stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,194000,45564752650,29600,29600,29600,29600,35324
20231227,193900,45564752650,29600,29600,29600,29600,0
20231227,193800,45564752650,29600,29600,29600,29600,0
20231227,193700,45564752650,29600,29600,29600,29600,0
20231227,193600,45564752650,29600,29600,29600,29600,0
20231227,193500,45564752650,29600,29600,29600,29600,0
20231227,193400,45564752650,29600,29600,29600,29600,0
20231227,193300,45564752650,29600,29600,29600,29600,0
20231227,193200,45564752650,29600,29600,29600,29600,0
20231227,193100,45564752650,29600,29600,29600,29600,0
20231227,193000,45564752650,29600,29600,29600,29600,0
20231227,192900,45564752650,29600,29600,29600,29600,0
20231227,192800,45564752650,29600,29600,29600,29600,0
20231227,192700,45564752650,29600,29600,29600,29600,0
20231227,192600,45564752650,29600,29600,29600,29600,0
20231227,192500,45564752650,29600,29600,29600,29600,0
20231227,192400,45564752650,29600,29600,29600,29600,0
20231227,192300,45564752650,29600,29600,29600,29600,0
20231227,192200,45564752650,29600,29600,29600,29600,0
20231227,192100,45564752650,29600,29600,29600,29600,0
20231227,192000,45564752650,29600,29600,29600,29600,0
20231227,191900,45564752650,29600,29600,29600,29600,0
20231227,191800,45564752650,29600,29600,29600,29600,0
20231227,191700,45564752650,29600,29600,29600,29600,0
20231227,191600,45564752650,29600,29600,29600,29600,0
20231227,191500,45564752650,29600,29600,29600,29600,0
20231227,191400,45564752650,29600,29600,29600,29600,0
20231227,191300,45564752650,29600,29600,29600,29600,0
20231227,191200,45564752650,29600,29600,29600,29600,0
20231227,191100,45564752650,29600,29600,29600,29600,0
20231227,191000,45564752650,29600,29600,29600,29600,35324
20231227,190900,45564752650,29600,29600,29600,29600,0
20231227,190800,45564752650,29600,29600,29600,29600,0
20231227,190700,45564752650,29600,29600,29600,29600,0
20231227,190600,45564752650,29600,29600,29600,29600,0
20231227,190500,45564752650,29600,29600,29600,29600,0
20231227,190400,45564752650,29600,29600,29600,29600,0
20231227,190300,45564752650,29600,29600,29600,29600,0
20231227,190200,45564752650,29600,29600,29600,29600,0
20231227,190100,45564752650,29600,29600,29600,29600,0
20231227,190000,45564752650,29600,29600,29600,29600,0
20231227,185900,45564752650,29600,29600,29600,29600,0
20231227,185800,45564752650,29600,29600,29600,29600,0
20231227,185700,45564752650,29600,29600,29600,29600,0
20231227,185600,45564752650,29600,29600,29600,29600,0
20231227,185500,45564752650,29600,29600,29600,29600,0
20231227,185400,45564752650,29600,29600,29600,29600,0
20231227,185300,45564752650,29600,29600,29600,29600,0
20231227,185200,45564752650,29600,29600,29600,29600,0
20231227,185100,45564752650,29600,29600,29600,29600,0
20231227,185000,45564752650,29600,29600,29600,29600,0
20231227,184900,45564752650,29600,29600,29600,29600,0
20231227,184800,45564752650,29600,29600,29600,29600,0
20231227,184700,45564752650,29600,29600,29600,29600,0
20231227,184600,45564752650,29600,29600,29600,29600,0
20231227,184500,45564752650,29600,29600,29600,29600,0
20231227,184400,45564752650,29600,29600,29600,29600,0
20231227,184300,45564752650,29600,29600,29600,29600,0
20231227,184200,45564752650,29600,29600,29600,29600,0
20231227,184100,45564752650,29600,29600,29600,29600,0
20231227,184000,45564752650,29600,29600,29600,29600,35324
20231227,183900,45564752650,29600,29600,29600,29600,0
20231227,183800,45564752650,29600,29600,29600,29600,0
20231227,183700,45564752650,29600,29600,29600,29600,0
20231227,183600,45564752650,29600,29600,29600,29600,0
20231227,183500,45564752650,29600,29600,29600,29600,0
20231227,183400,45564752650,29600,29600,29600,29600,0
20231227,183300,45564752650,29600,29600,29600,29600,0
20231227,183200,45564752650,29600,29600,29600,29600,0
20231227,183100,45564752650,29600,29600,29600,29600,0
20231227,183000,45564752650,29600,29600,29600,29600,0
20231227,182900,45564752650,29600,29600,29600,29600,0
20231227,182800,45564752650,29600,29600,29600,29600,0
20231227,182700,45564752650,29600,29600,29600,29600,0
20231227,182600,45564752650,29600,29600,29600,29600,0
20231227,182500,45564752650,29600,29600,29600,29600,0
20231227,182400,45564752650,29600,29600,29600,29600,0
20231227,182300,45564752650,29600,29600,29600,29600,0
20231227,182200,45564752650,29600,29600,29600,29600,0
20231227,182100,45564752650,29600,29600,29600,29600,0
20231227,182000,45564752650,29600,29600,29600,29600,0
20231227,181900,45564752650,29600,29600,29600,29600,0
20231227,181800,45564752650,29600,29600,29600,29600,0
20231227,181700,45564752650,29600,29600,29600,29600,0
20231227,181600,45564752650,29600,29600,29600,29600,0
20231227,181500,45564752650,29600,29600,29600,29600,0
20231227,181400,45564752650,29600,29600,29600,29600,0
20231227,181300,45564752650,29600,29600,29600,29600,0
20231227,181200,45564752650,29600,29600,29600,29600,0
20231227,181100,45564752650,29600,29600,29600,29600,0
20231227,181000,45564752650,29600,29600,29600,29600,35324
20231227,180900,45564752650,29600,29600,29600,29600,0
20231227,180800,45564752650,29600,29600,29600,29600,0
20231227,180700,45564752650,29600,29600,29600,29600,0
20231227,180600,45564752650,29600,29600,29600,29600,0
20231227,180500,45564752650,29600,29600,29600,29600,0
20231227,180400,45564752650,29600,29600,29600,29600,0
20231227,180300,45564752650,29600,29600,29600,29600,0
20231227,180200,45564752650,29600,29600,29600,29600,0
20231227,180100,45564752650,29600,29600,29600,29600,0
20231227,180000,45564752650,29600,29600,29600,29600,0
20231227,175900,45564752650,29600,29600,29600,29600,0
20231227,175800,45564752650,29600,29600,29600,29600,0
20231227,175700,45564752650,29600,29600,29600,29600,0
20231227,175600,45564752650,29600,29600,29600,29600,0
20231227,175500,45564752650,29600,29600,29600,29600,0
20231227,175400,45564752650,29600,29600,29600,29600,0
20231227,175300,45564752650,29600,29600,29600,29600,0
20231227,175200,45564752650,29600,29600,29600,29600,0
20231227,175100,45564752650,29600,29600,29600,29600,0
20231227,175000,45564752650,29600,29600,29600,29600,0
20231227,174900,45564752650,29600,29600,29600,29600,0
20231227,174800,45564752650,29600,29600,29600,29600,0
20231227,174700,45564752650,29600,29600,29600,29600,0
20231227,174600,45564752650,29600,29600,29600,29600,0
20231227,174500,45564752650,29600,29600,29600,29600,0
20231227,174400,45564752650,29600,29600,29600,29600,0
20231227,174300,45564752650,29600,29600,29600,29600,0
20231227,174200,45564752650,29600,29600,29600,29600,0
20231227,174100,45564752650,29600,29600,29600,29600,0
20231227,174000,45564752650,29600,29600,29600,29600,35324
20231227,173900,45564752650,29600,29600,29600,29600,0
20231227,173800,45564752650,29600,29600,29600,29600,0
20231227,173700,45564752650,29600,29600,29600,29600,0
20231227,173600,45564752650,29600,29600,29600,29600,0
20231227,173500,45564752650,29600,29600,29600,29600,0
20231227,173400,45564752650,29600,29600,29600,29600,0
20231227,173300,45564752650,29600,29600,29600,29600,0
20231227,173200,45564752650,29600,29600,29600,29600,0
20231227,173100,45564752650,29600,29600,29600,29600,0
20231227,173000,45564752650,29600,29600,29600,29600,0
20231227,172900,45564752650,29600,29600,29600,29600,0
20231227,172800,45564752650,29600,29600,29600,29600,0
20231227,172700,45564752650,29600,29600,29600,29600,0
20231227,172600,45564752650,29600,29600,29600,29600,0
20231227,172500,45564752650,29600,29600,29600,29600,0
20231227,172400,45564752650,29600,29600,29600,29600,0
20231227,172300,45564752650,29600,29600,29600,29600,0
20231227,172200,45564752650,29600,29600,29600,29600,0
20231227,172100,45564752650,29600,29600,29600,29600,0
20231227,172000,45564752650,29600,29600,29600,29600,0
20231227,171900,45564752650,29600,29600,29600,29600,0
20231227,171800,45564752650,29600,29600,29600,29600,0
20231227,171700,45564752650,29600,29600,29600,29600,0
20231227,171600,45564752650,29600,29600,29600,29600,0
20231227,171500,45564752650,29600,29600,29600,29600,0
20231227,171400,45564752650,29600,29600,29600,29600,0
20231227,171300,45564752650,29600,29600,29600,29600,0
20231227,171200,45564752650,29600,29600,29600,29600,0
20231227,171100,45564752650,29600,29600,29600,29600,0
20231227,171000,45564752650,29600,29600,29600,29600,35324
20231227,170900,45564752650,29600,29600,29600,29600,0
20231227,170800,45564752650,29600,29600,29600,29600,0
20231227,170700,45564752650,29600,29600,29600,29600,0
20231227,170600,45564752650,29600,29600,29600,29600,0
20231227,170500,45564752650,29600,29600,29600,29600,0
20231227,170400,45564752650,29600,29600,29600,29600,0
20231227,170300,45564752650,29600,29600,29600,29600,0
20231227,170200,45564752650,29600,29600,29600,29600,0
20231227,170100,45564752650,29600,29600,29600,29600,0
20231227,170000,45564752650,29600,29600,29600,29600,0
20231227,165900,45564752650,29600,29600,29600,29600,0
20231227,165800,45564752650,29600,29600,29600,29600,0
20231227,165700,45564752650,29600,29600,29600,29600,0
20231227,165600,45564752650,29600,29600,29600,29600,0
20231227,165500,45564752650,29600,29600,29600,29600,0
20231227,165400,45564752650,29600,29600,29600,29600,0
20231227,165300,45564752650,29600,29600,29600,29600,0
20231227,165200,45564752650,29600,29600,29600,29600,0
20231227,165100,45564752650,29600,29600,29600,29600,0
20231227,165000,45564752650,29600,29600,29600,29600,0
20231227,164900,45564752650,29600,29600,29600,29600,0
20231227,164800,45564752650,29600,29600,29600,29600,0
20231227,164700,45564752650,29600,29600,29600,29600,0
20231227,164600,45564752650,29600,29600,29600,29600,0
20231227,164500,45564752650,29600,29600,29600,29600,0
20231227,164400,45564752650,29600,29600,29600,29600,0
20231227,164300,45564752650,29600,29600,29600,29600,0
20231227,164200,45564752650,29600,29600,29600,29600,0
20231227,164100,45564752650,29600,29600,29600,29600,0
20231227,164000,45564752650,29600,29600,29600,29600,35324
20231227,163900,45564752650,29600,29600,29600,29600,0
20231227,163800,45564752650,29600,29600,29600,29600,0
20231227,163700,45564752650,29600,29600,29600,29600,0
20231227,163600,45564752650,29600,29600,29600,29600,0
20231227,163500,45564752650,29600,29600,29600,29600,0
20231227,163400,45564752650,29600,29600,29600,29600,0
20231227,163300,45564752650,29600,29600,29600,29600,0
20231227,163200,45564752650,29600,29600,29600,29600,0
20231227,163100,45564752650,29600,29600,29600,29600,0
20231227,163000,45564752650,29600,29600,29600,29600,0
20231227,162900,45564752650,29600,29600,29600,29600,0
20231227,162800,45564752650,29600,29600,29600,29600,0
20231227,162700,45564752650,29600,29600,29600,29600,0
20231227,162600,45564752650,29600,29600,29600,29600,0
20231227,162500,45564752650,29600,29600,29600,29600,0
20231227,162400,45564752650,29600,29600,29600,29600,0
20231227,162300,45564752650,29600,29600,29600,29600,0
20231227,162200,45564752650,29600,29600,29600,29600,0
20231227,162100,45564752650,29600,29600,29600,29600,0
20231227,162000,45564752650,29600,29600,29600,29600,0
20231227,161900,45564752650,29600,29600,29600,29600,0
20231227,161800,45564752650,29600,29600,29600,29600,0
20231227,161700,45564752650,29600,29600,29600,29600,0
20231227,161600,45564752650,29600,29600,29600,29600,0
20231227,161500,45564752650,29600,29600,29600,29600,0
20231227,161400,45564752650,29600,29600,29600,29600,0
20231227,161300,45564752650,29600,29600,29600,29600,0
20231227,161200,45564752650,29600,29600,29600,29600,0
20231227,161100,45564752650,29600,29600,29600,29600,0
20231227,161000,45564752650,29600,29600,29600,29600,35324
20231227,160900,45564752650,29600,29600,29600,29600,0
20231227,160800,45564752650,29600,29600,29600,29600,0
20231227,160700,45564752650,29600,29600,29600,29600,0
20231227,160600,45564752650,29600,29600,29600,29600,0
20231227,160500,45564752650,29600,29600,29600,29600,0
20231227,160400,45564752650,29600,29600,29600,29600,0
20231227,160300,45564752650,29600,29600,29600,29600,0
20231227,160200,45564752650,29600,29600,29600,29600,0
20231227,160100,45564752650,29600,29600,29600,29600,0
20231227,160000,45564752650,29600,29600,29600,29600,0
20231227,155900,45564752650,29600,29600,29600,29600,0
20231227,155800,45564752650,29600,29600,29600,29600,0
20231227,155700,45564752650,29600,29600,29600,29600,0
20231227,155600,45564752650,29600,29600,29600,29600,0
20231227,155500,45564752650,29600,29600,29600,29600,0
20231227,155400,45564752650,29600,29600,29600,29600,0
20231227,155300,45564752650,29600,29600,29600,29600,0
20231227,155200,45564752650,29600,29600,29600,29600,0
20231227,155100,45564752650,29600,29600,29600,29600,0
20231227,155000,45564752650,29600,29600,29600,29600,0
20231227,154900,45564752650,29600,29600,29600,29600,0
20231227,154800,45564752650,29600,29600,29600,29600,0
20231227,154700,45564752650,29600,29600,29600,29600,0
20231227,154600,45564752650,29600,29600,29600,29600,0
20231227,154500,45564752650,29600,29600,29600,29600,0
20231227,154400,45564752650,29600,29600,29600,29600,0
20231227,154300,45564752650,29600,29600,29600,29600,0
20231227,154200,45564752650,29600,29600,29600,29600,0
20231227,154100,45564752650,29600,29600,29600,29600,0
20231227,154000,45564752650,29600,29600,29600,29600,35324
20231227,153900,45564752650,29600,29600,29600,29600,0
20231227,153800,45564752650,29600,29600,29600,29600,0
20231227,153700,45564752650,29600,29600,29600,29600,0
20231227,153600,45564752650,29600,29600,29600,29600,0
20231227,153500,45564752650,29600,29600,29600,29600,0
20231227,153400,45564752650,29600,29600,29600,29600,0
20231227,153300,45564752650,29600,29600,29600,29600,0
20231227,153200,45564752650,29600,29600,29600,29600,0
20231227,153100,45564752650,29600,29600,29600,29600,0
20231227,153000,45564752650,29600,29600,29600,29600,35324
20231227,152900,44519162250,29550,29550,29550,29550,0
20231227,152800,44519162250,29550,29550,29550,29550,0
20231227,152700,44519162250,29550,29550,29550,29550,0
20231227,152600,44519162250,29550,29550,29550,29550,0
20231227,152500,44519162250,29550,29550,29550,29550,0
20231227,152400,44519162250,29550,29550,29550,29550,0
20231227,152300,44519162250,29550,29550,29550,29550,0
20231227,152200,44519162250,29550,29550,29550,29550,0
20231227,152100,44519162250,29550,29550,29550,29550,0
20231227,152000,44519162250,29550,29550,29550,29550,0
20231227,151900,44519162250,29550,29600,29600,29550,3030
20231227,151800,44429540600,29550,29550,29600,29500,4879
20231227,151700,44285388250,29500,29600,29600,29500,4172
20231227,151600,44162099550,29600,29500,29600,29500,6273
20231227,151500,43976735600,29500,29500,29550,29500,5419
20231227,151400,43816688400,29500,29550,29550,29500,1524
20231227,151300,43771681550,29550,29550,29550,29500,2599
20231227,151200,43694978750,29550,29550,29550,29500,1582
20231227,151100,43648264800,29500,29600,29600,29500,3547
20231227,151000,43543437900,29600,29550,29600,29550,3125
20231227,150900,43451089800,29550,29600,29600,29550,4129
20231227,150800,43328961650,29550,29600,29600,29550,732
20231227,150700,43307313550,29600,29550,29600,29550,2359
20231227,150600,43237544900,29550,29500,29600,29500,4682
20231227,150500,43099086200,29550,29550,29550,29500,1459
20231227,150400,43055992050,29550,29550,29600,29500,861
20231227,150300,43030555250,29550,29550,29600,29550,10577
20231227,150200,42717922050,29600,29550,29600,29550,1855
20231227,150100,42663065100,29600,29600,29600,29550,1375
20231227,150000,42622409900,29600,29600,29600,29550,910
20231227,145900,42595475950,29600,29600,29600,29550,2772
20231227,145800,42513436550,29550,29500,29600,29500,1824
20231227,145700,42459548200,29550,29550,29600,29500,2459
20231227,145600,42386884450,29600,29550,29600,29550,888
20231227,145500,42360637900,29600,29550,29600,29500,3323
20231227,145400,42262468050,29550,29550,29600,29500,5024
20231227,145300,42113994700,29600,29550,29600,29550,731
20231227,145200,42092373250,29600,29600,29600,29550,751
20231227,145100,42070149000,29600,29600,29600,29550,2392
20231227,145000,41999372750,29550,29550,29600,29550,706
20231227,144900,41978482250,29600,29600,29600,29550,1467
20231227,144800,41935070450,29600,29600,29600,29550,650
20231227,144700,41915834650,29550,29600,29600,29550,3034
20231227,144600,41826167400,29600,29600,29650,29550,9095
20231227,144500,41556946100,29650,29650,29700,29600,4242
20231227,144400,41431172100,29650,29600,29650,29600,5384
20231227,144300,41271540500,29650,29650,29700,29600,2594
20231227,144200,41194637400,29650,29600,29700,29600,3244
20231227,144100,41098425500,29650,29650,29650,29600,2992
20231227,144000,41009757650,29650,29650,29700,29600,2225
20231227,143900,40943792150,29650,29650,29700,29650,5326
20231227,143800,40785743400,29650,29600,29700,29600,6372
20231227,143700,40596813050,29650,29600,29650,29600,1334
20231227,143600,40557274350,29650,29650,29650,29600,999
20231227,143500,40527659050,29600,29650,29650,29600,2052
20231227,143400,40466858700,29650,29600,29650,29600,1001
20231227,143300,40437182500,29650,29650,29650,29600,1202
20231227,143200,40401584850,29600,29650,29700,29600,2586
20231227,143100,40324922300,29700,29650,29700,29650,3068
20231227,143000,40233932000,29650,29600,29700,29600,13744
20231227,142900,39826449950,29650,29600,29650,29550,15972
20231227,142800,39353397750,29550,29600,29600,29550,585
20231227,142700,39336086450,29600,29550,29600,29550,2484
20231227,142600,39262568550,29550,29600,29650,29550,3414
20231227,142500,39161511850,29600,29650,29650,29600,3795
20231227,142400,39049152450,29650,29650,29650,29600,2887
20231227,142300,38963623850,29600,29650,29650,29600,1456
20231227,142200,38920471650,29650,29550,29650,29550,10844
20231227,142100,38599423550,29600,29550,29600,29500,11452
20231227,142000,38260634000,29550,29550,29600,29500,5526
20231227,141900,38097341300,29550,29500,29550,29500,1074
20231227,141800,38065626450,29550,29550,29550,29500,1364
20231227,141700,38025328000,29550,29550,29600,29500,4123
20231227,141600,37903493200,29550,29600,29600,29500,4981
20231227,141500,37756268100,29600,29600,29600,29500,2403
20231227,141400,37685234400,29600,29550,29600,29500,4404
20231227,141300,37555100300,29550,29550,29600,29500,1302
20231227,141200,37516625750,29550,29550,29600,29500,2586
20231227,141100,37440211250,29550,29600,29600,29500,2668
20231227,141000,37361364550,29550,29550,29600,29500,4029
20231227,140900,37242305450,29600,29500,29600,29500,9439
20231227,140800,36963405300,29500,29550,29550,29500,1867
20231227,140700,36908243250,29550,29500,29550,29500,2923
20231227,140600,36821890550,29550,29500,29550,29500,3051
20231227,140500,36731862300,29550,29450,29550,29450,8498
20231227,140400,36481095400,29500,29500,29500,29450,1114
20231227,140300,36448235800,29500,29400,29500,29400,3186
20231227,140200,36354425400,29400,29400,29400,29350,976
20231227,140100,36325738000,29400,29350,29450,29350,1020
20231227,140000,36295750800,29350,29400,29400,29350,1829
20231227,135900,36242002200,29400,29350,29400,29350,4922
20231227,135800,36097540950,29400,29350,29400,29350,698
20231227,135700,36077025800,29400,29400,29400,29350,1270
20231227,135600,36039746150,29350,29450,29450,29350,5234
20231227,135500,35885907850,29400,29400,29450,29400,2470
20231227,135400,35813285900,29400,29400,29450,29400,1084
20231227,135300,35781410650,29450,29450,29450,29400,2123
20231227,135200,35718963800,29400,29400,29400,29350,3567
20231227,135100,35614095650,29400,29400,29400,29350,1036
20231227,135000,35583640350,29400,29400,29450,29400,3515
20231227,134900,35480280800,29400,29400,29450,29400,1372
20231227,134800,35439911250,29400,29400,29450,29400,758
20231227,134700,35417623750,29400,29450,29450,29400,2700
20231227,134600,35338190950,29450,29400,29450,29400,1732
20231227,134500,35287186600,29450,29400,29450,29400,564
20231227,134400,35270581450,29450,29450,29450,29400,1104
20231227,134300,35238080000,29450,29400,29450,29400,631
20231227,134200,35219506600,29450,29400,29450,29400,1105
20231227,134100,35186989000,29450,29450,29450,29400,208
20231227,134000,35180865450,29450,29400,29450,29400,2761
20231227,133900,35099581100,29400,29400,29450,29400,1174
20231227,133800,35065063950,29400,29400,29450,29400,710
20231227,133700,35044187300,29400,29400,29400,29350,1141
20231227,133600,35010646300,29400,29400,29400,29300,10768
20231227,133500,34694366500,29400,29400,29450,29400,721
20231227,133400,34673168050,29400,29400,29450,29400,1812
20231227,133300,34619836150,29450,29450,29500,29450,6600
20231227,133200,34425463100,29450,29500,29550,29450,3119
20231227,133100,34333447200,29500,29500,29500,29450,3983
20231227,133000,34215950850,29500,29450,29500,29450,644
20231227,132900,34196959000,29500,29500,29500,29450,1624
20231227,132800,34149077250,29500,29500,29500,29450,1363
20231227,132700,34108882400,29450,29450,29500,29450,410
20231227,132600,34096798200,29450,29450,29500,29450,778
20231227,132500,34073853050,29500,29500,29500,29450,2913
20231227,132400,33987920950,29500,29450,29550,29450,551
20231227,132300,33971663800,29450,29550,29550,29450,5145
20231227,132200,33819880500,29550,29500,29550,29500,1052
20231227,132100,33788845350,29500,29500,29550,29450,4846
20231227,132000,33645887800,29500,29500,29500,29450,3919
20231227,131900,33530456000,29500,29500,29500,29450,1238
20231227,131800,33493985700,29500,29450,29500,29450,707
20231227,131700,33473134800,29500,29500,29500,29450,1456
20231227,131600,33430190000,29500,29400,29500,29400,4045
20231227,131500,33311081650,29450,29450,29500,29400,5447
20231227,131400,33150670150,29450,29450,29500,29450,1923
20231227,131300,33093993900,29500,29500,29550,29450,1455
20231227,131200,33051090950,29500,29500,29550,29500,1287
20231227,131100,33013109250,29500,29500,29550,29450,2703
20231227,131000,32933390150,29450,29500,29550,29450,6963
20231227,130900,32728052450,29550,29550,29550,29500,3396
20231227,130800,32627770000,29550,29550,29600,29500,4550
20231227,130700,32493336550,29550,29600,29600,29500,2381
20231227,130600,32422970100,29550,29550,29600,29550,3329
20231227,130500,32324518850,29600,29650,29650,29500,11647
20231227,130400,31979807150,29650,29600,29650,29550,14076
20231227,130300,31562888250,29600,29600,29600,29500,2897
20231227,130200,31477251950,29600,29500,29600,29500,3641
20231227,130100,31369660300,29550,29600,29600,29500,2509
20231227,130000,31295543600,29550,29600,29650,29550,5088
20231227,125900,31144954850,29600,29600,29650,29550,11933
20231227,125800,30791772650,29600,29550,29600,29550,1618
20231227,125700,30743904100,29600,29600,29650,29550,9585
20231227,125600,30460168400,29600,29600,29600,29450,9051
20231227,125500,30192588350,29600,29400,29600,29400,44684
20231227,125400,28873177450,29450,29400,29450,29400,4829
20231227,125300,28730973100,29450,29450,29450,29400,1915
20231227,125200,28674581350,29450,29500,29500,29400,11499
20231227,125100,28335740800,29450,29400,29500,29350,27980
20231227,125000,27511888900,29400,29400,29450,29400,2497
20231227,124900,27438404950,29450,29400,29450,29350,11728
20231227,124800,27093528650,29400,29350,29400,29250,11884
20231227,124700,26744644350,29300,29300,29350,29250,3093
20231227,124600,26653985500,29300,29250,29300,29250,1592
20231227,124500,26607364300,29250,29300,29300,29250,518
20231227,124400,26592206650,29350,29300,29350,29250,3478
20231227,124300,26490272900,29300,29300,29350,29250,3405
20231227,124200,26390439450,29350,29300,29350,29300,453
20231227,124100,26377162100,29300,29350,29350,29250,297
20231227,124000,26368460200,29350,29350,29350,29300,1876
20231227,123900,26313439400,29350,29350,29400,29350,1322
20231227,123800,26274636100,29400,29350,29400,29350,828
20231227,123700,26250313800,29400,29400,29400,29350,4068
20231227,123600,26130739300,29350,29400,29400,29350,2746
20231227,123500,26050021450,29400,29350,29400,29350,4280
20231227,123400,25924211500,29400,29350,29400,29350,3692
20231227,123300,25815814500,29400,29300,29400,29300,16642
20231227,123200,25326889850,29300,29300,29300,29250,8275
20231227,123100,25084489550,29250,29300,29300,29200,4862
20231227,123000,24942263800,29300,29300,29350,29250,3118
20231227,122900,24850935100,29350,29300,29350,29300,4038
20231227,122800,24732601150,29300,29350,29350,29300,1185
20231227,122700,24697857300,29300,29300,29350,29300,566
20231227,122600,24681252700,29350,29350,29400,29300,6343
20231227,122500,24495066000,29400,29450,29450,29350,6399
20231227,122400,24306933000,29400,29400,29450,29350,19947
20231227,122300,23720402400,29400,29400,29400,29300,1396
20231227,122200,23679386100,29400,29250,29400,29250,25048
20231227,122100,22944891750,29250,29300,29300,29250,833
20231227,122000,22920519000,29250,29200,29300,29200,4999
20231227,121900,22774298500,29250,29200,29250,29200,2578
20231227,121800,22698897700,29200,29100,29250,29100,12461
20231227,121700,22335367850,29150,29150,29150,29100,1139
20231227,121600,22302206200,29150,29100,29150,29100,919
20231227,121500,22275459650,29150,29100,29150,29100,378
20231227,121400,22264444900,29100,29100,29150,29100,310
20231227,121300,22255420200,29150,29150,29200,29100,1052
20231227,121200,22224765950,29200,29150,29200,29100,2903
20231227,121100,22140154550,29150,29150,29150,29100,1030
20231227,121000,22110178900,29150,29050,29150,29050,3167
20231227,120900,22017992300,29100,29050,29100,29050,1175
20231227,120800,21983854900,29050,29100,29100,29050,153
20231227,120700,21979407700,29100,29050,29100,29050,106
20231227,120600,21976326050,29100,29050,29100,29050,324
20231227,120500,21966909950,29100,29050,29100,29050,395
20231227,120400,21955423400,29050,29100,29100,29050,348
20231227,120300,21945302000,29050,29100,29100,29050,200
20231227,120200,21939484100,29100,29100,29100,29050,3553
20231227,120100,21836092600,29150,29150,29150,29100,835
20231227,120000,21811774100,29100,29150,29200,29100,744
20231227,115900,21790068700,29150,29150,29200,29150,496
20231227,115800,21775609000,29100,29150,29200,29100,674
20231227,115700,21755968700,29200,29150,29200,29100,955
20231227,115600,21728136250,29150,29150,29200,29150,472
20231227,115500,21714360250,29150,29150,29200,29150,1401
20231227,115400,21673488300,29150,29100,29150,29100,1975
20231227,115300,21615928550,29100,29050,29150,29050,1265
20231227,115200,21579087450,29100,29050,29100,29050,1015
20231227,115100,21549565450,29100,29050,29100,29050,1839
20231227,115000,21496076750,29100,29050,29100,29050,562
20231227,114900,21479743950,29100,29100,29100,29050,126
20231227,114800,21476078200,29100,29050,29100,29050,3122
20231227,114700,21385369600,29050,29150,29150,29050,5038
20231227,114600,21238676650,29150,29100,29150,29100,761
20231227,114500,21216514350,29100,29150,29150,29100,1013
20231227,114400,21186994700,29150,29100,29150,29100,610
20231227,114300,21169243000,29100,29100,29150,29100,585
20231227,114200,21152200850,29100,29100,29150,29100,627
20231227,114100,21133949300,29100,29200,29200,29100,3195
20231227,114000,21040804200,29200,29200,29200,29150,812
20231227,113900,21017115250,29200,29200,29250,29150,722
20231227,113800,20996039600,29200,29200,29250,29200,1045
20231227,113700,20965502800,29200,29200,29200,29150,1598
20231227,113600,20918842500,29150,29150,29200,29150,488
20231227,113500,20904599800,29150,29200,29200,29150,945
20231227,113400,20877052250,29200,29200,29250,29150,1135
20231227,113300,20843895600,29200,29200,29250,29150,710
20231227,113200,20823174700,29200,29150,29250,29100,2972
20231227,113100,20736410600,29150,29150,29200,29100,2267
20231227,113000,20670365750,29150,29150,29200,29150,3764
20231227,112900,20560638050,29150,29200,29200,29150,2664
20231227,112800,20482875600,29200,29250,29250,29200,2669
20231227,112700,20404935950,29250,29200,29250,29200,507
20231227,112600,20390121900,29200,29200,29250,29150,2310
20231227,112500,20322648550,29250,29300,29300,29200,4040
20231227,112400,20204497600,29250,29250,29300,29250,645
20231227,112300,20185613050,29250,29300,29300,29250,2938
20231227,112200,20099654400,29250,29200,29300,29200,1940
20231227,112100,20042908150,29250,29250,29250,29200,1084
20231227,112000,20011222150,29250,29250,29250,29200,2245
20231227,111900,19945556850,29250,29200,29250,29150,2006
20231227,111800,19886944500,29200,29200,29200,29150,2338
20231227,111700,19818676600,29200,29200,29250,29200,1758
20231227,111600,19767319750,29200,29250,29250,29200,3967
20231227,111500,19651326000,29250,29250,29300,29200,4233
20231227,111400,19527521500,29300,29250,29300,29250,2083
20231227,111300,19466555750,29250,29250,29300,29250,1706
20231227,111200,19416651100,29250,29300,29300,29200,2253
20231227,111100,19350728500,29250,29200,29350,29150,40276
20231227,111000,18172131350,29200,29150,29200,29150,2695
20231227,110900,18093498000,29150,29100,29200,29100,5464
20231227,110800,17934229600,29150,29150,29150,29100,803
20231227,110700,17910829850,29150,29150,29200,29100,5623
20231227,110600,17747064400,29150,29150,29200,29100,2989
20231227,110500,17659897050,29150,29200,29200,29150,7050
20231227,110400,17454265850,29200,29200,29200,29100,1675
20231227,110300,17405399000,29150,29000,29200,29000,27445
20231227,110200,16606395900,29000,29050,29050,29000,720
20231227,110100,16585481700,29050,29050,29050,29000,1673
20231227,110000,16536882350,29000,29050,29100,29000,2766
20231227,105900,16456515400,29050,29050,29100,29050,1671
20231227,105800,16407969800,29050,29050,29100,29050,1736
20231227,105700,16357488400,29050,29050,29100,29050,1263
20231227,105600,16320797700,29050,28950,29050,28950,3950
20231227,105500,16206216850,28950,29000,29000,28950,1086
20231227,105400,16174729450,29000,29000,29050,29000,2861
20231227,105300,16091743000,29050,29100,29100,29050,616
20231227,105200,16073848000,29050,29050,29100,29050,1496
20231227,105100,16030373500,29050,29100,29100,29050,829
20231227,105000,16006286150,29100,29050,29100,29050,2156
20231227,104900,15943646550,29100,29100,29150,29100,901
20231227,104800,15917426900,29100,29000,29150,28950,28129
20231227,104700,15100020850,29000,29000,29050,29000,698
20231227,104600,15079768700,29050,29000,29050,29000,957
20231227,104500,15052002850,29050,29050,29050,29000,703
20231227,104400,15031592700,29050,29050,29050,29000,663
20231227,104300,15012340500,29050,29050,29050,29000,1507
20231227,104200,14968575100,29050,29000,29050,29000,1328
20231227,104100,14930013600,29050,29050,29050,29000,2111
20231227,104000,14868704150,29050,29100,29100,29050,1327
20231227,103900,14830130150,29100,29100,29100,29050,769
20231227,103800,14807761150,29100,29000,29100,29000,3347
20231227,103700,14710518500,29050,28950,29050,28950,6038
20231227,103600,14535407100,28950,28950,29000,28900,697
20231227,103500,14515236450,29000,28900,29000,28850,4103
20231227,103400,14396473850,28900,28900,28950,28900,535
20231227,103300,14381010400,28900,28900,28900,28900,252
20231227,103200,14373727600,28900,28900,28950,28900,609
20231227,103100,14356125700,28900,28900,28900,28850,965
20231227,103000,14328244750,28900,28850,28900,28850,1215
20231227,102900,14293133150,28900,28900,28900,28850,2198
20231227,102800,14229613900,28900,28900,28900,28850,1777
20231227,102700,14178259650,28900,28900,28900,28850,1097
20231227,102600,14146568250,28900,28850,28900,28850,341
20231227,102500,14136729550,28900,28900,28900,28850,1733
20231227,102400,14086646700,28900,28850,28900,28850,1557
20231227,102300,14041652300,28900,28900,28900,28850,244
20231227,102200,14034604200,28850,28850,28950,28850,1303
20231227,102100,13996957200,28850,28800,28900,28800,2440
20231227,102000,13926512650,28800,28750,28850,28750,3780
20231227,101900,13817622650,28750,28750,28800,28750,617
20231227,101800,13799883650,28750,28700,28750,28700,820
20231227,101700,13776314100,28700,28700,28750,28700,428
20231227,101600,13764022800,28700,28700,28700,28650,438
20231227,101500,13751454550,28700,28700,28700,28650,2502
20231227,101400,13679765500,28700,28700,28800,28700,2234
20231227,101300,13615625450,28700,28700,28750,28700,3950
20231227,101200,13502131700,28750,28700,28750,28650,1343
20231227,101100,13463598150,28700,28700,28750,28650,1264
20231227,101000,13427324600,28700,28700,28700,28650,2312
20231227,100900,13360975500,28700,28650,28750,28650,3568
20231227,100800,13258627900,28650,28700,28700,28650,2099
20231227,100700,13198473300,28650,28750,28750,28650,4328
20231227,100600,13074218150,28750,28800,28800,28700,13321
20231227,100500,12691392100,28800,28850,28900,28800,6301
20231227,100400,12509762700,28900,28900,28950,28850,5337
20231227,100300,12355563250,28900,28850,28900,28850,2915
20231227,100200,12271400250,28850,28900,28950,28850,3148
20231227,100100,12180440850,28900,28900,29000,28900,1420
20231227,100000,12139344850,28850,28850,28900,28850,3035
20231227,095900,12051660700,28850,28950,29000,28850,16144
20231227,095800,11584826100,29000,28950,29000,28950,2265
20231227,095700,11519152550,28950,29000,29050,28950,2437
20231227,095600,11448523850,28950,29000,29000,28950,3774
20231227,095500,11339095200,29050,28950,29050,28950,1477
20231227,095400,11296245150,29000,29000,29000,28950,1032
20231227,095300,11266330150,29000,29050,29050,29000,1305
20231227,095200,11228466750,29000,28950,29050,28950,10898
20231227,095100,10912465550,28950,29050,29050,28950,4728
20231227,095000,10775351200,29050,29000,29100,29000,1841
20231227,094900,10721891600,29100,29000,29100,29000,3954
20231227,094800,10607008200,29000,29050,29050,29000,1671
20231227,094700,10558540150,29050,29050,29100,29000,1923
20231227,094600,10502701650,29050,29050,29100,28950,7622
20231227,094500,10281638250,29050,29100,29100,29050,3359
20231227,094400,10184050500,29050,29100,29100,29050,3164
20231227,094300,10092044550,29150,29150,29150,29050,7520
20231227,094200,9873195000,29150,29150,29200,29100,4503
20231227,094100,9741933750,29150,29200,29200,29150,4659
20231227,094000,9606079750,29200,29200,29200,29150,4281
20231227,093900,9481202000,29200,29200,29200,29150,2202
20231227,093800,9416939300,29200,29150,29250,29150,7513
20231227,093700,9197461600,29200,29050,29250,29000,27523
20231227,093600,8394796000,29050,29100,29150,29000,6383
20231227,093500,8209119800,29100,29000,29150,29000,12210
20231227,093400,7853923800,29050,28900,29050,28900,15952
20231227,093300,7391333350,28950,28850,29000,28800,10429
20231227,093200,7089677000,28850,28900,28900,28800,11162
20231227,093100,6768001200,28850,28900,28900,28850,2616
20231227,093000,6692487500,28850,28850,28900,28850,2448
20231227,092900,6621782450,28900,28850,28950,28850,2421
20231227,092800,6551875550,28850,28900,28950,28800,17851
20231227,092700,6036729200,28950,29000,29050,28900,4163
20231227,092600,5916068750,29050,29000,29050,29000,1716
20231227,092500,5866238650,29000,29000,29050,28850,8340
20231227,092400,5624442700,28900,28850,29000,28850,7320
20231227,092300,5412795400,28900,28850,28900,28800,2731
20231227,092200,5333983450,28800,28800,28850,28800,3378
20231227,092100,5236573150,28800,28850,28900,28800,5351
20231227,092000,5082249100,28900,28900,28900,28850,1797
20231227,091900,5030374600,28850,28950,29000,28850,6459
20231227,091800,4843649700,28950,28950,29000,28950,1419
20231227,091700,4802552500,28950,28900,29000,28900,1821
20231227,091600,4749821050,28950,28850,29000,28850,5143
20231227,091500,4601032450,28900,28850,28900,28800,4436
20231227,091400,4473107550,28800,28850,28900,28800,6607
20231227,091300,4282458150,28900,28950,28950,28850,11125
20231227,091200,3961049250,28950,28950,29050,28950,10017
20231227,091100,3670735700,28950,29050,29050,28950,5773
20231227,091000,3503325600,29050,29000,29050,29000,1936
20231227,090900,3447149300,29050,29050,29100,29050,5992
20231227,090800,3273056750,29100,29100,29150,29050,5491
20231227,090700,3113198950,29150,29100,29150,29050,6547
20231227,090600,2922704250,29100,29100,29150,29050,7500
20231227,090500,2704343550,29100,29050,29150,29050,8587
20231227,090400,2454551550,29050,29000,29050,28950,8149
20231227,090300,2218102500,29000,28850,29000,28800,9353
20231227,090200,1947730750,28850,29050,29050,28800,20168
20231227,090100,1364275950,29000,29000,29050,28950,8749
20231227,090000,1110408450,29000,28950,29200,28950,38283