stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,194800,4842090900,25500,25500,25500,25500,5824
20231205,194700,4842090900,25500,25500,25500,25500,0
20231205,194600,4842090900,25500,25500,25500,25500,0
20231205,194500,4842090900,25500,25500,25500,25500,0
20231205,194400,4842090900,25500,25500,25500,25500,0
20231205,194300,4842090900,25500,25500,25500,25500,0
20231205,194200,4842090900,25500,25500,25500,25500,0
20231205,194100,4842090900,25500,25500,25500,25500,0
20231205,194000,4842090900,25500,25500,25500,25500,0
20231205,193900,4842090900,25500,25500,25500,25500,0
20231205,193800,4842090900,25500,25500,25500,25500,0
20231205,193700,4842090900,25500,25500,25500,25500,0
20231205,193600,4842090900,25500,25500,25500,25500,0
20231205,193500,4842090900,25500,25500,25500,25500,0
20231205,193400,4842090900,25500,25500,25500,25500,0
20231205,193300,4842090900,25500,25500,25500,25500,0
20231205,193200,4842090900,25500,25500,25500,25500,0
20231205,193100,4842090900,25500,25500,25500,25500,0
20231205,193000,4842090900,25500,25500,25500,25500,0
20231205,192900,4842090900,25500,25500,25500,25500,0
20231205,192800,4842090900,25500,25500,25500,25500,0
20231205,192700,4842090900,25500,25500,25500,25500,0
20231205,192600,4842090900,25500,25500,25500,25500,0
20231205,192500,4842090900,25500,25500,25500,25500,0
20231205,192400,4842090900,25500,25500,25500,25500,0
20231205,192300,4842090900,25500,25500,25500,25500,0
20231205,192200,4842090900,25500,25500,25500,25500,0
20231205,192100,4842090900,25500,25500,25500,25500,0
20231205,192000,4842090900,25500,25500,25500,25500,0
20231205,191900,4842090900,25500,25500,25500,25500,0
20231205,191800,4842090900,25500,25500,25500,25500,5824
20231205,191700,4842090900,25500,25500,25500,25500,0
20231205,191600,4842090900,25500,25500,25500,25500,0
20231205,191500,4842090900,25500,25500,25500,25500,0
20231205,191400,4842090900,25500,25500,25500,25500,0
20231205,191300,4842090900,25500,25500,25500,25500,0
20231205,191200,4842090900,25500,25500,25500,25500,0
20231205,191100,4842090900,25500,25500,25500,25500,0
20231205,191000,4842090900,25500,25500,25500,25500,0
20231205,190900,4842090900,25500,25500,25500,25500,0
20231205,190800,4842090900,25500,25500,25500,25500,0
20231205,190700,4842090900,25500,25500,25500,25500,0
20231205,190600,4842090900,25500,25500,25500,25500,0
20231205,190500,4842090900,25500,25500,25500,25500,0
20231205,190400,4842090900,25500,25500,25500,25500,0
20231205,190300,4842090900,25500,25500,25500,25500,0
20231205,190200,4842090900,25500,25500,25500,25500,0
20231205,190100,4842090900,25500,25500,25500,25500,0
20231205,190000,4842090900,25500,25500,25500,25500,0
20231205,185900,4842090900,25500,25500,25500,25500,0
20231205,185800,4842090900,25500,25500,25500,25500,0
20231205,185700,4842090900,25500,25500,25500,25500,0
20231205,185600,4842090900,25500,25500,25500,25500,0
20231205,185500,4842090900,25500,25500,25500,25500,0
20231205,185400,4842090900,25500,25500,25500,25500,0
20231205,185300,4842090900,25500,25500,25500,25500,0
20231205,185200,4842090900,25500,25500,25500,25500,0
20231205,185100,4842090900,25500,25500,25500,25500,0
20231205,185000,4842090900,25500,25500,25500,25500,0
20231205,184900,4842090900,25500,25500,25500,25500,0
20231205,184800,4842090900,25500,25500,25500,25500,5824
20231205,184700,4842090900,25500,25500,25500,25500,0
20231205,184600,4842090900,25500,25500,25500,25500,0
20231205,184500,4842090900,25500,25500,25500,25500,0
20231205,184400,4842090900,25500,25500,25500,25500,0
20231205,184300,4842090900,25500,25500,25500,25500,0
20231205,184200,4842090900,25500,25500,25500,25500,0
20231205,184100,4842090900,25500,25500,25500,25500,0
20231205,184000,4842090900,25500,25500,25500,25500,0
20231205,183900,4842090900,25500,25500,25500,25500,0
20231205,183800,4842090900,25500,25500,25500,25500,0
20231205,183700,4842090900,25500,25500,25500,25500,0
20231205,183600,4842090900,25500,25500,25500,25500,0
20231205,183500,4842090900,25500,25500,25500,25500,0
20231205,183400,4842090900,25500,25500,25500,25500,0
20231205,183300,4842090900,25500,25500,25500,25500,0
20231205,183200,4842090900,25500,25500,25500,25500,0
20231205,183100,4842090900,25500,25500,25500,25500,0
20231205,183000,4842090900,25500,25500,25500,25500,0
20231205,182900,4842090900,25500,25500,25500,25500,0
20231205,182800,4842090900,25500,25500,25500,25500,0
20231205,182700,4842090900,25500,25500,25500,25500,0
20231205,182600,4842090900,25500,25500,25500,25500,0
20231205,182500,4842090900,25500,25500,25500,25500,0
20231205,182400,4842090900,25500,25500,25500,25500,0
20231205,182300,4842090900,25500,25500,25500,25500,0
20231205,182200,4842090900,25500,25500,25500,25500,0
20231205,182100,4842090900,25500,25500,25500,25500,0
20231205,182000,4842090900,25500,25500,25500,25500,0
20231205,181900,4842090900,25500,25500,25500,25500,0
20231205,181800,4842090900,25500,25500,25500,25500,5824
20231205,181700,4842090900,25500,25500,25500,25500,0
20231205,181600,4842090900,25500,25500,25500,25500,0
20231205,181500,4842090900,25500,25500,25500,25500,0
20231205,181400,4842090900,25500,25500,25500,25500,0
20231205,181300,4842090900,25500,25500,25500,25500,0
20231205,181200,4842090900,25500,25500,25500,25500,0
20231205,181100,4842090900,25500,25500,25500,25500,0
20231205,181000,4842090900,25500,25500,25500,25500,0
20231205,180900,4842090900,25500,25500,25500,25500,0
20231205,180800,4842090900,25500,25500,25500,25500,0
20231205,180700,4842090900,25500,25500,25500,25500,0
20231205,180600,4842090900,25500,25500,25500,25500,0
20231205,180500,4842090900,25500,25500,25500,25500,0
20231205,180400,4842090900,25500,25500,25500,25500,0
20231205,180300,4842090900,25500,25500,25500,25500,0
20231205,180200,4842090900,25500,25500,25500,25500,0
20231205,180100,4842090900,25500,25500,25500,25500,0
20231205,180000,4842090900,25500,25500,25500,25500,0
20231205,175900,4842090900,25500,25500,25500,25500,0
20231205,175800,4842090900,25500,25500,25500,25500,0
20231205,175700,4842090900,25500,25500,25500,25500,0
20231205,175600,4842090900,25500,25500,25500,25500,0
20231205,175500,4842090900,25500,25500,25500,25500,0
20231205,175400,4842090900,25500,25500,25500,25500,0
20231205,175300,4842090900,25500,25500,25500,25500,0
20231205,175200,4842090900,25500,25500,25500,25500,0
20231205,175100,4842090900,25500,25500,25500,25500,0
20231205,175000,4842090900,25500,25500,25500,25500,0
20231205,174900,4842090900,25500,25500,25500,25500,0
20231205,174800,4842090900,25500,25500,25500,25500,5824
20231205,174700,4842090900,25500,25500,25500,25500,0
20231205,174600,4842090900,25500,25500,25500,25500,0
20231205,174500,4842090900,25500,25500,25500,25500,0
20231205,174400,4842090900,25500,25500,25500,25500,0
20231205,174300,4842090900,25500,25500,25500,25500,0
20231205,174200,4842090900,25500,25500,25500,25500,0
20231205,174100,4842090900,25500,25500,25500,25500,0
20231205,174000,4842090900,25500,25500,25500,25500,0
20231205,173900,4842090900,25500,25500,25500,25500,0
20231205,173800,4842090900,25500,25500,25500,25500,0
20231205,173700,4842090900,25500,25500,25500,25500,0
20231205,173600,4842090900,25500,25500,25500,25500,0
20231205,173500,4842090900,25500,25500,25500,25500,0
20231205,173400,4842090900,25500,25500,25500,25500,0
20231205,173300,4842090900,25500,25500,25500,25500,0
20231205,173200,4842090900,25500,25500,25500,25500,0
20231205,173100,4842090900,25500,25500,25500,25500,0
20231205,173000,4842090900,25500,25500,25500,25500,0
20231205,172900,4842090900,25500,25500,25500,25500,0
20231205,172800,4842090900,25500,25500,25500,25500,0
20231205,172700,4842090900,25500,25500,25500,25500,0
20231205,172600,4842090900,25500,25500,25500,25500,0
20231205,172500,4842090900,25500,25500,25500,25500,0
20231205,172400,4842090900,25500,25500,25500,25500,0
20231205,172300,4842090900,25500,25500,25500,25500,0
20231205,172200,4842090900,25500,25500,25500,25500,0
20231205,172100,4842090900,25500,25500,25500,25500,0
20231205,172000,4842090900,25500,25500,25500,25500,0
20231205,171900,4842090900,25500,25500,25500,25500,0
20231205,171800,4842090900,25500,25500,25500,25500,5824
20231205,171700,4842090900,25500,25500,25500,25500,0
20231205,171600,4842090900,25500,25500,25500,25500,0
20231205,171500,4842090900,25500,25500,25500,25500,0
20231205,171400,4842090900,25500,25500,25500,25500,0
20231205,171300,4842090900,25500,25500,25500,25500,0
20231205,171200,4842090900,25500,25500,25500,25500,0
20231205,171100,4842090900,25500,25500,25500,25500,0
20231205,171000,4842090900,25500,25500,25500,25500,0
20231205,170900,4842090900,25500,25500,25500,25500,0
20231205,170800,4842090900,25500,25500,25500,25500,0
20231205,170700,4842090900,25500,25500,25500,25500,0
20231205,170600,4842090900,25500,25500,25500,25500,0
20231205,170500,4842090900,25500,25500,25500,25500,0
20231205,170400,4842090900,25500,25500,25500,25500,0
20231205,170300,4842090900,25500,25500,25500,25500,0
20231205,170200,4842090900,25500,25500,25500,25500,0
20231205,170100,4842090900,25500,25500,25500,25500,0
20231205,170000,4842090900,25500,25500,25500,25500,0
20231205,165900,4842090900,25500,25500,25500,25500,0
20231205,165800,4842090900,25500,25500,25500,25500,0
20231205,165700,4842090900,25500,25500,25500,25500,0
20231205,165600,4842090900,25500,25500,25500,25500,0
20231205,165500,4842090900,25500,25500,25500,25500,0
20231205,165400,4842090900,25500,25500,25500,25500,0
20231205,165300,4842090900,25500,25500,25500,25500,0
20231205,165200,4842090900,25500,25500,25500,25500,0
20231205,165100,4842090900,25500,25500,25500,25500,0
20231205,165000,4842090900,25500,25500,25500,25500,0
20231205,164900,4842090900,25500,25500,25500,25500,0
20231205,164800,4842090900,25500,25500,25500,25500,5824
20231205,164700,4842090900,25500,25500,25500,25500,0
20231205,164600,4842090900,25500,25500,25500,25500,0
20231205,164500,4842090900,25500,25500,25500,25500,0
20231205,164400,4842090900,25500,25500,25500,25500,0
20231205,164300,4842090900,25500,25500,25500,25500,0
20231205,164200,4842090900,25500,25500,25500,25500,0
20231205,164100,4842090900,25500,25500,25500,25500,0
20231205,164000,4842090900,25500,25500,25500,25500,0
20231205,163900,4842090900,25500,25500,25500,25500,0
20231205,163800,4842090900,25500,25500,25500,25500,0
20231205,163700,4842090900,25500,25500,25500,25500,0
20231205,163600,4842090900,25500,25500,25500,25500,0
20231205,163500,4842090900,25500,25500,25500,25500,0
20231205,163400,4842090900,25500,25500,25500,25500,0
20231205,163300,4842090900,25500,25500,25500,25500,0
20231205,163200,4842090900,25500,25500,25500,25500,0
20231205,163100,4842090900,25500,25500,25500,25500,0
20231205,163000,4842090900,25500,25500,25500,25500,0
20231205,162900,4842090900,25500,25500,25500,25500,0
20231205,162800,4842090900,25500,25500,25500,25500,0
20231205,162700,4842090900,25500,25500,25500,25500,0
20231205,162600,4842090900,25500,25500,25500,25500,0
20231205,162500,4842090900,25500,25500,25500,25500,0
20231205,162400,4842090900,25500,25500,25500,25500,0
20231205,162300,4842090900,25500,25500,25500,25500,0
20231205,162200,4842090900,25500,25500,25500,25500,0
20231205,162100,4842090900,25500,25500,25500,25500,0
20231205,162000,4842090900,25500,25500,25500,25500,0
20231205,161900,4842090900,25500,25500,25500,25500,0
20231205,161800,4842090900,25500,25500,25500,25500,5824
20231205,161700,4842090900,25500,25500,25500,25500,0
20231205,161600,4842090900,25500,25500,25500,25500,0
20231205,161500,4842090900,25500,25500,25500,25500,0
20231205,161400,4842090900,25500,25500,25500,25500,0
20231205,161300,4842090900,25500,25500,25500,25500,0
20231205,161200,4842090900,25500,25500,25500,25500,0
20231205,161100,4842090900,25500,25500,25500,25500,0
20231205,161000,4842090900,25500,25500,25500,25500,0
20231205,160900,4842090900,25500,25500,25500,25500,0
20231205,160800,4842090900,25500,25500,25500,25500,0
20231205,160700,4842090900,25500,25500,25500,25500,0
20231205,160600,4842090900,25500,25500,25500,25500,0
20231205,160500,4842090900,25500,25500,25500,25500,0
20231205,160400,4842090900,25500,25500,25500,25500,0
20231205,160300,4842090900,25500,25500,25500,25500,0
20231205,160200,4842090900,25500,25500,25500,25500,0
20231205,160100,4842090900,25500,25500,25500,25500,0
20231205,160000,4842090900,25500,25500,25500,25500,0
20231205,155900,4842090900,25500,25500,25500,25500,0
20231205,155800,4842090900,25500,25500,25500,25500,0
20231205,155700,4842090900,25500,25500,25500,25500,0
20231205,155600,4842090900,25500,25500,25500,25500,0
20231205,155500,4842090900,25500,25500,25500,25500,0
20231205,155400,4842090900,25500,25500,25500,25500,0
20231205,155300,4842090900,25500,25500,25500,25500,0
20231205,155200,4842090900,25500,25500,25500,25500,0
20231205,155100,4842090900,25500,25500,25500,25500,0
20231205,155000,4842090900,25500,25500,25500,25500,0
20231205,154900,4842090900,25500,25500,25500,25500,0
20231205,154800,4842090900,25500,25500,25500,25500,5824
20231205,154700,4842090900,25500,25500,25500,25500,0
20231205,154600,4842090900,25500,25500,25500,25500,0
20231205,154500,4842090900,25500,25500,25500,25500,0
20231205,154400,4842090900,25500,25500,25500,25500,0
20231205,154300,4842090900,25500,25500,25500,25500,0
20231205,154200,4842090900,25500,25500,25500,25500,0
20231205,154100,4842090900,25500,25500,25500,25500,0
20231205,154000,4842090900,25500,25500,25500,25500,0
20231205,153900,4842090900,25500,25500,25500,25500,0
20231205,153800,4842090900,25500,25500,25500,25500,0
20231205,153700,4842090900,25500,25500,25500,25500,0
20231205,153600,4842090900,25500,25500,25500,25500,0
20231205,153500,4842090900,25500,25500,25500,25500,0
20231205,153400,4842090900,25500,25500,25500,25500,0
20231205,153300,4842090900,25500,25500,25500,25500,0
20231205,153200,4842090900,25500,25500,25500,25500,0
20231205,153100,4842090900,25500,25500,25500,25500,0
20231205,153000,4842090900,25500,25500,25500,25500,5824
20231205,152900,4693578900,25500,25500,25500,25500,0
20231205,152800,4693578900,25500,25500,25500,25500,0
20231205,152700,4693578900,25500,25500,25500,25500,0
20231205,152600,4693578900,25500,25500,25500,25500,0
20231205,152500,4693578900,25500,25500,25500,25500,0
20231205,152400,4693578900,25500,25500,25500,25500,0
20231205,152300,4693578900,25500,25500,25500,25500,0
20231205,152200,4693578900,25500,25500,25500,25500,0
20231205,152100,4693578900,25500,25500,25500,25500,0
20231205,152000,4693578900,25500,25500,25500,25500,0
20231205,151900,4693578900,25500,25500,25600,25500,6652
20231205,151800,4523931100,25500,25550,25550,25500,162
20231205,151700,4519798650,25550,25500,25550,25500,264
20231205,151600,4513055100,25550,25550,25550,25500,293
20231205,151500,4505580000,25500,25500,25550,25500,153
20231205,151400,4501677450,25500,25500,25550,25500,150
20231205,151300,4497851900,25500,25550,25550,25450,507
20231205,151200,4484936300,25550,25550,25550,25500,207
20231205,151100,4479655200,25500,25500,25550,25500,203
20231205,151000,4474475150,25500,25550,25600,25500,611
20231205,150900,4458856300,25550,25550,25600,25500,532
20231205,150800,4445262800,25550,25550,25550,25450,244
20231205,150700,4439036200,25550,25500,25550,25450,275
20231205,150600,4432022450,25550,25450,25550,25450,328
20231205,150500,4423658200,25500,25500,25550,25450,237
20231205,150400,4417617250,25500,25450,25550,25450,242
20231205,150300,4411454950,25450,25500,25600,25450,1194
20231205,150200,4381013150,25500,25550,25550,25450,229
20231205,150100,4375167750,25500,25500,25500,25450,142
20231205,150000,4371546900,25500,25500,25500,25450,441
20231205,145900,4360312350,25500,25500,25600,25500,462
20231205,145800,4348522250,25450,25500,25500,25450,391
20231205,145700,4338566550,25450,25550,25550,25450,524
20231205,145600,4325193700,25500,25500,25550,25500,337
20231205,145500,4316594000,25500,25500,25550,25500,714
20231205,145400,4298381500,25550,25550,25600,25500,439
20231205,145300,4287170800,25550,25600,25650,25500,562
20231205,145200,4272792850,25600,25600,25650,25550,619
20231205,145100,4256960050,25600,25650,25650,25550,181
20231205,145000,4252323300,25600,25600,25650,25600,594
20231205,144900,4237110850,25650,25650,25650,25600,262
20231205,144800,4230393650,25650,25650,25650,25600,191
20231205,144700,4225494750,25650,25600,25650,25550,1173
20231205,144600,4195458350,25650,25650,25650,25600,90
20231205,144500,4193150700,25650,25550,25650,25550,300
20231205,144400,4185460850,25600,25600,25650,25600,1191
20231205,144300,4154970350,25600,25600,25650,25550,204
20231205,144200,4149745250,25550,25500,25550,25450,375
20231205,144100,4140175250,25550,25550,25550,25500,125
20231205,144000,4136985800,25500,25500,25550,25450,2266
20231205,143900,4079202050,25550,25500,25550,25500,253
20231205,143800,4072738900,25500,25550,25550,25500,150
20231205,143700,4068907650,25500,25550,25550,25500,336
20231205,143600,4060332500,25500,25550,25550,25500,623
20231205,143500,4044436400,25550,25550,25550,25500,224
20231205,143400,4038715650,25500,25500,25550,25500,150
20231205,143300,4034884050,25500,25500,25550,25500,181
20231205,143200,4030261450,25550,25500,25550,25450,1593
20231205,143100,3989701700,25500,25500,25550,25500,269
20231205,143000,3982835450,25550,25500,25550,25450,267
20231205,142900,3976023000,25450,25550,25550,25450,748
20231205,142800,3956939950,25550,25500,25550,25500,128
20231205,142700,3953673500,25500,25550,25550,25500,977
20231205,142600,3928753250,25550,25550,25550,25500,284
20231205,142500,3921499350,25550,25550,25550,25500,132
20231205,142400,3918131350,25550,25550,25550,25500,351
20231205,142300,3909172600,25550,25550,25550,25500,383
20231205,142200,3899399200,25550,25500,25550,25500,696
20231205,142100,3881641800,25500,25600,25600,25500,381
20231205,142000,3871900900,25550,25500,25600,25500,175
20231205,141900,3867429250,25550,25550,25600,25500,1173
20231205,141800,3837511050,25550,25600,25600,25500,2138
20231205,141700,3782976100,25600,25600,25600,25500,1823
20231205,141600,3736389850,25600,25650,25650,25550,598
20231205,141500,3721080750,25650,25650,25700,25550,1496
20231205,141400,3682834050,25650,25600,25700,25550,698
20231205,141300,3664961750,25550,25650,25700,25550,1047
20231205,141200,3638139450,25650,25650,25650,25600,2349
20231205,141100,3577988600,25650,25650,25650,25600,340
20231205,141000,3569276000,25650,25650,25650,25600,253
20231205,140900,3562787000,25700,25650,25700,25650,461
20231205,140800,3550958750,25600,25700,25700,25600,327
20231205,140700,3542560000,25700,25600,25700,25600,320
20231205,140600,3534353600,25600,25700,25700,25600,378
20231205,140500,3524664800,25600,25650,25700,25600,699
20231205,140400,3506745300,25650,25650,25650,25600,255
20231205,140300,3500204700,25650,25600,25700,25600,508
20231205,140200,3487180850,25650,25650,25700,25600,440
20231205,140100,3475899300,25700,25650,25700,25650,292
20231205,140000,3468400100,25700,25700,25700,25600,737
20231205,135900,3449489800,25700,25650,25700,25650,459
20231205,135800,3437708700,25650,25700,25700,25650,315
20231205,135700,3429621150,25700,25750,25750,25650,277
20231205,135600,3422499550,25700,25650,25700,25650,248
20231205,135500,3416126300,25700,25750,25750,25650,191
20231205,135400,3411224300,25750,25650,25750,25650,1198
20231205,135300,3380439650,25650,25650,25700,25650,354
20231205,135200,3371348300,25700,25750,25750,25650,413
20231205,135100,3360736400,25700,25750,25750,25650,380
20231205,135000,3350967250,25700,25750,25750,25700,454
20231205,134900,3339292100,25750,25700,25750,25650,335
20231205,134800,3330681450,25750,25700,25750,25650,205
20231205,134700,3325405750,25700,25750,25750,25700,563
20231205,134600,3310927150,25750,25750,25750,25700,185
20231205,134500,3306166550,25700,25700,25750,25700,745
20231205,134400,3287009700,25750,25700,25750,25700,214
20231205,134300,3281502800,25700,25750,25750,25700,239
20231205,134200,3275352400,25750,25700,25750,25650,541
20231205,134100,3261455150,25700,25700,25700,25650,417
20231205,134000,3250742500,25650,25700,25700,25650,154
20231205,133900,3246787200,25650,25650,25700,25650,649
20231205,133800,3230119200,25700,25700,25700,25600,443
20231205,133700,3218741250,25700,25700,25700,25650,792
20231205,133600,3198425300,25700,25650,25700,25650,364
20231205,133500,3189076300,25650,25700,25700,25650,324
20231205,133400,3180756350,25700,25650,25700,25650,274
20231205,133300,3173723650,25700,25650,25700,25650,257
20231205,133200,3167121150,25650,25650,25700,25650,276
20231205,133100,3160034050,25650,25650,25700,25650,144
20231205,133000,3156334700,25650,25650,25650,25600,420
20231205,132900,3145564550,25600,25700,25700,25600,339
20231205,132800,3136862850,25650,25650,25700,25650,188
20231205,132700,3132034850,25700,25650,25700,25600,415
20231205,132600,3121387800,25650,25650,25650,25600,387
20231205,132500,3111468750,25650,25650,25650,25600,550
20231205,132400,3097382650,25650,25650,25650,25600,239
20231205,132300,3091258400,25650,25650,25650,25600,287
20231205,132200,3083899250,25650,25650,25650,25600,300
20231205,132100,3076205900,25650,25650,25650,25600,219
20231205,132000,3070595950,25650,25650,25650,25600,355
20231205,131900,3061494600,25600,25600,25650,25600,57
20231205,131800,3060033550,25600,25650,25650,25600,450
20231205,131700,3048502300,25650,25600,25650,25600,211
20231205,131600,3043090850,25650,25650,25650,25600,334
20231205,131500,3034531150,25650,25650,25700,25600,370
20231205,131400,3025039750,25600,25700,25700,25600,740
20231205,131300,3006065350,25700,25700,25700,25650,1272
20231205,131200,2973382850,25700,25700,25700,25650,168
20231205,131100,2969066650,25700,25700,25700,25650,160
20231205,131000,2964955650,25650,25650,25700,25650,694
20231205,130900,2947148600,25600,25700,25700,25600,926
20231205,130800,2923400050,25700,25700,25700,25650,504
20231205,130700,2910456650,25700,25650,25700,25650,200
20231205,130600,2905318550,25700,25650,25700,25650,127
20231205,130500,2902055500,25700,25650,25700,25600,1399
20231205,130400,2866164650,25650,25700,25700,25600,1124
20231205,130300,2837332750,25700,25650,25700,25650,180
20231205,130200,2832712800,25700,25650,25700,25650,346
20231205,130100,2823821700,25700,25700,25700,25650,200
20231205,130000,2818684750,25700,25700,25700,25650,337
20231205,125900,2810030200,25700,25700,25700,25650,291
20231205,125800,2802554050,25700,25650,25700,25650,104
20231205,125700,2799883500,25650,25700,25700,25650,386
20231205,125600,2789973150,25700,25700,25700,25650,167
20231205,125500,2785683450,25650,25650,25700,25650,207
20231205,125400,2780368750,25650,25650,25700,25650,248
20231205,125300,2773996500,25700,25700,25700,25650,257
20231205,125200,2767395250,25700,25650,25700,25650,876
20231205,125100,2744916500,25700,25700,25700,25650,89
20231205,125000,2742630350,25700,25700,25700,25650,340
20231205,124900,2733896800,25700,25650,25700,25650,384
20231205,124800,2724038450,25700,25700,25700,25650,102
20231205,124700,2721417900,25700,25700,25750,25650,264
20231205,124600,2714637750,25700,25700,25750,25650,295
20231205,124500,2707058350,25700,25750,25750,25650,305
20231205,124400,2699223850,25750,25700,25750,25650,376
20231205,124300,2689565600,25700,25700,25700,25650,98
20231205,124200,2687048300,25700,25700,25700,25650,222
20231205,124100,2681344450,25700,25700,25750,25650,443
20231205,124000,2669963800,25700,25700,25750,25650,444
20231205,123900,2658549800,25700,25750,25750,25650,389
20231205,123800,2648553050,25700,25700,25750,25700,209
20231205,123700,2643176700,25750,25700,25750,25650,229
20231205,123600,2637288300,25700,25650,25700,25650,285
20231205,123500,2629969300,25700,25700,25700,25650,144
20231205,123400,2626269750,25700,25700,25750,25650,519
20231205,123300,2612936200,25700,25700,25700,25650,109
20231205,123200,2610136000,25700,25750,25750,25700,239
20231205,123100,2603989300,25700,25700,25750,25650,297
20231205,123000,2596353100,25700,25650,25700,25650,355
20231205,122900,2587231450,25700,25700,25700,25650,185
20231205,122800,2582477150,25700,25700,25700,25650,188
20231205,122700,2577651600,25700,25750,25750,25650,325
20231205,122600,2569298300,25750,25750,25750,25700,393
20231205,122500,2559187500,25750,25750,25750,25700,340
20231205,122400,2550438150,25750,25750,25750,25700,174
20231205,122300,2545959450,25750,25750,25750,25700,356
20231205,122200,2536802100,25750,25750,25750,25700,145
20231205,122100,2533069200,25750,25750,25750,25700,202
20231205,122000,2527870500,25700,25700,25750,25700,555
20231205,121900,2513604600,25650,25700,25700,25650,281
20231205,121800,2506387250,25700,25650,25700,25650,279
20231205,121700,2499222350,25700,25650,25700,25650,275
20231205,121600,2492160200,25650,25700,25700,25650,313
20231205,121500,2484121450,25700,25700,25700,25650,147
20231205,121400,2480349250,25650,25700,25700,25650,334
20231205,121300,2471769600,25650,25700,25700,25650,329
20231205,121200,2463320150,25700,25700,25700,25650,164
20231205,121100,2459110550,25650,25700,25700,25650,214
20231205,121000,2453611750,25650,25700,25700,25650,227
20231205,120900,2447784400,25650,25650,25700,25650,2061
20231205,120800,2394913850,25600,25650,25650,25600,310
20231205,120700,2386966750,25600,25650,25650,25600,313
20231205,120600,2378948300,25650,25650,25650,25600,134
20231205,120500,2375513000,25600,25600,25650,25600,351
20231205,120400,2366519300,25650,25650,25650,25600,226
20231205,120300,2360722900,25650,25650,25650,25600,121
20231205,120200,2357620100,25650,25600,25650,25550,408
20231205,120100,2347170750,25650,25650,25650,25600,243
20231205,120000,2340940000,25650,25650,25650,25550,296
20231205,115900,2333363200,25650,25600,25650,25600,961
20231205,115800,2308750200,25600,25650,25650,25600,369
20231205,115700,2299289850,25600,25600,25650,25600,215
20231205,115600,2293785300,25600,25650,25650,25600,429
20231205,115500,2282788750,25650,25650,25650,25600,314
20231205,115400,2274739650,25600,25600,25650,25600,181
20231205,115300,2270103900,25600,25650,25650,25600,340
20231205,115200,2261388900,25650,25650,25650,25600,415
20231205,115100,2250760150,25600,25650,25650,25600,286
20231205,115000,2243430300,25650,25600,25650,25600,326
20231205,114900,2235074300,25650,25650,25650,25600,372
20231205,114800,2225544000,25650,25650,25650,25600,205
20231205,114700,2220287900,25650,25650,25650,25600,271
20231205,114600,2213341900,25650,25650,25650,25600,360
20231205,114500,2204117350,25600,25650,25650,25600,189
20231205,114400,2199270550,25650,25600,25650,25550,171
20231205,114300,2194890400,25600,25650,25650,25600,442
20231205,114200,2183565250,25650,25650,25650,25600,1085
20231205,114100,2155787550,25650,25600,25650,25600,437
20231205,114000,2144587150,25600,25650,25650,25600,332
20231205,113900,2136076400,25650,25650,25650,25600,59
20231205,113800,2134564600,25600,25650,25650,25600,470
20231205,113700,2122518500,25650,25650,25650,25600,100
20231205,113600,2119954200,25650,25650,25650,25600,304
20231205,113500,2112162200,25650,25600,25650,25550,536
20231205,113400,2098442200,25600,25600,25600,25550,137
20231205,113300,2094937250,25600,25550,25600,25550,760
20231205,113200,2075512300,25550,25600,25600,25550,304
20231205,113100,2067735000,25600,25600,25600,25550,164
20231205,113000,2063541250,25600,25550,25600,25550,472
20231205,112900,2051463800,25550,25600,25600,25550,428
20231205,112800,2040513750,25550,25600,25600,25550,344
20231205,112700,2031717450,25600,25600,25600,25550,487
20231205,112600,2019266550,25550,25600,25600,25550,182
20231205,112500,2014612700,25600,25600,25600,25550,441
20231205,112400,2003332850,25600,25600,25600,25550,222
20231205,112300,1997650500,25600,25600,25600,25550,173
20231205,112200,1993223100,25600,25600,25600,25550,389
20231205,112100,1983275900,25600,25550,25600,25550,559
20231205,112000,1968981200,25600,25600,25650,25600,826
20231205,111900,1947829050,25600,25650,25650,25600,229
20231205,111800,1941962700,25650,25600,25650,25600,246
20231205,111700,1935654000,25650,25650,25650,25600,378
20231205,111600,1925967400,25600,25650,25650,25600,172
20231205,111500,1921560700,25650,25650,25650,25600,320
20231205,111400,1913358450,25600,25600,25650,25600,273
20231205,111300,1906366550,25650,25700,25700,25650,507
20231205,111200,1893354050,25700,25700,25700,25650,386
20231205,111100,1883439300,25650,25750,25750,25650,224
20231205,111000,1877683200,25750,25700,25750,25650,534
20231205,110900,1863969450,25700,25750,25750,25650,314
20231205,110800,1855896100,25750,25700,25750,25650,1543
20231205,110700,1816229950,25700,25650,25700,25650,211
20231205,110600,1810812100,25700,25650,25700,25600,362
20231205,110500,1801519700,25650,25650,25650,25600,266
20231205,110400,1794698100,25600,25700,25700,25600,348
20231205,110300,1785765100,25700,25650,25700,25650,216
20231205,110200,1780216400,25650,25650,25700,25650,257
20231205,110100,1773616900,25700,25650,25700,25650,220
20231205,110000,1767972050,25600,25700,25700,25600,613
20231205,105900,1752243100,25700,25700,25700,25650,393
20231205,105800,1742155900,25700,25700,25700,25650,1295
20231205,105700,1708935300,25700,25700,25700,25650,180
20231205,105600,1704311600,25700,25700,25750,25650,272
20231205,105500,1697321150,25700,25650,25700,25650,192
20231205,105400,1692389400,25700,25650,25700,25650,306
20231205,105300,1684530350,25700,25700,25700,25650,235
20231205,105200,1678497050,25650,25650,25700,25650,212
20231205,105100,1673049900,25700,25700,25750,25700,354
20231205,105000,1663945950,25700,25650,25700,25650,755
20231205,104900,1644545350,25700,25650,25700,25600,1023
20231205,104800,1618296300,25650,25700,25700,25600,532
20231205,104700,1604651750,25700,25650,25700,25600,758
20231205,104600,1585202400,25650,25550,25650,25550,2588
20231205,104500,1518939150,25550,25550,25600,25550,203
20231205,104400,1513747300,25600,25600,25600,25550,477
20231205,104300,1501547650,25600,25600,25600,25550,274
20231205,104200,1494542250,25600,25600,25600,25550,301
20231205,104100,1486838650,25550,25600,25650,25550,722
20231205,104000,1468347800,25650,25650,25650,25600,266
20231205,103900,1461534350,25600,25600,25650,25600,278
20231205,103800,1454405550,25600,25650,25650,25600,413
20231205,103700,1443829450,25650,25650,25650,25600,475
20231205,103600,1431661950,25600,25650,25650,25600,278
20231205,103500,1424534600,25650,25650,25650,25550,188
20231205,103400,1419719650,25650,25650,25650,25600,248
20231205,103300,1413362450,25600,25600,25650,25550,1101
20231205,103200,1385178850,25600,25550,25600,25550,255
20231205,103100,1378656450,25600,25600,25600,25550,218
20231205,103000,1373076700,25600,25600,25600,25550,220
20231205,102900,1367450700,25550,25600,25600,25550,598
20231205,102800,1352143650,25550,25600,25600,25550,230
20231205,102700,1346260950,25600,25550,25600,25550,255
20231205,102600,1339738550,25600,25600,25600,25550,240
20231205,102500,1333595750,25600,25600,25600,25550,301
20231205,102400,1325896850,25600,25550,25600,25550,588
20231205,102300,1310854900,25600,25600,25600,25550,342
20231205,102200,1302104200,25600,25550,25600,25550,198
20231205,102100,1297040350,25550,25600,25600,25550,251
20231205,102000,1290620550,25550,25600,25600,25550,187
20231205,101900,1285835600,25600,25600,25600,25550,354
20231205,101800,1276781850,25600,25600,25650,25600,613
20231205,101700,1261084600,25650,25550,25650,25550,220
20231205,101600,1255451750,25550,25650,25650,25550,354
20231205,101500,1246376550,25600,25600,25650,25600,85
20231205,101400,1244198250,25650,25600,25650,25550,277
20231205,101300,1237110200,25550,25550,25600,25550,156
20231205,101200,1233117950,25550,25550,25600,25550,75
20231205,101100,1231200150,25600,25550,25600,25550,728
20231205,101000,1212584250,25550,25550,25550,25550,29
20231205,100900,1211843300,25600,25600,25600,25550,103
20231205,100800,1209206950,25650,25600,25650,25550,189
20231205,100700,1204368000,25600,25600,25650,25600,547
20231205,100600,1190363750,25600,25650,25650,25600,1021
20231205,100500,1164187350,25650,25650,25700,25650,26
20231205,100400,1163520300,25700,25650,25700,25650,245
20231205,100300,1157224700,25650,25700,25700,25650,209
20231205,100200,1151858050,25650,25700,25700,25650,893
20231205,100100,1128910100,25700,25650,25700,25650,301
20231205,100000,1121175800,25700,25700,25700,25650,196
20231205,095900,1116144050,25700,25650,25700,25650,42
20231205,095800,1115066400,25700,25650,25700,25650,298
20231205,095700,1107409750,25700,25650,25700,25650,130
20231205,095600,1104073950,25700,25650,25700,25650,155
20231205,095500,1100091700,25700,25700,25700,25650,179
20231205,095400,1095492950,25650,25650,25700,25650,234
20231205,095300,1089490150,25650,25700,25700,25650,125
20231205,095200,1086278450,25650,25650,25700,25650,169
20231205,095100,1081942100,25700,25650,25700,25650,115
20231205,095000,1078987650,25650,25650,25700,25650,214
20231205,094900,1073489000,25700,25700,25700,25650,168
20231205,094800,1069173500,25700,25700,25700,25650,277
20231205,094700,1062056750,25650,25650,25700,25650,155
20231205,094600,1058075250,25650,25650,25650,25600,103
20231205,094500,1055433450,25700,25600,25700,25600,514
20231205,094400,1042255300,25600,25600,25650,25600,181
20231205,094300,1037614300,25650,25650,25650,25600,153
20231205,094200,1033691500,25650,25600,25650,25600,32
20231205,094100,1032871750,25650,25600,25650,25600,171
20231205,094000,1028487100,25600,25650,25650,25600,552
20231205,093900,1014329700,25650,25600,25650,25550,370
20231205,093800,1004857500,25550,25600,25600,25550,152
20231205,093700,1000968350,25600,25550,25600,25550,630
20231205,093600,984843650,25500,25550,25550,25500,368
20231205,093500,975457050,25550,25550,25550,25500,181
20231205,093400,970833350,25550,25550,25550,25500,680
20231205,093300,953474950,25550,25450,25550,25450,132
20231205,093200,950109850,25450,25400,25450,25400,575
20231205,093100,935493050,25500,25350,25500,25350,830
20231205,093000,914422400,25350,25400,25500,25300,986
20231205,092900,889398350,25300,25350,25450,25300,1350
20231205,092800,855181650,25350,25350,25400,25300,2953
20231205,092700,780275350,25350,25400,25400,25350,784
20231205,092600,760391450,25400,25400,25400,25350,1545
20231205,092500,721162550,25400,25500,25500,25350,958
20231205,092400,696840350,25400,25400,25400,25350,809
20231205,092300,676301500,25400,25400,25500,25400,737
20231205,092200,657581550,25450,25400,25450,25400,586
20231205,092100,642693850,25400,25400,25450,25400,819
20231205,092000,621883950,25450,25550,25600,25400,4545
20231205,091900,506123300,25550,25600,25600,25500,2546
20231205,091800,441058400,25600,25650,25700,25600,1402
20231205,091700,405115600,25650,25650,25700,25650,285
20231205,091600,397800350,25600,25750,25750,25600,6078
20231205,091500,241980300,25700,25700,25750,25700,848
20231205,091400,220184000,25700,25750,25800,25700,725
20231205,091300,201515300,25700,25700,25750,25700,272
20231205,091200,194517800,25750,25750,25750,25750,720
20231205,091100,175977800,25800,25750,25800,25750,232
20231205,091000,169996350,25750,25750,25800,25700,549
20231205,090900,155858600,25700,25650,25700,25650,366
20231205,090800,146452450,25600,25700,25750,25600,133
20231205,090700,143040550,25750,25600,25750,25550,578
20231205,090600,128207250,25600,25550,25600,25550,375
20231205,090500,118613100,25550,25600,25600,25550,61
20231205,090400,117053250,25600,25600,25600,25600,216
20231205,090300,111523650,25550,25600,25650,25550,147
20231205,090200,107765400,25600,25550,25600,25500,362
20231205,090100,98504600,25550,25600,25600,25500,1438
20231205,090000,61693200,25700,25500,25800,25500,2416