stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,194600,4896241500,25800,25800,25800,25800,3347
20231204,194500,4896241500,25800,25800,25800,25800,0
20231204,194400,4896241500,25800,25800,25800,25800,0
20231204,194300,4896241500,25800,25800,25800,25800,0
20231204,194200,4896241500,25800,25800,25800,25800,0
20231204,194100,4896241500,25800,25800,25800,25800,0
20231204,194000,4896241500,25800,25800,25800,25800,0
20231204,193900,4896241500,25800,25800,25800,25800,0
20231204,193800,4896241500,25800,25800,25800,25800,0
20231204,193700,4896241500,25800,25800,25800,25800,0
20231204,193600,4896241500,25800,25800,25800,25800,0
20231204,193500,4896241500,25800,25800,25800,25800,0
20231204,193400,4896241500,25800,25800,25800,25800,0
20231204,193300,4896241500,25800,25800,25800,25800,0
20231204,193200,4896241500,25800,25800,25800,25800,0
20231204,193100,4896241500,25800,25800,25800,25800,0
20231204,193000,4896241500,25800,25800,25800,25800,0
20231204,192900,4896241500,25800,25800,25800,25800,0
20231204,192800,4896241500,25800,25800,25800,25800,0
20231204,192700,4896241500,25800,25800,25800,25800,0
20231204,192600,4896241500,25800,25800,25800,25800,0
20231204,192500,4896241500,25800,25800,25800,25800,0
20231204,192400,4896241500,25800,25800,25800,25800,0
20231204,192300,4896241500,25800,25800,25800,25800,0
20231204,192200,4896241500,25800,25800,25800,25800,0
20231204,192100,4896241500,25800,25800,25800,25800,0
20231204,192000,4896241500,25800,25800,25800,25800,0
20231204,191900,4896241500,25800,25800,25800,25800,0
20231204,191800,4896241500,25800,25800,25800,25800,0
20231204,191700,4896241500,25800,25800,25800,25800,0
20231204,191600,4896241500,25800,25800,25800,25800,3347
20231204,191500,4896241500,25800,25800,25800,25800,0
20231204,191400,4896241500,25800,25800,25800,25800,0
20231204,191300,4896241500,25800,25800,25800,25800,0
20231204,191200,4896241500,25800,25800,25800,25800,0
20231204,191100,4896241500,25800,25800,25800,25800,0
20231204,191000,4896241500,25800,25800,25800,25800,0
20231204,190900,4896241500,25800,25800,25800,25800,0
20231204,190800,4896241500,25800,25800,25800,25800,0
20231204,190700,4896241500,25800,25800,25800,25800,0
20231204,190600,4896241500,25800,25800,25800,25800,0
20231204,190500,4896241500,25800,25800,25800,25800,0
20231204,190400,4896241500,25800,25800,25800,25800,0
20231204,190300,4896241500,25800,25800,25800,25800,0
20231204,190200,4896241500,25800,25800,25800,25800,0
20231204,190100,4896241500,25800,25800,25800,25800,0
20231204,190000,4896241500,25800,25800,25800,25800,0
20231204,185900,4896241500,25800,25800,25800,25800,0
20231204,185800,4896241500,25800,25800,25800,25800,0
20231204,185700,4896241500,25800,25800,25800,25800,0
20231204,185600,4896241500,25800,25800,25800,25800,0
20231204,185500,4896241500,25800,25800,25800,25800,0
20231204,185400,4896241500,25800,25800,25800,25800,0
20231204,185300,4896241500,25800,25800,25800,25800,0
20231204,185200,4896241500,25800,25800,25800,25800,0
20231204,185100,4896241500,25800,25800,25800,25800,0
20231204,185000,4896241500,25800,25800,25800,25800,0
20231204,184900,4896241500,25800,25800,25800,25800,0
20231204,184800,4896241500,25800,25800,25800,25800,0
20231204,184700,4896241500,25800,25800,25800,25800,0
20231204,184600,4896241500,25800,25800,25800,25800,3347
20231204,184500,4896241500,25800,25800,25800,25800,0
20231204,184400,4896241500,25800,25800,25800,25800,0
20231204,184300,4896241500,25800,25800,25800,25800,0
20231204,184200,4896241500,25800,25800,25800,25800,0
20231204,184100,4896241500,25800,25800,25800,25800,0
20231204,184000,4896241500,25800,25800,25800,25800,0
20231204,183900,4896241500,25800,25800,25800,25800,0
20231204,183800,4896241500,25800,25800,25800,25800,0
20231204,183700,4896241500,25800,25800,25800,25800,0
20231204,183600,4896241500,25800,25800,25800,25800,0
20231204,183500,4896241500,25800,25800,25800,25800,0
20231204,183400,4896241500,25800,25800,25800,25800,0
20231204,183300,4896241500,25800,25800,25800,25800,0
20231204,183200,4896241500,25800,25800,25800,25800,0
20231204,183100,4896241500,25800,25800,25800,25800,0
20231204,183000,4896241500,25800,25800,25800,25800,0
20231204,182900,4896241500,25800,25800,25800,25800,0
20231204,182800,4896241500,25800,25800,25800,25800,0
20231204,182700,4896241500,25800,25800,25800,25800,0
20231204,182600,4896241500,25800,25800,25800,25800,0
20231204,182500,4896241500,25800,25800,25800,25800,0
20231204,182400,4896241500,25800,25800,25800,25800,0
20231204,182300,4896241500,25800,25800,25800,25800,0
20231204,182200,4896241500,25800,25800,25800,25800,0
20231204,182100,4896241500,25800,25800,25800,25800,0
20231204,182000,4896241500,25800,25800,25800,25800,0
20231204,181900,4896241500,25800,25800,25800,25800,0
20231204,181800,4896241500,25800,25800,25800,25800,0
20231204,181700,4896241500,25800,25800,25800,25800,0
20231204,181600,4896241500,25800,25800,25800,25800,3347
20231204,181500,4896241500,25800,25800,25800,25800,0
20231204,181400,4896241500,25800,25800,25800,25800,0
20231204,181300,4896241500,25800,25800,25800,25800,0
20231204,181200,4896241500,25800,25800,25800,25800,0
20231204,181100,4896241500,25800,25800,25800,25800,0
20231204,181000,4896241500,25800,25800,25800,25800,0
20231204,180900,4896241500,25800,25800,25800,25800,0
20231204,180800,4896241500,25800,25800,25800,25800,0
20231204,180700,4896241500,25800,25800,25800,25800,0
20231204,180600,4896241500,25800,25800,25800,25800,0
20231204,180500,4896241500,25800,25800,25800,25800,0
20231204,180400,4896241500,25800,25800,25800,25800,0
20231204,180300,4896241500,25800,25800,25800,25800,0
20231204,180200,4896241500,25800,25800,25800,25800,0
20231204,180100,4896241500,25800,25800,25800,25800,0
20231204,180000,4896241500,25800,25800,25800,25800,0
20231204,175900,4896241500,25800,25800,25800,25800,0
20231204,175800,4896241500,25800,25800,25800,25800,0
20231204,175700,4896241500,25800,25800,25800,25800,0
20231204,175600,4896241500,25800,25800,25800,25800,0
20231204,175500,4896241500,25800,25800,25800,25800,0
20231204,175400,4896241500,25800,25800,25800,25800,0
20231204,175300,4896241500,25800,25800,25800,25800,0
20231204,175200,4896241500,25800,25800,25800,25800,0
20231204,175100,4896241500,25800,25800,25800,25800,0
20231204,175000,4896241500,25800,25800,25800,25800,0
20231204,174900,4896241500,25800,25800,25800,25800,0
20231204,174800,4896241500,25800,25800,25800,25800,0
20231204,174700,4896241500,25800,25800,25800,25800,0
20231204,174600,4896241500,25800,25800,25800,25800,3347
20231204,174500,4896241500,25800,25800,25800,25800,0
20231204,174400,4896241500,25800,25800,25800,25800,0
20231204,174300,4896241500,25800,25800,25800,25800,0
20231204,174200,4896241500,25800,25800,25800,25800,0
20231204,174100,4896241500,25800,25800,25800,25800,0
20231204,174000,4896241500,25800,25800,25800,25800,0
20231204,173900,4896241500,25800,25800,25800,25800,0
20231204,173800,4896241500,25800,25800,25800,25800,0
20231204,173700,4896241500,25800,25800,25800,25800,0
20231204,173600,4896241500,25800,25800,25800,25800,0
20231204,173500,4896241500,25800,25800,25800,25800,0
20231204,173400,4896241500,25800,25800,25800,25800,0
20231204,173300,4896241500,25800,25800,25800,25800,0
20231204,173200,4896241500,25800,25800,25800,25800,0
20231204,173100,4896241500,25800,25800,25800,25800,0
20231204,173000,4896241500,25800,25800,25800,25800,0
20231204,172900,4896241500,25800,25800,25800,25800,0
20231204,172800,4896241500,25800,25800,25800,25800,0
20231204,172700,4896241500,25800,25800,25800,25800,0
20231204,172600,4896241500,25800,25800,25800,25800,0
20231204,172500,4896241500,25800,25800,25800,25800,0
20231204,172400,4896241500,25800,25800,25800,25800,0
20231204,172300,4896241500,25800,25800,25800,25800,0
20231204,172200,4896241500,25800,25800,25800,25800,0
20231204,172100,4896241500,25800,25800,25800,25800,0
20231204,172000,4896241500,25800,25800,25800,25800,0
20231204,171900,4896241500,25800,25800,25800,25800,0
20231204,171800,4896241500,25800,25800,25800,25800,0
20231204,171700,4896241500,25800,25800,25800,25800,0
20231204,171600,4896241500,25800,25800,25800,25800,3347
20231204,171500,4896241500,25800,25800,25800,25800,0
20231204,171400,4896241500,25800,25800,25800,25800,0
20231204,171300,4896241500,25800,25800,25800,25800,0
20231204,171200,4896241500,25800,25800,25800,25800,0
20231204,171100,4896241500,25800,25800,25800,25800,0
20231204,171000,4896241500,25800,25800,25800,25800,0
20231204,170900,4896241500,25800,25800,25800,25800,0
20231204,170800,4896241500,25800,25800,25800,25800,0
20231204,170700,4896241500,25800,25800,25800,25800,0
20231204,170600,4896241500,25800,25800,25800,25800,0
20231204,170500,4896241500,25800,25800,25800,25800,0
20231204,170400,4896241500,25800,25800,25800,25800,0
20231204,170300,4896241500,25800,25800,25800,25800,0
20231204,170200,4896241500,25800,25800,25800,25800,0
20231204,170100,4896241500,25800,25800,25800,25800,0
20231204,170000,4896241500,25800,25800,25800,25800,0
20231204,165900,4896241500,25800,25800,25800,25800,0
20231204,165800,4896241500,25800,25800,25800,25800,0
20231204,165700,4896241500,25800,25800,25800,25800,0
20231204,165600,4896241500,25800,25800,25800,25800,0
20231204,165500,4896241500,25800,25800,25800,25800,0
20231204,165400,4896241500,25800,25800,25800,25800,0
20231204,165300,4896241500,25800,25800,25800,25800,0
20231204,165200,4896241500,25800,25800,25800,25800,0
20231204,165100,4896241500,25800,25800,25800,25800,0
20231204,165000,4896241500,25800,25800,25800,25800,0
20231204,164900,4896241500,25800,25800,25800,25800,0
20231204,164800,4896241500,25800,25800,25800,25800,0
20231204,164700,4896241500,25800,25800,25800,25800,0
20231204,164600,4896241500,25800,25800,25800,25800,3347
20231204,164500,4896241500,25800,25800,25800,25800,0
20231204,164400,4896241500,25800,25800,25800,25800,0
20231204,164300,4896241500,25800,25800,25800,25800,0
20231204,164200,4896241500,25800,25800,25800,25800,0
20231204,164100,4896241500,25800,25800,25800,25800,0
20231204,164000,4896241500,25800,25800,25800,25800,0
20231204,163900,4896241500,25800,25800,25800,25800,0
20231204,163800,4896241500,25800,25800,25800,25800,0
20231204,163700,4896241500,25800,25800,25800,25800,0
20231204,163600,4896241500,25800,25800,25800,25800,0
20231204,163500,4896241500,25800,25800,25800,25800,0
20231204,163400,4896241500,25800,25800,25800,25800,0
20231204,163300,4896241500,25800,25800,25800,25800,0
20231204,163200,4896241500,25800,25800,25800,25800,0
20231204,163100,4896241500,25800,25800,25800,25800,0
20231204,163000,4896241500,25800,25800,25800,25800,0
20231204,162900,4896241500,25800,25800,25800,25800,0
20231204,162800,4896241500,25800,25800,25800,25800,0
20231204,162700,4896241500,25800,25800,25800,25800,0
20231204,162600,4896241500,25800,25800,25800,25800,0
20231204,162500,4896241500,25800,25800,25800,25800,0
20231204,162400,4896241500,25800,25800,25800,25800,0
20231204,162300,4896241500,25800,25800,25800,25800,0
20231204,162200,4896241500,25800,25800,25800,25800,0
20231204,162100,4896241500,25800,25800,25800,25800,0
20231204,162000,4896241500,25800,25800,25800,25800,0
20231204,161900,4896241500,25800,25800,25800,25800,0
20231204,161800,4896241500,25800,25800,25800,25800,0
20231204,161700,4896241500,25800,25800,25800,25800,0
20231204,161600,4896241500,25800,25800,25800,25800,3347
20231204,161500,4896241500,25800,25800,25800,25800,0
20231204,161400,4896241500,25800,25800,25800,25800,0
20231204,161300,4896241500,25800,25800,25800,25800,0
20231204,161200,4896241500,25800,25800,25800,25800,0
20231204,161100,4896241500,25800,25800,25800,25800,0
20231204,161000,4896241500,25800,25800,25800,25800,0
20231204,160900,4896241500,25800,25800,25800,25800,0
20231204,160800,4896241500,25800,25800,25800,25800,0
20231204,160700,4896241500,25800,25800,25800,25800,0
20231204,160600,4896241500,25800,25800,25800,25800,0
20231204,160500,4896241500,25800,25800,25800,25800,0
20231204,160400,4896241500,25800,25800,25800,25800,0
20231204,160300,4896241500,25800,25800,25800,25800,0
20231204,160200,4896241500,25800,25800,25800,25800,0
20231204,160100,4896241500,25800,25800,25800,25800,0
20231204,160000,4896241500,25800,25800,25800,25800,0
20231204,155900,4896241500,25800,25800,25800,25800,0
20231204,155800,4896241500,25800,25800,25800,25800,0
20231204,155700,4896241500,25800,25800,25800,25800,0
20231204,155600,4896241500,25800,25800,25800,25800,0
20231204,155500,4896241500,25800,25800,25800,25800,0
20231204,155400,4896241500,25800,25800,25800,25800,0
20231204,155300,4896241500,25800,25800,25800,25800,0
20231204,155200,4896241500,25800,25800,25800,25800,0
20231204,155100,4896241500,25800,25800,25800,25800,0
20231204,155000,4896241500,25800,25800,25800,25800,0
20231204,154900,4896241500,25800,25800,25800,25800,0
20231204,154800,4896241500,25800,25800,25800,25800,0
20231204,154700,4896241500,25800,25800,25800,25800,0
20231204,154600,4896241500,25800,25800,25800,25800,3347
20231204,154500,4896241500,25800,25800,25800,25800,0
20231204,154400,4896241500,25800,25800,25800,25800,0
20231204,154300,4896241500,25800,25800,25800,25800,0
20231204,154200,4896241500,25800,25800,25800,25800,0
20231204,154100,4896241500,25800,25800,25800,25800,0
20231204,154000,4896241500,25800,25800,25800,25800,0
20231204,153900,4896241500,25800,25800,25800,25800,0
20231204,153800,4896241500,25800,25800,25800,25800,0
20231204,153700,4896241500,25800,25800,25800,25800,0
20231204,153600,4896241500,25800,25800,25800,25800,0
20231204,153500,4896241500,25800,25800,25800,25800,0
20231204,153400,4896241500,25800,25800,25800,25800,0
20231204,153300,4896241500,25800,25800,25800,25800,0
20231204,153200,4896241500,25800,25800,25800,25800,0
20231204,153100,4896241500,25800,25800,25800,25800,0
20231204,153000,4896241500,25800,25800,25800,25800,3347
20231204,152900,4809888900,25800,25800,25800,25800,0
20231204,152800,4809888900,25800,25800,25800,25800,0
20231204,152700,4809888900,25800,25800,25800,25800,0
20231204,152600,4809888900,25800,25800,25800,25800,0
20231204,152500,4809888900,25800,25800,25800,25800,0
20231204,152400,4809888900,25800,25800,25800,25800,0
20231204,152300,4809888900,25800,25800,25800,25800,0
20231204,152200,4809888900,25800,25800,25800,25800,0
20231204,152100,4809888900,25800,25800,25800,25800,0
20231204,152000,4809888900,25800,25800,25800,25800,0
20231204,151900,4809888900,25800,25800,25800,25750,354
20231204,151800,4800768850,25750,25800,25800,25750,129
20231204,151700,4797445600,25800,25800,25800,25700,192
20231204,151600,4792500200,25750,25800,25800,25700,100
20231204,151500,4789926250,25800,25750,25800,25750,197
20231204,151400,4784851900,25750,25750,25800,25700,79
20231204,151300,4782817550,25750,25700,25750,25700,237
20231204,151200,4776722700,25750,25750,25750,25700,279
20231204,151100,4769542050,25700,25750,25800,25700,283
20231204,151000,4762256900,25800,25800,25800,25750,170
20231204,150900,4757878300,25800,25750,25800,25750,377
20231204,150800,4748170300,25750,25700,25750,25650,978
20231204,150700,4722994450,25700,25700,25750,25650,153
20231204,150600,4719059250,25700,25700,25750,25700,635
20231204,150500,4702737800,25700,25700,25750,25650,269
20231204,150400,4695831050,25750,25700,25750,25650,1375
20231204,150300,4660482750,25700,25750,25750,25700,245
20231204,150200,4654184900,25750,25700,25750,25700,296
20231204,150100,4646577350,25700,25700,25750,25650,392
20231204,150000,4636516600,25700,25650,25750,25650,515
20231204,145900,4623299150,25700,25700,25750,25650,187
20231204,145800,4618494350,25700,25750,25750,25650,451
20231204,145700,4606904450,25700,25750,25750,25700,75
20231204,145600,4604976700,25700,25700,25750,25700,513
20231204,145500,4591792350,25750,25700,25750,25700,172
20231204,145400,4587371300,25750,25700,25750,25650,1396
20231204,145300,4551514550,25650,25700,25750,25650,1242
20231204,145200,4519614800,25650,25650,25700,25650,161
20231204,145100,4515484900,25700,25700,25700,25650,451
20231204,145000,4503908700,25700,25750,25750,25700,1252
20231204,144900,4471732100,25700,25700,25750,25700,455
20231204,144800,4460037700,25750,25700,25750,25700,377
20231204,144700,4450348400,25750,25700,25750,25650,842
20231204,144600,4428710050,25700,25750,25750,25700,385
20231204,144500,4418815000,25700,25750,25750,25700,143
20231204,144400,4415139650,25700,25700,25750,25700,339
20231204,144300,4406426500,25700,25750,25800,25700,198
20231204,144200,4401332400,25800,25800,25800,25750,390
20231204,144100,4391286650,25800,25750,25800,25750,307
20231204,144000,4383380650,25800,25750,25800,25750,58
20231204,143900,4381884950,25750,25800,25800,25750,306
20231204,143800,4374005150,25750,25750,25800,25750,1493
20231204,143700,4335513300,25700,25750,25750,25700,615
20231204,143600,4319690800,25750,25750,25750,25700,344
20231204,143500,4310846400,25750,25750,25750,25700,183
20231204,143400,4306136500,25750,25700,25750,25650,1191
20231204,143300,4275531150,25700,25700,25750,25650,1150
20231204,143200,4245965450,25700,25700,25700,25650,523
20231204,143100,4232537550,25700,25700,25700,25650,369
20231204,143000,4223071650,25650,25700,25700,25650,249
20231204,142900,4216673950,25650,25650,25700,25650,1562
20231204,142800,4176603600,25650,25650,25700,25650,719
20231204,142700,4158161000,25700,25700,25700,25650,970
20231204,142600,4133266550,25700,25650,25700,25650,401
20231204,142500,4122967100,25650,25700,25700,25650,519
20231204,142400,4109652000,25600,25650,25650,25600,2636
20231204,142300,4042061200,25650,25600,25650,25550,3429
20231204,142200,3954280100,25600,25650,25650,25600,2266
20231204,142100,3896196850,25700,25700,25700,25650,315
20231204,142000,3888110400,25700,25700,25700,25650,774
20231204,141900,3868238550,25650,25700,25700,25650,384
20231204,141800,3858381350,25700,25700,25750,25650,1169
20231204,141700,3828349100,25750,25750,25750,25700,195
20231204,141600,3823335200,25750,25700,25750,25700,553
20231204,141500,3809103150,25700,25750,25750,25700,412
20231204,141400,3798509700,25700,25700,25750,25700,380
20231204,141300,3788741700,25700,25750,25750,25700,666
20231204,141200,3771608450,25700,25650,25750,25650,4058
20231204,141100,3667324850,25650,25650,25700,25650,610
20231204,141000,3651660800,25650,25700,25700,25650,1051
20231204,140900,3624684250,25650,25750,25750,25650,1272
20231204,140800,3592008450,25750,25750,25750,25700,514
20231204,140700,3578794950,25700,25750,25800,25700,2530
20231204,140600,3513666200,25750,25800,25800,25750,232
20231204,140500,3507686550,25800,25800,25850,25800,2128
20231204,140400,3452778800,25850,25850,25850,25800,296
20231204,140300,3445138750,25800,25800,25800,25750,478
20231204,140200,3432807100,25800,25750,25850,25750,741
20231204,140100,3413697000,25750,25850,25850,25750,3547
20231204,140000,3322185950,25850,25850,25850,25850,831
20231204,135900,3300704600,25850,25850,25850,25850,1405
20231204,135800,3264385350,25850,25850,25900,25850,519
20231204,135700,3250967100,25850,25850,25900,25850,1604
20231204,135600,3209498800,25850,25850,25900,25850,1295
20231204,135500,3176000950,25850,25900,25900,25850,652
20231204,135400,3159122300,25900,25900,25950,25900,417
20231204,135300,3148316350,25900,25900,25950,25900,735
20231204,135200,3129279300,25900,25950,25950,25900,155
20231204,135100,3125261950,25900,25900,25950,25900,623
20231204,135000,3109121900,25950,25950,26000,25900,824
20231204,134900,3087739800,25950,25950,26000,25950,118
20231204,134800,3084673300,26000,25900,26000,25900,1063
20231204,134700,3057109850,25900,25950,25950,25900,612
20231204,134600,3041236150,26000,25950,26000,25900,1381
20231204,134500,3005393850,25900,25900,25950,25900,394
20231204,134400,2995185500,25900,25950,25950,25900,1855
20231204,134300,2947052450,26000,25950,26000,25950,475
20231204,134200,2934718700,25950,26000,26000,25950,164
20231204,134100,2930458450,25950,25950,25950,25950,117
20231204,134000,2927422300,26000,26000,26000,25950,162
20231204,133900,2923211950,25950,25950,26000,25950,168
20231204,133800,2918848400,25950,26000,26000,25950,243
20231204,133700,2912533400,26000,26000,26000,25950,695
20231204,133600,2894472900,26000,25950,26000,25950,374
20231204,133500,2884756100,26000,25950,26000,25950,289
20231204,133400,2877248850,25950,25950,26000,25950,216
20231204,133300,2871642550,25950,25950,25950,25950,138
20231204,133200,2868061450,25950,26000,26000,25950,388
20231204,133100,2857984150,26000,25950,26000,25950,95
20231204,133000,2855518850,25950,25950,26000,25950,183
20231204,132900,2850768700,25950,25950,26000,25950,312
20231204,132800,2842664150,25950,26050,26050,25950,116
20231204,132700,2839652650,26050,26050,26050,25950,1876
20231204,132600,2790869100,26050,26050,26050,26000,482
20231204,132500,2778333600,26000,26050,26050,26000,104
20231204,132400,2775625250,26050,26050,26050,26000,154
20231204,132300,2771614550,26000,26000,26000,26000,41
20231204,132200,2770548550,26000,26000,26000,26000,96
20231204,132100,2768052550,26000,26050,26050,26000,182
20231204,132000,2763312550,26000,26000,26000,26000,120
20231204,131900,2760192550,26000,26050,26050,26000,258
20231204,131800,2753479350,26050,26000,26050,26000,165
20231204,131700,2749182050,26000,26050,26050,26000,39
20231204,131600,2748167450,26050,26050,26050,26000,241
20231204,131500,2741890450,26050,26000,26050,26000,160
20231204,131400,2737730350,26050,26050,26050,26000,109
20231204,131300,2734891850,26050,26050,26050,26000,4281
20231204,131200,2623371850,26050,26050,26100,26050,276
20231204,131100,2616181750,26100,26100,26100,26050,320
20231204,131000,2607835500,26100,26100,26100,26050,206
20231204,130900,2602459700,26100,26100,26100,26100,77
20231204,130800,2600450000,26100,26100,26100,26050,384
20231204,130700,2590428400,26100,26100,26100,26050,58
20231204,130600,2588915600,26100,26050,26100,26050,50
20231204,130500,2587611650,26100,26050,26100,26050,171
20231204,130400,2583149850,26100,26100,26100,26050,248
20231204,130300,2576677850,26100,26050,26100,26050,36
20231204,130200,2575739000,26100,26050,26100,26050,330
20231204,130100,2567127050,26100,26100,26100,26100,109
20231204,130000,2564282150,26100,26100,26100,26050,332
20231204,125900,2555627100,26050,26050,26100,26050,50
20231204,125800,2554324250,26100,26050,26100,26050,209
20231204,125700,2548872300,26100,26050,26100,26050,627
20231204,125600,2532532600,26050,26100,26100,26050,42
20231204,125500,2531437150,26050,26050,26100,26050,71
20231204,125400,2529584900,26100,26100,26100,26050,339
20231204,125300,2520739800,26100,26050,26100,26050,30
20231204,125200,2519958100,26100,26100,26100,26050,181
20231204,125100,2515234850,26100,26050,26100,26050,181
20231204,125000,2510513950,26100,26050,26100,26050,152
20231204,124900,2506549750,26100,26100,26100,26100,173
20231204,124800,2502034450,26100,26100,26100,26050,37
20231204,124700,2501069550,26100,26050,26100,26050,224
20231204,124600,2495230400,26100,26050,26100,26050,113
20231204,124500,2492281950,26050,26100,26100,26050,30
20231204,124400,2491500300,26100,26100,26100,26050,276
20231204,124300,2484297800,26100,26100,26100,26050,146
20231204,124200,2480488250,26100,26050,26100,26050,46
20231204,124100,2479288500,26100,26100,26100,26050,402
20231204,124000,2468807600,26050,26100,26100,26050,79
20231204,123900,2466746850,26050,26100,26100,26050,25
20231204,123800,2466095300,26100,26050,26100,26050,608
20231204,123700,2450231100,26100,26050,26100,26050,110
20231204,123600,2447362150,26050,26050,26100,26050,167
20231204,123500,2443009650,26050,26050,26100,26050,159
20231204,123400,2438864050,26050,26100,26100,26050,716
20231204,123300,2420208750,26050,26100,26100,26050,73
20231204,123200,2418307050,26050,26100,26100,26050,3591
20231204,123100,2324584500,26100,26100,26100,26100,16
20231204,123000,2324166900,26150,26200,26200,26150,1985
20231204,122900,2272250200,26200,26150,26200,26150,53
20231204,122800,2270863800,26200,26200,26200,26200,20
20231204,122700,2270339800,26150,26150,26200,26150,281
20231204,122600,2262980000,26200,26200,26200,26150,70
20231204,122500,2261148050,26200,26200,26200,26150,184
20231204,122400,2256328000,26150,26200,26200,26150,380
20231204,122300,2246382000,26200,26150,26200,26150,134
20231204,122200,2242873200,26200,26150,26200,26150,24
20231204,122100,2242245200,26200,26200,26200,26150,340
20231204,122000,2233342800,26200,26200,26200,26200,192
20231204,121900,2228312400,26200,26200,26200,26150,428
20231204,121800,2217114800,26150,26150,26200,26150,823
20231204,121700,2195593300,26200,26200,26200,26150,296
20231204,121600,2187840300,26200,26200,26200,26150,447
20231204,121500,2176131250,26150,26150,26200,26100,168
20231204,121400,2171736400,26150,26150,26150,26100,231
20231204,121300,2165698250,26150,26150,26150,26100,168
20231204,121200,2161305750,26150,26150,26150,26150,35
20231204,121100,2160390500,26200,26150,26200,26150,538
20231204,121000,2146316700,26150,26200,26200,26150,30
20231204,120900,2145531350,26200,26150,26200,26150,552
20231204,120800,2131092600,26200,26200,26200,26200,106
20231204,120700,2128315400,26150,26150,26200,26150,209
20231204,120600,2122844550,26200,26200,26200,26150,133
20231204,120500,2119363450,26200,26150,26200,26150,204
20231204,120400,2114022350,26150,26150,26200,26150,200
20231204,120300,2108791900,26150,26200,26200,26150,76
20231204,120200,2106801400,26200,26200,26200,26150,100
20231204,120100,2104182300,26200,26150,26200,26150,186
20231204,120000,2099318300,26150,26200,26200,26150,516
20231204,115900,2085816250,26150,26200,26200,26150,100
20231204,115800,2083198350,26150,26200,26200,26150,69
20231204,115700,2081392650,26200,26150,26200,26150,286
20231204,115600,2073900400,26150,26200,26200,26150,167
20231204,115500,2069529150,26150,26150,26200,26150,154
20231204,115400,2065500550,26200,26200,26200,26150,235
20231204,115300,2059348900,26200,26150,26200,26150,346
20231204,115200,2050286000,26200,26200,26200,26150,149
20231204,115100,2046384250,26150,26200,26200,26150,17
20231204,115000,2045939650,26150,26200,26200,26150,70
20231204,114900,2044108000,26150,26150,26200,26150,247
20231204,114800,2037639900,26150,26150,26150,26150,81
20231204,114700,2035521750,26150,26150,26150,26150,46
20231204,114600,2034318850,26150,26150,26200,26150,349
20231204,114500,2025185450,26200,26200,26200,26150,205
20231204,114400,2019815550,26200,26200,26200,26200,1
20231204,114300,2019789350,26150,26150,26200,26150,140
20231204,114200,2016122900,26200,26200,26200,26150,121
20231204,114100,2012953650,26200,26200,26200,26150,186
20231204,114000,2008082600,26200,26150,26200,26150,121
20231204,113900,2004913400,26200,26150,26200,26150,306
20231204,113800,1996902150,26100,26150,26150,26100,205
20231204,113700,1991544100,26150,26150,26150,26100,178
20231204,113600,1986890100,26150,26100,26150,26100,188
20231204,113500,1981974750,26100,26150,26150,26100,245
20231204,113400,1975569800,26150,26150,26150,26100,89
20231204,113300,1973243250,26100,26100,26100,26100,58
20231204,113200,1971729450,26150,26100,26150,26050,466
20231204,113100,1959566700,26100,26100,26100,26100,27
20231204,113000,1958862000,26050,26100,26100,26050,132
20231204,112900,1955417850,26100,26100,26100,26050,131
20231204,112800,1952001000,26100,26050,26100,26050,97
20231204,112700,1949471300,26100,26100,26100,26100,289
20231204,112600,1941928400,26100,26100,26100,26050,37
20231204,112500,1940963850,26100,26100,26100,26050,130
20231204,112400,1937571600,26100,26050,26100,26050,231
20231204,112300,1931543300,26050,26050,26050,26050,63
20231204,112200,1929902150,26050,26100,26100,26050,314
20231204,112100,1921707850,26050,26050,26050,26050,60
20231204,112000,1920144850,26100,26050,26100,26050,70
20231204,111900,1918318900,26100,26100,26100,26050,197
20231204,111800,1913181350,26100,26100,26100,26050,100
20231204,111700,1910572350,26100,26100,26100,26050,75
20231204,111600,1908617200,26100,26100,26100,26050,349
20231204,111500,1899514400,26050,26050,26050,26050,0
20231204,111400,1899514400,26050,26150,26150,26050,125
20231204,111300,1896248350,26100,26100,26100,26100,613
20231204,111200,1880249050,26100,26100,26100,26050,127
20231204,111100,1876937100,26050,26050,26100,26050,207
20231204,111000,1871538000,26050,26100,26100,26050,115
20231204,110900,1868537250,26100,26100,26100,26050,625
20231204,110800,1852225400,26150,26150,26150,26100,198
20231204,110700,1847049750,26100,26150,26150,26100,95
20231204,110600,1844568550,26100,26100,26100,26100,27
20231204,110500,1843863850,26150,26100,26150,26100,234
20231204,110400,1837748100,26150,26150,26150,26100,152
20231204,110300,1833774350,26150,26200,26200,26150,376
20231204,110200,1823937000,26150,26200,26200,26150,125
20231204,110100,1820664650,26150,26200,26200,26150,18
20231204,110000,1820193850,26150,26150,26200,26150,510
20231204,105900,1806851700,26150,26150,26200,26150,68
20231204,105800,1805073150,26150,26200,26200,26150,77
20231204,105700,1803056600,26200,26200,26200,26150,143
20231204,105600,1799310850,26200,26150,26200,26150,189
20231204,105500,1794368350,26150,26150,26150,26100,223
20231204,105400,1788536950,26150,26150,26200,26150,146
20231204,105300,1784718700,26150,26150,26150,26150,65
20231204,105200,1783018950,26150,26200,26200,26150,510
20231204,105100,1769672150,26200,26150,26200,26150,158
20231204,105000,1765537350,26200,26200,26200,26200,23
20231204,104900,1764934750,26150,26200,26200,26150,122
20231204,104800,1761739400,26200,26200,26200,26150,264
20231204,104700,1754834200,26200,26150,26200,26150,101
20231204,104600,1752190300,26200,26200,26200,26150,154
20231204,104500,1748158000,26150,26200,26200,26150,88
20231204,104400,1745853400,26200,26150,26200,26150,333
20231204,104300,1737131050,26150,26200,26200,26150,728
20231204,104200,1718058550,26200,26200,26250,26200,185
20231204,104100,1713210450,26250,26200,26250,26200,275
20231204,104000,1705997850,26250,26300,26300,26200,2650
20231204,103900,1636475500,26300,26250,26300,26200,815
20231204,103800,1615089000,26250,26250,26250,26200,1225
20231204,103700,1582933050,26200,26200,26250,26200,146
20231204,103600,1579103300,26250,26150,26250,26150,1847
20231204,103500,1530730500,26150,26100,26150,26100,137
20231204,103400,1527149300,26150,26150,26150,26150,0
20231204,103300,1527149300,26150,26200,26200,26150,918
20231204,103200,1503137950,26200,26150,26200,26150,51
20231204,103100,1501803450,26150,26150,26200,26150,167
20231204,103000,1497435350,26150,26150,26150,26150,237
20231204,102900,1491237800,26150,26100,26150,26100,228
20231204,102800,1485286950,26150,26150,26150,26150,1230
20231204,102700,1453122450,26150,26150,26150,26150,2177
20231204,102600,1396193900,26100,26150,26150,26100,1481
20231204,102500,1357529950,26100,26150,26150,26100,519
20231204,102400,1343979350,26100,26100,26100,26100,1152
20231204,102300,1313912150,26100,26100,26150,26100,1108
20231204,102200,1284992000,26150,26150,26150,26100,1431
20231204,102100,1247621350,26100,26150,26150,26100,401
20231204,102000,1237150200,26150,26150,26150,26150,379
20231204,101900,1227239350,26150,26150,26150,26150,152
20231204,101800,1223264550,26150,26150,26150,26150,73
20231204,101700,1221355600,26150,26150,26150,26100,427
20231204,101600,1210190950,26150,26150,26150,26150,17
20231204,101500,1209746400,26150,26100,26150,26000,397
20231204,101400,1199392450,26100,26150,26150,26100,101
20231204,101300,1196756300,26100,26100,26150,26100,2061
20231204,101200,1142959250,26100,26050,26100,26000,121
20231204,101100,1139807550,26000,26050,26050,26000,213
20231204,101000,1134259400,26050,26100,26100,26050,1302
20231204,100900,1100339050,26100,26100,26100,26100,263
20231204,100800,1093474750,26150,26100,26150,26100,101
20231204,100700,1090833850,26150,26150,26150,26100,167
20231204,100600,1086467050,26150,26150,26150,26150,180
20231204,100500,1081760050,26150,26100,26150,26050,218
20231204,100400,1076071550,26100,26050,26100,26050,542
20231204,100300,1061948700,26050,25950,26050,25950,117
20231204,100200,1058911650,26050,26050,26050,25950,1043
20231204,100100,1031817100,26050,26050,26050,26000,20
20231204,100000,1031296150,26050,25950,26050,25950,430
20231204,095900,1020116500,25950,25950,26000,25950,247
20231204,095800,1013706700,26000,25950,26000,25950,18
20231204,095700,1013239200,26000,25950,26000,25950,158
20231204,095600,1009137250,26000,26000,26000,25950,334
20231204,095500,1000469800,25950,25950,25950,25950,77
20231204,095400,998471650,25950,26000,26000,25950,448
20231204,095300,986846000,25950,25950,26000,25950,1183
20231204,095200,956146750,26000,25950,26000,25950,46
20231204,095100,954950900,25950,25950,25950,25950,476
20231204,095000,942598700,25950,26050,26050,25950,376
20231204,094900,932832550,26050,26000,26050,26000,18
20231204,094800,932364350,26000,26000,26000,26000,680
20231204,094700,914684350,26000,26000,26050,26000,750
20231204,094600,895183300,26000,26000,26000,26000,59
20231204,094500,893649300,26000,25950,26000,25950,3
20231204,094400,893571400,25950,25950,26000,25950,237
20231204,094300,887414100,25950,26000,26100,25950,346
20231204,094200,878422050,26100,26100,26100,26050,65
20231204,094100,876725600,26100,25950,26100,25950,1010
20231204,094000,850466850,26000,25950,26000,25900,201
20231204,093900,845259850,25950,25950,26000,25950,378
20231204,093800,835450600,25900,25900,25950,25900,632
20231204,093700,819070250,25950,26000,26000,25950,753
20231204,093600,799528250,26000,26000,26000,25950,3237
20231204,093500,715473200,26000,25950,26000,25950,373
20231204,093400,705776550,26000,26000,26000,25950,70
20231204,093300,703956600,26000,26000,26000,26000,656
20231204,093200,686900600,26000,26100,26100,26000,529
20231204,093100,673146500,26000,26000,26100,26000,1768
20231204,093000,627176500,26000,26000,26000,26000,297
20231204,092900,619454500,26000,25950,26000,25950,635
20231204,092800,602968800,26000,25950,26000,25950,176
20231204,092700,598394250,25950,26050,26050,25950,2107
20231204,092600,543590900,26050,26100,26100,26050,135
20231204,092500,540067900,26100,26100,26100,26100,161
20231204,092400,535865800,26150,26100,26150,26100,403
20231204,092300,525347200,26150,26150,26150,26150,32
20231204,092200,524510400,26100,26200,26200,26100,293
20231204,092100,516838800,26200,26100,26200,26100,199
20231204,092000,511634000,26150,26150,26150,26100,745
20231204,091900,492184500,26150,26150,26150,26100,208
20231204,091800,486745350,26100,26100,26100,26100,69
20231204,091700,484944450,26100,26200,26200,26100,766
20231204,091600,464885350,26200,26150,26200,26100,661
20231204,091500,447575850,26150,26200,26200,26150,439
20231204,091400,436084000,26200,26250,26250,26200,304
20231204,091300,428114700,26250,26250,26250,26200,280
20231204,091200,420774700,26200,26200,26200,26100,1330
20231204,091100,385973900,26200,26150,26200,26150,291
20231204,091000,378363750,26150,26150,26150,26100,120
20231204,090900,375228200,26150,26050,26200,26000,194
20231204,090800,370174800,26050,26050,26200,26000,812
20231204,090700,349033100,26050,26100,26250,26050,118
20231204,090600,345951350,26100,26050,26250,26000,2124
20231204,090500,290432300,26050,26050,26100,26000,277
20231204,090400,283215100,26000,26050,26150,26000,1558
20231204,090300,242655650,26050,26200,26200,26000,3614
20231204,090200,148321850,26150,26200,26250,26150,268
20231204,090100,141303550,26250,26150,26250,26100,1775
20231204,090000,94885000,26150,26200,26200,26100,3626