stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,194700,8586001500,26100,26100,26100,26100,3410
20231201,194600,8586001500,26100,26100,26100,26100,0
20231201,194500,8586001500,26100,26100,26100,26100,0
20231201,194400,8586001500,26100,26100,26100,26100,0
20231201,194300,8586001500,26100,26100,26100,26100,0
20231201,194200,8586001500,26100,26100,26100,26100,0
20231201,194100,8586001500,26100,26100,26100,26100,0
20231201,194000,8586001500,26100,26100,26100,26100,0
20231201,193900,8586001500,26100,26100,26100,26100,0
20231201,193800,8586001500,26100,26100,26100,26100,0
20231201,193700,8586001500,26100,26100,26100,26100,0
20231201,193600,8586001500,26100,26100,26100,26100,0
20231201,193500,8586001500,26100,26100,26100,26100,0
20231201,193400,8586001500,26100,26100,26100,26100,0
20231201,193300,8586001500,26100,26100,26100,26100,0
20231201,193200,8586001500,26100,26100,26100,26100,0
20231201,193100,8586001500,26100,26100,26100,26100,0
20231201,193000,8586001500,26100,26100,26100,26100,0
20231201,192900,8586001500,26100,26100,26100,26100,0
20231201,192800,8586001500,26100,26100,26100,26100,0
20231201,192700,8586001500,26100,26100,26100,26100,0
20231201,192600,8586001500,26100,26100,26100,26100,0
20231201,192500,8586001500,26100,26100,26100,26100,0
20231201,192400,8586001500,26100,26100,26100,26100,0
20231201,192300,8586001500,26100,26100,26100,26100,0
20231201,192200,8586001500,26100,26100,26100,26100,0
20231201,192100,8586001500,26100,26100,26100,26100,0
20231201,192000,8586001500,26100,26100,26100,26100,0
20231201,191900,8586001500,26100,26100,26100,26100,0
20231201,191800,8586001500,26100,26100,26100,26100,0
20231201,191700,8586001500,26100,26100,26100,26100,3410
20231201,191600,8586001500,26100,26100,26100,26100,0
20231201,191500,8586001500,26100,26100,26100,26100,0
20231201,191400,8586001500,26100,26100,26100,26100,0
20231201,191300,8586001500,26100,26100,26100,26100,0
20231201,191200,8586001500,26100,26100,26100,26100,0
20231201,191100,8586001500,26100,26100,26100,26100,0
20231201,191000,8586001500,26100,26100,26100,26100,0
20231201,190900,8586001500,26100,26100,26100,26100,0
20231201,190800,8586001500,26100,26100,26100,26100,0
20231201,190700,8586001500,26100,26100,26100,26100,0
20231201,190600,8586001500,26100,26100,26100,26100,0
20231201,190500,8586001500,26100,26100,26100,26100,0
20231201,190400,8586001500,26100,26100,26100,26100,0
20231201,190300,8586001500,26100,26100,26100,26100,0
20231201,190200,8586001500,26100,26100,26100,26100,0
20231201,190100,8586001500,26100,26100,26100,26100,0
20231201,190000,8586001500,26100,26100,26100,26100,0
20231201,185900,8586001500,26100,26100,26100,26100,0
20231201,185800,8586001500,26100,26100,26100,26100,0
20231201,185700,8586001500,26100,26100,26100,26100,0
20231201,185600,8586001500,26100,26100,26100,26100,0
20231201,185500,8586001500,26100,26100,26100,26100,0
20231201,185400,8586001500,26100,26100,26100,26100,0
20231201,185300,8586001500,26100,26100,26100,26100,0
20231201,185200,8586001500,26100,26100,26100,26100,0
20231201,185100,8586001500,26100,26100,26100,26100,0
20231201,185000,8586001500,26100,26100,26100,26100,0
20231201,184900,8586001500,26100,26100,26100,26100,0
20231201,184800,8586001500,26100,26100,26100,26100,0
20231201,184700,8586001500,26100,26100,26100,26100,3410
20231201,184600,8586001500,26100,26100,26100,26100,0
20231201,184500,8586001500,26100,26100,26100,26100,0
20231201,184400,8586001500,26100,26100,26100,26100,0
20231201,184300,8586001500,26100,26100,26100,26100,0
20231201,184200,8586001500,26100,26100,26100,26100,0
20231201,184100,8586001500,26100,26100,26100,26100,0
20231201,184000,8586001500,26100,26100,26100,26100,0
20231201,183900,8586001500,26100,26100,26100,26100,0
20231201,183800,8586001500,26100,26100,26100,26100,0
20231201,183700,8586001500,26100,26100,26100,26100,0
20231201,183600,8586001500,26100,26100,26100,26100,0
20231201,183500,8586001500,26100,26100,26100,26100,0
20231201,183400,8586001500,26100,26100,26100,26100,0
20231201,183300,8586001500,26100,26100,26100,26100,0
20231201,183200,8586001500,26100,26100,26100,26100,0
20231201,183100,8586001500,26100,26100,26100,26100,0
20231201,183000,8586001500,26100,26100,26100,26100,0
20231201,182900,8586001500,26100,26100,26100,26100,0
20231201,182800,8586001500,26100,26100,26100,26100,0
20231201,182700,8586001500,26100,26100,26100,26100,0
20231201,182600,8586001500,26100,26100,26100,26100,0
20231201,182500,8586001500,26100,26100,26100,26100,0
20231201,182400,8586001500,26100,26100,26100,26100,0
20231201,182300,8586001500,26100,26100,26100,26100,0
20231201,182200,8586001500,26100,26100,26100,26100,0
20231201,182100,8586001500,26100,26100,26100,26100,0
20231201,182000,8586001500,26100,26100,26100,26100,0
20231201,181900,8586001500,26100,26100,26100,26100,0
20231201,181800,8586001500,26100,26100,26100,26100,0
20231201,181700,8586001500,26100,26100,26100,26100,3410
20231201,181600,8586001500,26100,26100,26100,26100,0
20231201,181500,8586001500,26100,26100,26100,26100,0
20231201,181400,8586001500,26100,26100,26100,26100,0
20231201,181300,8586001500,26100,26100,26100,26100,0
20231201,181200,8586001500,26100,26100,26100,26100,0
20231201,181100,8586001500,26100,26100,26100,26100,0
20231201,181000,8586001500,26100,26100,26100,26100,0
20231201,180900,8586001500,26100,26100,26100,26100,0
20231201,180800,8586001500,26100,26100,26100,26100,0
20231201,180700,8586001500,26100,26100,26100,26100,0
20231201,180600,8586001500,26100,26100,26100,26100,0
20231201,180500,8586001500,26100,26100,26100,26100,0
20231201,180400,8586001500,26100,26100,26100,26100,0
20231201,180300,8586001500,26100,26100,26100,26100,0
20231201,180200,8586001500,26100,26100,26100,26100,0
20231201,180100,8586001500,26100,26100,26100,26100,0
20231201,180000,8586001500,26100,26100,26100,26100,0
20231201,175900,8586001500,26100,26100,26100,26100,0
20231201,175800,8586001500,26100,26100,26100,26100,0
20231201,175700,8586001500,26100,26100,26100,26100,0
20231201,175600,8586001500,26100,26100,26100,26100,0
20231201,175500,8586001500,26100,26100,26100,26100,0
20231201,175400,8586001500,26100,26100,26100,26100,0
20231201,175300,8586001500,26100,26100,26100,26100,0
20231201,175200,8586001500,26100,26100,26100,26100,0
20231201,175100,8586001500,26100,26100,26100,26100,0
20231201,175000,8586001500,26100,26100,26100,26100,0
20231201,174900,8586001500,26100,26100,26100,26100,0
20231201,174800,8586001500,26100,26100,26100,26100,0
20231201,174700,8586001500,26100,26100,26100,26100,3410
20231201,174600,8586001500,26100,26100,26100,26100,0
20231201,174500,8586001500,26100,26100,26100,26100,0
20231201,174400,8586001500,26100,26100,26100,26100,0
20231201,174300,8586001500,26100,26100,26100,26100,0
20231201,174200,8586001500,26100,26100,26100,26100,0
20231201,174100,8586001500,26100,26100,26100,26100,0
20231201,174000,8586001500,26100,26100,26100,26100,0
20231201,173900,8586001500,26100,26100,26100,26100,0
20231201,173800,8586001500,26100,26100,26100,26100,0
20231201,173700,8586001500,26100,26100,26100,26100,0
20231201,173600,8586001500,26100,26100,26100,26100,0
20231201,173500,8586001500,26100,26100,26100,26100,0
20231201,173400,8586001500,26100,26100,26100,26100,0
20231201,173300,8586001500,26100,26100,26100,26100,0
20231201,173200,8586001500,26100,26100,26100,26100,0
20231201,173100,8586001500,26100,26100,26100,26100,0
20231201,173000,8586001500,26100,26100,26100,26100,0
20231201,172900,8586001500,26100,26100,26100,26100,0
20231201,172800,8586001500,26100,26100,26100,26100,0
20231201,172700,8586001500,26100,26100,26100,26100,0
20231201,172600,8586001500,26100,26100,26100,26100,0
20231201,172500,8586001500,26100,26100,26100,26100,0
20231201,172400,8586001500,26100,26100,26100,26100,0
20231201,172300,8586001500,26100,26100,26100,26100,0
20231201,172200,8586001500,26100,26100,26100,26100,0
20231201,172100,8586001500,26100,26100,26100,26100,0
20231201,172000,8586001500,26100,26100,26100,26100,0
20231201,171900,8586001500,26100,26100,26100,26100,0
20231201,171800,8586001500,26100,26100,26100,26100,0
20231201,171700,8586001500,26100,26100,26100,26100,3410
20231201,171600,8586001500,26100,26100,26100,26100,0
20231201,171500,8586001500,26100,26100,26100,26100,0
20231201,171400,8586001500,26100,26100,26100,26100,0
20231201,171300,8586001500,26100,26100,26100,26100,0
20231201,171200,8586001500,26100,26100,26100,26100,0
20231201,171100,8586001500,26100,26100,26100,26100,0
20231201,171000,8586001500,26100,26100,26100,26100,0
20231201,170900,8586001500,26100,26100,26100,26100,0
20231201,170800,8586001500,26100,26100,26100,26100,0
20231201,170700,8586001500,26100,26100,26100,26100,0
20231201,170600,8586001500,26100,26100,26100,26100,0
20231201,170500,8586001500,26100,26100,26100,26100,0
20231201,170400,8586001500,26100,26100,26100,26100,0
20231201,170300,8586001500,26100,26100,26100,26100,0
20231201,170200,8586001500,26100,26100,26100,26100,0
20231201,170100,8586001500,26100,26100,26100,26100,0
20231201,170000,8586001500,26100,26100,26100,26100,0
20231201,165900,8586001500,26100,26100,26100,26100,0
20231201,165800,8586001500,26100,26100,26100,26100,0
20231201,165700,8586001500,26100,26100,26100,26100,0
20231201,165600,8586001500,26100,26100,26100,26100,0
20231201,165500,8586001500,26100,26100,26100,26100,0
20231201,165400,8586001500,26100,26100,26100,26100,0
20231201,165300,8586001500,26100,26100,26100,26100,0
20231201,165200,8586001500,26100,26100,26100,26100,0
20231201,165100,8586001500,26100,26100,26100,26100,0
20231201,165000,8586001500,26100,26100,26100,26100,0
20231201,164900,8586001500,26100,26100,26100,26100,0
20231201,164800,8586001500,26100,26100,26100,26100,0
20231201,164700,8586001500,26100,26100,26100,26100,3410
20231201,164600,8586001500,26100,26100,26100,26100,0
20231201,164500,8586001500,26100,26100,26100,26100,0
20231201,164400,8586001500,26100,26100,26100,26100,0
20231201,164300,8586001500,26100,26100,26100,26100,0
20231201,164200,8586001500,26100,26100,26100,26100,0
20231201,164100,8586001500,26100,26100,26100,26100,0
20231201,164000,8586001500,26100,26100,26100,26100,0
20231201,163900,8586001500,26100,26100,26100,26100,0
20231201,163800,8586001500,26100,26100,26100,26100,0
20231201,163700,8586001500,26100,26100,26100,26100,0
20231201,163600,8586001500,26100,26100,26100,26100,0
20231201,163500,8586001500,26100,26100,26100,26100,0
20231201,163400,8586001500,26100,26100,26100,26100,0
20231201,163300,8586001500,26100,26100,26100,26100,0
20231201,163200,8586001500,26100,26100,26100,26100,0
20231201,163100,8586001500,26100,26100,26100,26100,0
20231201,163000,8586001500,26100,26100,26100,26100,0
20231201,162900,8586001500,26100,26100,26100,26100,0
20231201,162800,8586001500,26100,26100,26100,26100,0
20231201,162700,8586001500,26100,26100,26100,26100,0
20231201,162600,8586001500,26100,26100,26100,26100,0
20231201,162500,8586001500,26100,26100,26100,26100,0
20231201,162400,8586001500,26100,26100,26100,26100,0
20231201,162300,8586001500,26100,26100,26100,26100,0
20231201,162200,8586001500,26100,26100,26100,26100,0
20231201,162100,8586001500,26100,26100,26100,26100,0
20231201,162000,8586001500,26100,26100,26100,26100,0
20231201,161900,8586001500,26100,26100,26100,26100,0
20231201,161800,8586001500,26100,26100,26100,26100,0
20231201,161700,8586001500,26100,26100,26100,26100,3410
20231201,161600,8586001500,26100,26100,26100,26100,0
20231201,161500,8586001500,26100,26100,26100,26100,0
20231201,161400,8586001500,26100,26100,26100,26100,0
20231201,161300,8586001500,26100,26100,26100,26100,0
20231201,161200,8586001500,26100,26100,26100,26100,0
20231201,161100,8586001500,26100,26100,26100,26100,0
20231201,161000,8586001500,26100,26100,26100,26100,0
20231201,160900,8586001500,26100,26100,26100,26100,0
20231201,160800,8586001500,26100,26100,26100,26100,0
20231201,160700,8586001500,26100,26100,26100,26100,0
20231201,160600,8586001500,26100,26100,26100,26100,0
20231201,160500,8586001500,26100,26100,26100,26100,0
20231201,160400,8586001500,26100,26100,26100,26100,0
20231201,160300,8586001500,26100,26100,26100,26100,0
20231201,160200,8586001500,26100,26100,26100,26100,0
20231201,160100,8586001500,26100,26100,26100,26100,0
20231201,160000,8586001500,26100,26100,26100,26100,0
20231201,155900,8586001500,26100,26100,26100,26100,0
20231201,155800,8586001500,26100,26100,26100,26100,0
20231201,155700,8586001500,26100,26100,26100,26100,0
20231201,155600,8586001500,26100,26100,26100,26100,0
20231201,155500,8586001500,26100,26100,26100,26100,0
20231201,155400,8586001500,26100,26100,26100,26100,0
20231201,155300,8586001500,26100,26100,26100,26100,0
20231201,155200,8586001500,26100,26100,26100,26100,0
20231201,155100,8586001500,26100,26100,26100,26100,0
20231201,155000,8586001500,26100,26100,26100,26100,0
20231201,154900,8586001500,26100,26100,26100,26100,0
20231201,154800,8586001500,26100,26100,26100,26100,0
20231201,154700,8586001500,26100,26100,26100,26100,3410
20231201,154600,8586001500,26100,26100,26100,26100,0
20231201,154500,8586001500,26100,26100,26100,26100,0
20231201,154400,8586001500,26100,26100,26100,26100,0
20231201,154300,8586001500,26100,26100,26100,26100,0
20231201,154200,8586001500,26100,26100,26100,26100,0
20231201,154100,8586001500,26100,26100,26100,26100,0
20231201,154000,8586001500,26100,26100,26100,26100,0
20231201,153900,8586001500,26100,26100,26100,26100,0
20231201,153800,8586001500,26100,26100,26100,26100,0
20231201,153700,8586001500,26100,26100,26100,26100,0
20231201,153600,8586001500,26100,26100,26100,26100,0
20231201,153500,8586001500,26100,26100,26100,26100,0
20231201,153400,8586001500,26100,26100,26100,26100,0
20231201,153300,8586001500,26100,26100,26100,26100,0
20231201,153200,8586001500,26100,26100,26100,26100,0
20231201,153100,8586001500,26100,26100,26100,26100,0
20231201,153000,8586001500,26100,26100,26100,26100,3410
20231201,152900,8497000500,26100,26100,26100,26100,0
20231201,152800,8497000500,26100,26100,26100,26100,0
20231201,152700,8497000500,26100,26100,26100,26100,0
20231201,152600,8497000500,26100,26100,26100,26100,0
20231201,152500,8497000500,26100,26100,26100,26100,0
20231201,152400,8497000500,26100,26100,26100,26100,0
20231201,152300,8497000500,26100,26100,26100,26100,0
20231201,152200,8497000500,26100,26100,26100,26100,0
20231201,152100,8497000500,26100,26100,26100,26100,0
20231201,152000,8497000500,26100,26100,26100,26100,0
20231201,151900,8497000500,26100,26150,26150,26100,323
20231201,151800,8488557150,26150,26200,26200,26050,387
20231201,151700,8478435450,26200,26200,26250,26000,2741
20231201,151600,8406914050,26250,26200,26250,26200,1106
20231201,151500,8377911750,26200,26200,26200,26200,322
20231201,151400,8369475350,26200,26150,26200,26150,302
20231201,151300,8361564150,26150,26200,26200,26150,277
20231201,151200,8354318200,26150,26250,26250,26100,513
20231201,151100,8340900200,26250,26200,26250,26150,663
20231201,151000,8323541800,26200,26200,26200,26150,583
20231201,150900,8308267250,26200,26200,26250,26150,855
20231201,150800,8285863500,26200,26200,26250,26150,858
20231201,150700,8263385250,26200,26200,26200,26150,551
20231201,150600,8248955800,26150,26200,26200,26150,779
20231201,150500,8228553550,26200,26100,26200,26100,596
20231201,150400,8212957050,26100,26150,26200,26050,830
20231201,150300,8191260050,26100,26200,26200,26050,740
20231201,150200,8171906700,26200,26150,26200,26050,1456
20231201,150100,8133822900,26100,26150,26200,26100,902
20231201,150000,8110243200,26150,26100,26150,26100,739
20231201,145900,8090925550,26100,26150,26150,26100,986
20231201,145800,8065149000,26150,26150,26150,26100,980
20231201,145700,8039548800,26150,26150,26150,26100,601
20231201,145600,8023841100,26150,26150,26150,26100,722
20231201,145500,8004968800,26150,26150,26150,26100,591
20231201,145400,7989523400,26150,26150,26150,26100,584
20231201,145300,7974262050,26150,26100,26150,26050,331
20231201,145200,7965624600,26050,26100,26100,26050,508
20231201,145100,7952371400,26100,26100,26100,26050,544
20231201,145000,7938181550,26100,26050,26100,26000,402
20231201,144900,7927696950,26050,26100,26100,26000,1973
20231201,144800,7876363200,26100,26100,26100,26050,498
20231201,144700,7863376050,26100,26100,26100,26050,399
20231201,144600,7852967900,26050,26100,26100,26050,439
20231201,144500,7841518750,26100,26100,26100,26050,483
20231201,144400,7828916950,26100,26000,26100,26000,566
20231201,144300,7814175450,26050,26050,26050,26000,458
20231201,144200,7802250300,26050,26000,26050,26000,423
20231201,144100,7791237950,26050,26050,26050,26000,550
20231201,144000,7776920050,26050,26050,26050,26000,500
20231201,143900,7763902550,26050,26050,26050,26000,539
20231201,143800,7749872000,26050,26050,26050,26000,1029
20231201,143700,7723104950,26050,26050,26050,26000,580
20231201,143600,7708006200,26050,26050,26050,26000,365
20231201,143500,7698501900,26050,26050,26050,26000,394
20231201,143400,7688243350,26000,26000,26000,25950,629
20231201,143300,7671893850,26000,26000,26000,25950,625
20231201,143200,7655650950,25950,26000,26000,25950,544
20231201,143100,7641513250,25950,25900,26000,25850,2344
20231201,143000,7580900750,25900,25850,25950,25850,2197
20231201,142900,7523998250,25900,25950,25950,25850,939
20231201,142800,7499682200,25950,25850,25950,25850,1167
20231201,142700,7469447450,25850,25950,25950,25850,820
20231201,142600,7448219700,25950,25950,25950,25850,822
20231201,142500,7426919850,25900,25950,26000,25850,1129
20231201,142400,7397673850,25950,25950,26000,25900,731
20231201,142300,7378725700,25950,25950,26000,25900,676
20231201,142200,7361171750,25950,25900,26000,25900,1161
20231201,142100,7331068650,25950,26000,26000,25900,1423
20231201,142000,7294184250,26000,25950,26000,25900,662
20231201,141900,7276996200,25950,26000,26000,25900,832
20231201,141800,7255396250,25950,26000,26050,25900,1540
20231201,141700,7215379900,26000,25950,26000,25900,697
20231201,141600,7197296200,26000,26000,26000,25900,758
20231201,141500,7177630700,26000,26000,26000,25850,3691
20231201,141400,7082069600,26000,26000,26000,25900,1176
20231201,141300,7051540900,25950,26000,26000,25950,835
20231201,141200,7029850850,26000,26000,26000,25950,987
20231201,141100,7004207700,25950,25900,26000,25900,855
20231201,141000,6982014200,25950,25900,25950,25900,816
20231201,140900,6960867300,25950,25950,25950,25900,786
20231201,140800,6940490550,25900,25900,25950,25850,835
20231201,140700,6918848850,25900,25950,25950,25900,927
20231201,140600,6894824050,25950,25950,25950,25900,1285
20231201,140500,6861498650,25950,26000,26000,25900,992
20231201,140400,6835745400,26000,25950,26000,25900,1389
20231201,140300,6799727850,26000,26000,26000,25900,658
20231201,140200,6782672250,26000,25850,26000,25850,2434
20231201,140100,6719624500,25850,25900,25900,25850,1000
20231201,140000,6693754350,25850,25850,25900,25850,1226
20231201,135900,6662061550,25850,25900,25900,25850,844
20231201,135800,6640244050,25900,25850,25900,25850,510
20231201,135700,6627057600,25900,25850,25900,25850,589
20231201,135600,6611826800,25850,25850,25900,25850,554
20231201,135500,6597504750,25850,25850,25850,25850,1811
20231201,135400,6550690400,25850,25850,25850,25850,1322
20231201,135300,6516516700,25850,25850,25900,25850,1057
20231201,135200,6489188150,25850,25850,25900,25850,1262
20231201,135100,6456563450,25900,25850,25900,25850,1243
20231201,135000,6424392550,25850,25900,25900,25850,1222
20231201,134900,6392762550,25900,25850,25900,25850,769
20231201,134800,6372876250,25900,25850,25900,25850,880
20231201,134700,6350128000,25900,25850,25900,25850,704
20231201,134600,6331929500,25850,25850,25900,25850,588
20231201,134500,6316729300,25850,25900,25900,25850,608
20231201,134400,6301005100,25850,25850,25900,25850,849
20231201,134300,6279055250,25900,25900,25900,25850,515
20231201,134200,6265736600,25900,25900,25900,25850,1302
20231201,134100,6232055000,25850,25900,25900,25850,774
20231201,134000,6212041650,25900,25900,25900,25850,1169
20231201,133900,6181797050,25850,25900,25900,25850,809
20231201,133800,6160882850,25900,25850,25900,25850,581
20231201,133700,6145861600,25850,25850,25900,25850,942
20231201,133600,6121510450,25900,25850,25900,25850,1249
20231201,133500,6089203600,25850,25850,25900,25850,954
20231201,133400,6064540200,25850,25900,25950,25850,1021
20231201,133300,6038107650,25900,25900,25950,25900,675
20231201,133200,6020624950,25900,25900,25900,25900,916
20231201,133100,5996900550,25950,25950,25950,25900,635
20231201,133000,5980448700,25950,25900,25950,25900,846
20231201,132900,5958526350,25900,25900,25950,25900,830
20231201,132800,5937026450,25900,25900,25950,25900,928
20231201,132700,5912990350,25900,25950,25950,25900,551
20231201,132600,5898718650,25950,25950,25950,25900,496
20231201,132500,5885869600,25950,25950,26000,25900,676
20231201,132400,5868347450,25950,25950,25950,25900,341
20231201,132300,5859503500,25950,25950,26000,25900,503
20231201,132200,5846450650,25950,25950,26000,25950,574
20231201,132100,5831555100,26000,25950,26000,25950,579
20231201,132000,5816512350,25900,25950,26000,25900,878
20231201,131900,5793744850,25900,25950,25950,25900,408
20231201,131800,5783162700,25950,25900,26000,25900,699
20231201,131700,5765041300,25900,25950,25950,25900,534
20231201,131600,5751190500,25950,26000,26000,25950,570
20231201,131500,5736398700,25950,25950,26000,25950,330
20231201,131400,5727835050,25950,25950,25950,25950,360
20231201,131300,5718493050,25950,25950,26050,25900,2363
20231201,131200,5657245550,25900,25950,25950,25900,1046
20231201,131100,5630108050,25950,25950,26000,25950,365
20231201,131000,5620636250,25950,25950,26000,25950,289
20231201,130900,5613135600,25950,26000,26000,25950,555
20231201,130800,5598711650,26000,25950,26000,25950,1526
20231201,130700,5559052400,25950,25950,25950,25950,874
20231201,130600,5536372100,25950,25900,25950,25900,500
20231201,130500,5523421150,25950,25900,25950,25900,397
20231201,130400,5513135450,25900,25950,25950,25900,804
20231201,130300,5492311800,25950,25900,25950,25900,351
20231201,130200,5483217800,25900,25950,25950,25900,1253
20231201,130100,5450759900,25950,25950,25950,25900,1688
20231201,130000,5407015000,26000,26000,26000,25950,1841
20231201,125900,5359236800,25950,25950,26000,25950,442
20231201,125800,5347766500,25950,25950,26000,25950,369
20231201,125700,5338189500,26000,26000,26000,25950,940
20231201,125600,5313795100,26000,25950,26000,25950,759
20231201,125500,5294084900,26000,26000,26000,25950,521
20231201,125400,5280559350,26050,26000,26050,26000,684
20231201,125300,5262775000,26000,26000,26050,26000,641
20231201,125200,5246108850,26050,26000,26050,26000,807
20231201,125100,5225126250,26000,26000,26050,26000,381
20231201,125000,5215220000,26000,26000,26000,25950,2582
20231201,124900,5148135300,26000,25950,26000,25950,451
20231201,124800,5136430650,26000,25950,26000,25950,381
20231201,124700,5126540800,26000,25950,26000,25950,363
20231201,124600,5117118850,26000,25950,26000,25950,1010
20231201,124500,5090876100,25950,25950,26000,25950,423
20231201,124400,5079898550,25950,25950,26000,25950,397
20231201,124300,5069596300,26000,25950,26000,25950,732
20231201,124200,5050595650,25950,25950,26000,25950,541
20231201,124100,5036556350,25950,25950,25950,25950,367
20231201,124000,5027032700,26000,26000,26000,25950,414
20231201,123900,5016288700,26000,26000,26000,25950,396
20231201,123800,5006007000,25950,25950,25950,25950,377
20231201,123700,4996223850,25950,25950,26000,25950,376
20231201,123600,4986466100,25950,26000,26000,25950,596
20231201,123500,4970998850,25950,25950,26000,25950,382
20231201,123400,4961085850,25950,26000,26000,25950,478
20231201,123300,4948669350,26000,26000,26050,25950,643
20231201,123200,4931960500,25950,26000,26000,25950,608
20231201,123100,4916161800,25950,26000,26000,25950,360
20231201,123000,4906807250,26000,26000,26050,26000,409
20231201,122900,4896172850,26000,25950,26000,25950,699
20231201,122800,4878018850,25950,25950,26000,25950,397
20231201,122700,4867714200,25950,25950,26000,25950,3034
20231201,122600,4788956600,25950,25950,26000,25950,544
20231201,122500,4774833250,25950,26000,26000,25950,1400
20231201,122400,4738444500,26000,26000,26050,26000,1667
20231201,122300,4695100200,26000,26000,26050,26000,551
20231201,122200,4680767350,26000,26000,26000,26000,501
20231201,122100,4667741350,26000,26000,26050,26000,466
20231201,122000,4655625100,26000,26000,26050,26000,390
20231201,121900,4645483600,26000,26000,26050,26000,365
20231201,121800,4635993550,26000,26000,26050,26000,409
20231201,121700,4625359050,26000,26000,26050,26000,235
20231201,121600,4619249000,26000,26000,26000,26000,434
20231201,121500,4607965000,26000,26000,26050,26000,1261
20231201,121400,4575143300,26000,26000,26050,26000,972
20231201,121300,4549871250,26000,26000,26050,26000,376
20231201,121200,4540094600,26000,26000,26050,26000,597
20231201,121100,4524571300,26000,26000,26050,26000,441
20231201,121000,4513095100,26000,26000,26050,26000,330
20231201,120900,4504515050,26000,26000,26050,26000,464
20231201,120800,4492450400,26000,26000,26050,26000,437
20231201,120700,4481085900,26000,26000,26050,26000,397
20231201,120600,4470763650,26000,26000,26050,26000,362
20231201,120500,4461348150,26000,26000,26050,26000,497
20231201,120400,4448417650,26000,26000,26050,26000,286
20231201,120300,4440981500,26000,26050,26050,26000,592
20231201,120200,4425588500,26000,26050,26050,26000,2062
20231201,120100,4371939650,26000,26000,26050,26000,423
20231201,120000,4360941450,26000,26050,26050,26000,425
20231201,115900,4349890650,26000,26000,26050,26000,492
20231201,115800,4337093100,26000,26050,26050,26000,613
20231201,115700,4321129650,26050,26050,26100,26050,387
20231201,115600,4311048000,26050,26050,26050,26050,305
20231201,115500,4303102750,26050,26050,26100,26050,867
20231201,115400,4280486600,26050,26050,26100,26000,472
20231201,115300,4268192850,26000,26000,26050,26000,637
20231201,115200,4251618250,26000,26000,26050,26000,574
20231201,115100,4236683550,26000,26000,26050,26000,872
20231201,115000,4213984100,26050,26050,26050,26000,436
20231201,114900,4202644350,26050,26000,26050,26000,523
20231201,114800,4189045650,26000,26050,26050,26000,1168
20231201,114700,4158623350,26100,26000,26100,26000,1012
20231201,114600,4132270000,26000,26000,26050,26000,449
20231201,114500,4120595450,26000,26000,26000,26000,263
20231201,114400,4113757450,26000,26050,26050,26000,388
20231201,114300,4103667650,26050,26000,26050,26000,997
20231201,114200,4077735450,26000,26000,26050,26000,271
20231201,114100,4070689100,26050,26000,26100,26000,484
20231201,114000,4058089950,26050,26000,26050,26000,653
20231201,113900,4041101500,26050,26050,26050,26000,458
20231201,113800,4029185250,26000,26000,26050,26000,296
20231201,113700,4021488900,26000,26000,26050,26000,1099
20231201,113600,3992884400,26000,26000,26000,26000,457
20231201,113500,3981002400,26000,26000,26050,26000,452
20231201,113400,3969249500,26000,26000,26050,26000,535
20231201,113300,3955337550,26050,26000,26050,26000,421
20231201,113200,3944389100,26000,26000,26050,26000,410
20231201,113100,3933727500,26000,26000,26000,26000,426
20231201,113000,3922651500,26000,26000,26000,26000,300
20231201,112900,3914851500,26050,26000,26050,26000,413
20231201,112800,3904112650,26000,26000,26050,26000,289
20231201,112700,3896596950,26000,26000,26050,26000,419
20231201,112600,3885701900,26050,26050,26050,26000,525
20231201,112500,3872044850,26000,26050,26050,26000,843
20231201,112400,3850089550,26050,26050,26100,26000,499
20231201,112300,3837105400,26050,26000,26050,26000,1672
20231201,112200,3793567700,26000,26000,26050,26000,389
20231201,112100,3783450700,26000,25950,26000,25950,1642
20231201,112000,3740778700,25950,25950,26000,25950,769
20231201,111900,3720822750,25950,25950,26000,25950,529
20231201,111800,3707092850,25950,25950,26000,25950,395
20231201,111700,3696842450,26000,25950,26000,25950,591
20231201,111600,3681495800,25950,25950,26000,25950,493
20231201,111500,3668699850,25950,26000,26000,25950,671
20231201,111400,3651273050,26000,26050,26050,26000,436
20231201,111300,3639936650,26000,26000,26000,25950,955
20231201,111200,3615122550,26000,25950,26000,25950,619
20231201,111100,3599053050,26000,26000,26050,26000,502
20231201,111000,3586000700,26000,26000,26000,26000,631
20231201,110900,3569594700,26050,26000,26050,26000,419
20231201,110800,3558697900,26000,26000,26000,25950,630
20231201,110700,3542333600,26000,26000,26000,25950,845
20231201,110600,3520384350,26000,26000,26000,25950,1469
20231201,110500,3482235950,26050,25950,26050,25950,1933
20231201,110400,3432000600,25950,25950,26000,25950,1200
20231201,110300,3400830000,25950,26000,26000,25950,714
20231201,110200,3382293350,26000,25950,26000,25900,2690
20231201,110100,3312489200,25950,26050,26100,25950,11484
20231201,110000,3013760650,26050,26050,26100,26050,969
20231201,105900,2988483350,26100,26100,26100,26050,1640
20231201,105800,2945706050,26050,26100,26100,26050,1372
20231201,105700,2909954850,26050,26100,26150,26050,6578
20231201,105600,2738387150,26100,26200,26200,26100,4006
20231201,105500,2633630350,26150,26150,26200,26150,410
20231201,105400,2622908650,26200,26200,26200,26150,642
20231201,105300,2606092950,26200,26200,26200,26150,602
20231201,105200,2590336650,26200,26200,26250,26200,1010
20231201,105100,2563873650,26200,26200,26250,26150,2530
20231201,105000,2497600950,26250,26250,26250,26200,183
20231201,104900,2492800000,26250,26300,26300,26200,1578
20231201,104800,2451383550,26250,26250,26300,26250,316
20231201,104700,2443088350,26250,26200,26250,26200,462
20231201,104600,2430966050,26200,26200,26300,26200,189
20231201,104500,2426007200,26250,26250,26250,26200,447
20231201,104400,2414287000,26200,26250,26250,26200,356
20231201,104300,2404955850,26250,26250,26250,26200,228
20231201,104200,2398973850,26250,26250,26250,26200,355
20231201,104100,2389657250,26250,26300,26300,26200,358
20231201,104000,2380261050,26250,26300,26300,26250,95
20231201,103900,2377767200,26250,26250,26250,26250,905
20231201,103800,2354010950,26250,26250,26300,26250,208
20231201,103700,2348548550,26250,26250,26300,26200,539
20231201,103600,2334407500,26250,26300,26300,26200,5215
20231201,103500,2197610500,26300,26300,26300,26250,615
20231201,103400,2181465850,26300,26400,26400,26300,12027
20231201,103300,1864727750,26400,26350,26400,26350,639
20231201,103200,1847869150,26350,26400,26400,26350,233
20231201,103100,1841729050,26400,26400,26400,26400,3641
20231201,103000,1745606650,26450,26400,26450,26400,554
20231201,102900,1730976550,26400,26400,26450,26400,184
20231201,102800,1726118000,26450,26400,26450,26400,233
20231201,102700,1719966300,26450,26400,26450,26400,318
20231201,102600,1711560550,26450,26400,26450,26400,96
20231201,102500,1709023500,26400,26450,26450,26400,230
20231201,102400,1702950800,26400,26400,26450,26400,258
20231201,102300,1696139400,26450,26450,26450,26400,101
20231201,102200,1693472200,26450,26450,26450,26400,248
20231201,102100,1686923400,26450,26450,26450,26400,1108
20231201,102000,1657656800,26400,26450,26450,26400,234
20231201,101900,1651473500,26450,26400,26450,26400,474
20231201,101800,1638957700,26450,26450,26450,26400,290
20231201,101700,1631289750,26500,26450,26500,26400,935
20231201,101600,1606565600,26450,26450,26450,26400,601
20231201,101500,1590672950,26400,26450,26450,26400,796
20231201,101400,1569623100,26450,26450,26500,26450,321
20231201,101300,1561131100,26400,26450,26500,26400,629
20231201,101200,1544497150,26400,26450,26500,26400,916
20231201,101100,1520269300,26450,26450,26450,26400,173
20231201,101000,1515700250,26450,26400,26450,26400,1561
20231201,100900,1474469400,26450,26400,26450,26400,630
20231201,100800,1457827250,26400,26450,26450,26400,181
20231201,100700,1453047500,26450,26400,26450,26400,81
20231201,100600,1450908700,26400,26400,26450,26400,917
20231201,100500,1426694050,26400,26450,26450,26400,612
20231201,100400,1410508350,26450,26500,26500,26450,1385
20231201,100300,1373874100,26500,26450,26500,26450,525
20231201,100200,1359973700,26500,26450,26500,26450,148
20231201,100100,1356058550,26450,26450,26500,26450,252
20231201,100000,1349392600,26450,26450,26500,26450,114
20231201,095900,1346377050,26450,26500,26500,26450,170
20231201,095800,1341879450,26500,26500,26500,26450,315
20231201,095700,1333545900,26500,26450,26500,26400,1489
20231201,095600,1294162300,26400,26400,26450,26400,318
20231201,095500,1285766950,26450,26400,26450,26400,748
20231201,095400,1266009750,26450,26400,26450,26400,1312
20231201,095300,1231313200,26400,26450,26500,26400,1324
20231201,095200,1196294850,26500,26500,26500,26450,585
20231201,095100,1180821400,26500,26450,26500,26450,218
20231201,095000,1175055150,26500,26450,26500,26450,152
20231201,094900,1171033850,26450,26500,26500,26400,330
20231201,094800,1162306750,26500,26450,26500,26400,136
20231201,094700,1158714500,26400,26450,26500,26400,307
20231201,094600,1150592100,26450,26450,26450,26400,368
20231201,094500,1140869600,26500,26400,26500,26400,1588
20231201,094400,1098857100,26400,26400,26450,26400,631
20231201,094300,1082198500,26400,26450,26450,26400,737
20231201,094200,1062740900,26400,26500,26500,26400,369
20231201,094100,1052992100,26400,26450,26450,26400,646
20231201,094000,1035914000,26450,26500,26550,26450,175
20231201,093900,1031282100,26550,26500,26550,26450,255
20231201,093800,1024526900,26450,26450,26500,26450,1401
20231201,093700,987464600,26450,26500,26500,26450,177
20231201,093600,982782250,26500,26500,26500,26450,105
20231201,093500,980004650,26450,26450,26450,26400,1164
20231201,093400,949227650,26400,26450,26500,26400,3233
20231201,093300,863868150,26450,26450,26500,26450,653
20231201,093200,846596250,26450,26450,26550,26400,2303
20231201,093100,785684200,26450,26450,26450,26450,607
20231201,093000,769629050,26450,26550,26550,26450,3067
20231201,092900,688461850,26550,26500,26550,26500,257
20231201,092800,681647000,26500,26550,26550,26450,449
20231201,092700,669748700,26500,26650,26650,26500,4521
20231201,092600,549730850,26650,26650,26650,26650,271
20231201,092500,542508700,26650,26650,26650,26650,107
20231201,092400,539657150,26650,26650,26650,26650,505
20231201,092300,526198900,26650,26650,26650,26650,6
20231201,092200,526039000,26700,26650,26700,26650,36
20231201,092100,525079350,26600,26650,26700,26600,232
20231201,092000,518897150,26600,26650,26700,26600,1516
20231201,091900,478523850,26650,26700,26700,26650,994
20231201,091800,452026050,26700,26700,26750,26700,894
20231201,091700,428152900,26700,26750,26750,26700,214
20231201,091600,422429400,26750,26750,26750,26700,258
20231201,091500,415527950,26750,26800,26800,26750,574
20231201,091400,400159100,26800,26800,26850,26800,240
20231201,091300,393724000,26800,26800,26850,26750,1643
20231201,091200,349641150,26750,26750,26800,26750,952
20231201,091100,324146500,26750,26750,26750,26750,366
20231201,091000,314356000,26750,26750,26750,26650,1791
20231201,090900,266470800,26650,26700,26700,26600,1739
20231201,090800,220054600,26600,26550,26600,26500,721
20231201,090700,200889000,26550,26600,26600,26500,326
20231201,090600,192226800,26600,26500,26600,26500,528
20231201,090500,178224200,26550,26500,26700,26500,952
20231201,090400,152963500,26500,26550,26550,26500,2564
20231201,090300,85005250,26550,26600,26600,26550,1136
20231201,090200,54830900,26650,26650,26650,26600,489
20231201,090100,41813600,26600,26650,26700,26600,773
20231201,090000,21214650,26650,26650,26700,26650,790