20231222,104200,28909022600,29100,29150,29200,29100,9639
20231222,104100,28628308250,29200,29200,29200,29150,827
20231222,104000,28604182900,29150,29200,29200,29150,1539
20231222,103900,28559257250,29150,29200,29200,29150,580
20231222,103800,28542344450,29200,29150,29200,29150,407
20231222,103700,28530475850,29150,29150,29200,29150,2578
20231222,103600,28455245150,29150,29200,29250,29150,6562
20231222,103500,28263788400,29200,29250,29250,29200,858
20231222,103400,28238701600,29200,29200,29250,29200,289
20231222,103300,28230262350,29200,29250,29250,29200,658
20231222,103200,28211047500,29200,29200,29250,29150,2870
20231222,103100,28127242500,29200,29200,29250,29200,1733
20231222,103000,28076636550,29250,29250,29250,29200,250
20231222,102900,28069327800,29250,29200,29250,29200,157
20231222,102800,28064741900,29200,29250,29250,29200,892
20231222,102700,28038691350,29200,29250,29250,29200,3248
20231222,102600,27943742300,29250,29250,29250,29200,157
20231222,102500,27939151400,29250,29250,29250,29200,233
20231222,102400,27932337200,29200,29200,29250,29150,1887
20231222,102300,27877237600,29200,29150,29200,29150,1438
20231222,102200,27835250250,29150,29150,29250,29150,5090
20231222,102100,27686650600,29150,29150,29200,29150,704
20231222,102000,27666126700,29150,29150,29200,29100,3221
20231222,101900,27572254600,29150,29150,29150,29100,683
20231222,101800,27552349850,29150,29150,29150,29100,635
20231222,101700,27533860000,29150,29150,29150,29100,763
20231222,101600,27511635300,29150,29100,29150,29100,405
20231222,101500,27499834100,29100,29200,29200,29100,3317
20231222,101400,27403198800,29200,29250,29250,29150,3879
20231222,101300,27290091550,29200,29150,29250,29150,1940
20231222,101200,27233446850,29200,29200,29200,29150,1413
20231222,101100,27192197800,29200,29200,29200,29150,726
20231222,101000,27171013150,29200,29150,29200,29150,2113
20231222,100900,27109341350,29200,29150,29200,29150,261
20231222,100800,27101725750,29150,29200,29200,29150,235
20231222,100700,27094870850,29150,29150,29200,29100,1611
20231222,100600,27047901400,29100,29200,29200,29100,2705
20231222,100500,26969036850,29200,29150,29200,29150,954
20231222,100400,26941207900,29200,29200,29200,29150,777
20231222,100300,26918541800,29200,29200,29200,29150,255
20231222,100200,26911097450,29200,29150,29200,29150,1107
20231222,100100,26878796350,29150,29200,29200,29150,3688
20231222,100000,26771283200,29200,29200,29200,29150,353
20231222,095900,26760980400,29200,29100,29200,29100,2358
20231222,095800,26692228550,29100,29100,29150,29100,1055
20231222,095700,26661514700,29100,29200,29200,29100,9452
20231222,095600,26386265450,29200,29150,29200,29150,847
20231222,095500,26361552650,29150,29150,29200,29100,3549
20231222,095400,26258091100,29150,29200,29200,29100,2578
20231222,095300,26182941800,29200,29150,29200,29100,1858
20231222,095200,26128783050,29150,29150,29200,29100,2532
20231222,095100,26054990600,29150,29150,29200,29100,2861
20231222,095000,25971597200,29100,29100,29150,29100,4937
20231222,094900,25827862600,29150,29150,29200,29100,8523
20231222,094800,25579380300,29100,29150,29150,29100,3408
20231222,094700,25480065400,29150,29050,29150,28950,30205
20231222,094600,24603294050,29050,29100,29100,29000,23567
20231222,094500,23918341500,29100,29150,29200,29100,9904
20231222,094400,23629688650,29150,29200,29250,29150,5305
20231222,094300,23474817200,29200,29200,29250,29200,8816
20231222,094200,23217321650,29250,29250,29250,29200,5827
20231222,094100,23046959450,29250,29250,29250,29200,4651
20231222,094000,22910998850,29300,29300,29300,29250,10378
20231222,093900,22607247450,29300,29300,29350,29250,6229
20231222,093800,22424751200,29300,29300,29400,29250,9825
20231222,093700,22136677400,29350,29300,29350,29250,4735
20231222,093600,21997943100,29300,29400,29400,29250,19645
20231222,093500,21421870100,29400,29400,29500,29400,8150
20231222,093400,21182211350,29500,29450,29550,29400,8463
20231222,093300,20932885750,29500,29650,29650,29450,21056
20231222,093200,20311028150,29650,29600,29700,29550,6331
20231222,093100,20123342200,29650,29600,29700,29550,6287
20231222,093000,19937057650,29600,29600,29600,29550,2384
20231222,092900,19866531850,29600,29600,29650,29550,1946
20231222,092800,19808960650,29600,29550,29650,29500,7860
20231222,092700,19576550050,29550,29600,29600,29500,3716
20231222,092600,19466693050,29600,29550,29600,29500,7496
20231222,092500,19245107400,29550,29600,29650,29500,16843
20231222,092400,18746915200,29600,29600,29600,29550,4773
20231222,092300,18605798950,29600,29600,29650,29550,4781
20231222,092200,18464237950,29650,29550,29650,29500,6824
20231222,092100,18262357550,29550,29500,29550,29450,8582
20231222,092000,18009328250,29500,29550,29550,29450,7009
20231222,091900,17802538650,29500,29550,29550,29500,2141
20231222,091800,17739330200,29550,29500,29550,29450,10835
20231222,091700,17419974500,29450,29500,29500,29450,2837
20231222,091600,17336330900,29500,29550,29550,29450,16567
20231222,091500,16847646550,29500,29600,29650,29500,7580
20231222,091400,16623676750,29600,29500,29600,29450,45969
20231222,091300,15267581850,29500,29650,29700,29500,28305
20231222,091200,14430635750,29650,29800,29850,29650,39793
20231222,091100,13248413800,29750,29750,29850,29750,10976
20231222,091000,12921522250,29750,29850,29900,29750,19392
20231222,090900,12343030350,29900,29900,29900,29850,4870
20231222,090800,12197482950,29900,29950,30000,29850,10312
20231222,090700,11888917550,29950,29850,30000,29800,23431
20231222,090600,11188240450,29850,29950,30000,29800,19443
20231222,090500,10607149900,29950,29900,30050,29850,32269
20231222,090400,9639458550,29900,29800,29950,29750,27110
20231222,090300,8829898850,29800,29950,30050,29800,40370
20231222,090200,7622549350,30000,29950,30050,29900,34496
20231222,090100,6588706250,29950,29900,30050,29850,36678
20231222,090000,5489146150,29900,30200,30200,29850,182464