stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,194600,5104459800,26500,26500,26500,26500,1713
20231207,194500,5104459800,26500,26500,26500,26500,0
20231207,194400,5104459800,26500,26500,26500,26500,0
20231207,194300,5104459800,26500,26500,26500,26500,0
20231207,194200,5104459800,26500,26500,26500,26500,0
20231207,194100,5104459800,26500,26500,26500,26500,0
20231207,194000,5104459800,26500,26500,26500,26500,0
20231207,193900,5104459800,26500,26500,26500,26500,0
20231207,193800,5104459800,26500,26500,26500,26500,0
20231207,193700,5104459800,26500,26500,26500,26500,0
20231207,193600,5104459800,26500,26500,26500,26500,0
20231207,193500,5104459800,26500,26500,26500,26500,0
20231207,193400,5104459800,26500,26500,26500,26500,0
20231207,193300,5104459800,26500,26500,26500,26500,0
20231207,193200,5104459800,26500,26500,26500,26500,0
20231207,193100,5104459800,26500,26500,26500,26500,0
20231207,193000,5104459800,26500,26500,26500,26500,0
20231207,192900,5104459800,26500,26500,26500,26500,0
20231207,192800,5104459800,26500,26500,26500,26500,0
20231207,192700,5104459800,26500,26500,26500,26500,0
20231207,192600,5104459800,26500,26500,26500,26500,0
20231207,192500,5104459800,26500,26500,26500,26500,0
20231207,192400,5104459800,26500,26500,26500,26500,0
20231207,192300,5104459800,26500,26500,26500,26500,0
20231207,192200,5104459800,26500,26500,26500,26500,0
20231207,192100,5104459800,26500,26500,26500,26500,0
20231207,192000,5104459800,26500,26500,26500,26500,0
20231207,191900,5104459800,26500,26500,26500,26500,0
20231207,191800,5104459800,26500,26500,26500,26500,0
20231207,191700,5104459800,26500,26500,26500,26500,0
20231207,191600,5104459800,26500,26500,26500,26500,1713
20231207,191500,5104459800,26500,26500,26500,26500,0
20231207,191400,5104459800,26500,26500,26500,26500,0
20231207,191300,5104459800,26500,26500,26500,26500,0
20231207,191200,5104459800,26500,26500,26500,26500,0
20231207,191100,5104459800,26500,26500,26500,26500,0
20231207,191000,5104459800,26500,26500,26500,26500,0
20231207,190900,5104459800,26500,26500,26500,26500,0
20231207,190800,5104459800,26500,26500,26500,26500,0
20231207,190700,5104459800,26500,26500,26500,26500,0
20231207,190600,5104459800,26500,26500,26500,26500,0
20231207,190500,5104459800,26500,26500,26500,26500,0
20231207,190400,5104459800,26500,26500,26500,26500,0
20231207,190300,5104459800,26500,26500,26500,26500,0
20231207,190200,5104459800,26500,26500,26500,26500,0
20231207,190100,5104459800,26500,26500,26500,26500,0
20231207,190000,5104459800,26500,26500,26500,26500,0
20231207,185900,5104459800,26500,26500,26500,26500,0
20231207,185800,5104459800,26500,26500,26500,26500,0
20231207,185700,5104459800,26500,26500,26500,26500,0
20231207,185600,5104459800,26500,26500,26500,26500,0
20231207,185500,5104459800,26500,26500,26500,26500,0
20231207,185400,5104459800,26500,26500,26500,26500,0
20231207,185300,5104459800,26500,26500,26500,26500,0
20231207,185200,5104459800,26500,26500,26500,26500,0
20231207,185100,5104459800,26500,26500,26500,26500,0
20231207,185000,5104459800,26500,26500,26500,26500,0
20231207,184900,5104459800,26500,26500,26500,26500,0
20231207,184800,5104459800,26500,26500,26500,26500,0
20231207,184700,5104459800,26500,26500,26500,26500,0
20231207,184600,5104459800,26500,26500,26500,26500,1713
20231207,184500,5104459800,26500,26500,26500,26500,0
20231207,184400,5104459800,26500,26500,26500,26500,0
20231207,184300,5104459800,26500,26500,26500,26500,0
20231207,184200,5104459800,26500,26500,26500,26500,0
20231207,184100,5104459800,26500,26500,26500,26500,0
20231207,184000,5104459800,26500,26500,26500,26500,0
20231207,183900,5104459800,26500,26500,26500,26500,0
20231207,183800,5104459800,26500,26500,26500,26500,0
20231207,183700,5104459800,26500,26500,26500,26500,0
20231207,183600,5104459800,26500,26500,26500,26500,0
20231207,183500,5104459800,26500,26500,26500,26500,0
20231207,183400,5104459800,26500,26500,26500,26500,0
20231207,183300,5104459800,26500,26500,26500,26500,0
20231207,183200,5104459800,26500,26500,26500,26500,0
20231207,183100,5104459800,26500,26500,26500,26500,0
20231207,183000,5104459800,26500,26500,26500,26500,0
20231207,182900,5104459800,26500,26500,26500,26500,0
20231207,182800,5104459800,26500,26500,26500,26500,0
20231207,182700,5104459800,26500,26500,26500,26500,0
20231207,182600,5104459800,26500,26500,26500,26500,0
20231207,182500,5104459800,26500,26500,26500,26500,0
20231207,182400,5104459800,26500,26500,26500,26500,0
20231207,182300,5104459800,26500,26500,26500,26500,0
20231207,182200,5104459800,26500,26500,26500,26500,0
20231207,182100,5104459800,26500,26500,26500,26500,0
20231207,182000,5104459800,26500,26500,26500,26500,0
20231207,181900,5104459800,26500,26500,26500,26500,0
20231207,181800,5104459800,26500,26500,26500,26500,0
20231207,181700,5104459800,26500,26500,26500,26500,0
20231207,181600,5104459800,26500,26500,26500,26500,1713
20231207,181500,5104459800,26500,26500,26500,26500,0
20231207,181400,5104459800,26500,26500,26500,26500,0
20231207,181300,5104459800,26500,26500,26500,26500,0
20231207,181200,5104459800,26500,26500,26500,26500,0
20231207,181100,5104459800,26500,26500,26500,26500,0
20231207,181000,5104459800,26500,26500,26500,26500,0
20231207,180900,5104459800,26500,26500,26500,26500,0
20231207,180800,5104459800,26500,26500,26500,26500,0
20231207,180700,5104459800,26500,26500,26500,26500,0
20231207,180600,5104459800,26500,26500,26500,26500,0
20231207,180500,5104459800,26500,26500,26500,26500,0
20231207,180400,5104459800,26500,26500,26500,26500,0
20231207,180300,5104459800,26500,26500,26500,26500,0
20231207,180200,5104459800,26500,26500,26500,26500,0
20231207,180100,5104459800,26500,26500,26500,26500,0
20231207,180000,5104459800,26500,26500,26500,26500,0
20231207,175900,5104459800,26500,26500,26500,26500,0
20231207,175800,5104459800,26500,26500,26500,26500,0
20231207,175700,5104459800,26500,26500,26500,26500,0
20231207,175600,5104459800,26500,26500,26500,26500,0
20231207,175500,5104459800,26500,26500,26500,26500,0
20231207,175400,5104459800,26500,26500,26500,26500,0
20231207,175300,5104459800,26500,26500,26500,26500,0
20231207,175200,5104459800,26500,26500,26500,26500,0
20231207,175100,5104459800,26500,26500,26500,26500,0
20231207,175000,5104459800,26500,26500,26500,26500,0
20231207,174900,5104459800,26500,26500,26500,26500,0
20231207,174800,5104459800,26500,26500,26500,26500,0
20231207,174700,5104459800,26500,26500,26500,26500,0
20231207,174600,5104459800,26500,26500,26500,26500,1713
20231207,174500,5104459800,26500,26500,26500,26500,0
20231207,174400,5104459800,26500,26500,26500,26500,0
20231207,174300,5104459800,26500,26500,26500,26500,0
20231207,174200,5104459800,26500,26500,26500,26500,0
20231207,174100,5104459800,26500,26500,26500,26500,0
20231207,174000,5104459800,26500,26500,26500,26500,0
20231207,173900,5104459800,26500,26500,26500,26500,0
20231207,173800,5104459800,26500,26500,26500,26500,0
20231207,173700,5104459800,26500,26500,26500,26500,0
20231207,173600,5104459800,26500,26500,26500,26500,0
20231207,173500,5104459800,26500,26500,26500,26500,0
20231207,173400,5104459800,26500,26500,26500,26500,0
20231207,173300,5104459800,26500,26500,26500,26500,0
20231207,173200,5104459800,26500,26500,26500,26500,0
20231207,173100,5104459800,26500,26500,26500,26500,0
20231207,173000,5104459800,26500,26500,26500,26500,0
20231207,172900,5104459800,26500,26500,26500,26500,0
20231207,172800,5104459800,26500,26500,26500,26500,0
20231207,172700,5104459800,26500,26500,26500,26500,0
20231207,172600,5104459800,26500,26500,26500,26500,0
20231207,172500,5104459800,26500,26500,26500,26500,0
20231207,172400,5104459800,26500,26500,26500,26500,0
20231207,172300,5104459800,26500,26500,26500,26500,0
20231207,172200,5104459800,26500,26500,26500,26500,0
20231207,172100,5104459800,26500,26500,26500,26500,0
20231207,172000,5104459800,26500,26500,26500,26500,0
20231207,171900,5104459800,26500,26500,26500,26500,0
20231207,171800,5104459800,26500,26500,26500,26500,0
20231207,171700,5104459800,26500,26500,26500,26500,0
20231207,171600,5104459800,26500,26500,26500,26500,1713
20231207,171500,5104459800,26500,26500,26500,26500,0
20231207,171400,5104459800,26500,26500,26500,26500,0
20231207,171300,5104459800,26500,26500,26500,26500,0
20231207,171200,5104459800,26500,26500,26500,26500,0
20231207,171100,5104459800,26500,26500,26500,26500,0
20231207,171000,5104459800,26500,26500,26500,26500,0
20231207,170900,5104459800,26500,26500,26500,26500,0
20231207,170800,5104459800,26500,26500,26500,26500,0
20231207,170700,5104459800,26500,26500,26500,26500,0
20231207,170600,5104459800,26500,26500,26500,26500,0
20231207,170500,5104459800,26500,26500,26500,26500,0
20231207,170400,5104459800,26500,26500,26500,26500,0
20231207,170300,5104459800,26500,26500,26500,26500,0
20231207,170200,5104459800,26500,26500,26500,26500,0
20231207,170100,5104459800,26500,26500,26500,26500,0
20231207,170000,5104459800,26500,26500,26500,26500,0
20231207,165900,5104459800,26500,26500,26500,26500,0
20231207,165800,5104459800,26500,26500,26500,26500,0
20231207,165700,5104459800,26500,26500,26500,26500,0
20231207,165600,5104459800,26500,26500,26500,26500,0
20231207,165500,5104459800,26500,26500,26500,26500,0
20231207,165400,5104459800,26500,26500,26500,26500,0
20231207,165300,5104459800,26500,26500,26500,26500,0
20231207,165200,5104459800,26500,26500,26500,26500,0
20231207,165100,5104459800,26500,26500,26500,26500,0
20231207,165000,5104459800,26500,26500,26500,26500,0
20231207,164900,5104459800,26500,26500,26500,26500,0
20231207,164800,5104459800,26500,26500,26500,26500,0
20231207,164700,5104459800,26500,26500,26500,26500,0
20231207,164600,5104459800,26500,26500,26500,26500,1713
20231207,164500,5104459800,26500,26500,26500,26500,0
20231207,164400,5104459800,26500,26500,26500,26500,0
20231207,164300,5104459800,26500,26500,26500,26500,0
20231207,164200,5104459800,26500,26500,26500,26500,0
20231207,164100,5104459800,26500,26500,26500,26500,0
20231207,164000,5104459800,26500,26500,26500,26500,0
20231207,163900,5104459800,26500,26500,26500,26500,0
20231207,163800,5104459800,26500,26500,26500,26500,0
20231207,163700,5104459800,26500,26500,26500,26500,0
20231207,163600,5104459800,26500,26500,26500,26500,0
20231207,163500,5104459800,26500,26500,26500,26500,0
20231207,163400,5104459800,26500,26500,26500,26500,0
20231207,163300,5104459800,26500,26500,26500,26500,0
20231207,163200,5104459800,26500,26500,26500,26500,0
20231207,163100,5104459800,26500,26500,26500,26500,0
20231207,163000,5104459800,26500,26500,26500,26500,0
20231207,162900,5104459800,26500,26500,26500,26500,0
20231207,162800,5104459800,26500,26500,26500,26500,0
20231207,162700,5104459800,26500,26500,26500,26500,0
20231207,162600,5104459800,26500,26500,26500,26500,0
20231207,162500,5104459800,26500,26500,26500,26500,0
20231207,162400,5104459800,26500,26500,26500,26500,0
20231207,162300,5104459800,26500,26500,26500,26500,0
20231207,162200,5104459800,26500,26500,26500,26500,0
20231207,162100,5104459800,26500,26500,26500,26500,0
20231207,162000,5104459800,26500,26500,26500,26500,0
20231207,161900,5104459800,26500,26500,26500,26500,0
20231207,161800,5104459800,26500,26500,26500,26500,0
20231207,161700,5104459800,26500,26500,26500,26500,0
20231207,161600,5104459800,26500,26500,26500,26500,1713
20231207,161500,5104459800,26500,26500,26500,26500,0
20231207,161400,5104459800,26500,26500,26500,26500,0
20231207,161300,5104459800,26500,26500,26500,26500,0
20231207,161200,5104459800,26500,26500,26500,26500,0
20231207,161100,5104459800,26500,26500,26500,26500,0
20231207,161000,5104459800,26500,26500,26500,26500,0
20231207,160900,5104459800,26500,26500,26500,26500,0
20231207,160800,5104459800,26500,26500,26500,26500,0
20231207,160700,5104459800,26500,26500,26500,26500,0
20231207,160600,5104459800,26500,26500,26500,26500,0
20231207,160500,5104459800,26500,26500,26500,26500,0
20231207,160400,5104459800,26500,26500,26500,26500,0
20231207,160300,5104459800,26500,26500,26500,26500,0
20231207,160200,5104459800,26500,26500,26500,26500,0
20231207,160100,5104459800,26500,26500,26500,26500,0
20231207,160000,5104459800,26500,26500,26500,26500,0
20231207,155900,5104459800,26500,26500,26500,26500,0
20231207,155800,5104459800,26500,26500,26500,26500,0
20231207,155700,5104459800,26500,26500,26500,26500,0
20231207,155600,5104459800,26500,26500,26500,26500,0
20231207,155500,5104459800,26500,26500,26500,26500,0
20231207,155400,5104459800,26500,26500,26500,26500,0
20231207,155300,5104459800,26500,26500,26500,26500,0
20231207,155200,5104459800,26500,26500,26500,26500,0
20231207,155100,5104459800,26500,26500,26500,26500,0
20231207,155000,5104459800,26500,26500,26500,26500,0
20231207,154900,5104459800,26500,26500,26500,26500,0
20231207,154800,5104459800,26500,26500,26500,26500,0
20231207,154700,5104459800,26500,26500,26500,26500,0
20231207,154600,5104459800,26500,26500,26500,26500,1713
20231207,154500,5104459800,26500,26500,26500,26500,0
20231207,154400,5104459800,26500,26500,26500,26500,0
20231207,154300,5104459800,26500,26500,26500,26500,0
20231207,154200,5104459800,26500,26500,26500,26500,0
20231207,154100,5104459800,26500,26500,26500,26500,0
20231207,154000,5104459800,26500,26500,26500,26500,0
20231207,153900,5104459800,26500,26500,26500,26500,0
20231207,153800,5104459800,26500,26500,26500,26500,0
20231207,153700,5104459800,26500,26500,26500,26500,0
20231207,153600,5104459800,26500,26500,26500,26500,0
20231207,153500,5104459800,26500,26500,26500,26500,0
20231207,153400,5104459800,26500,26500,26500,26500,0
20231207,153300,5104459800,26500,26500,26500,26500,0
20231207,153200,5104459800,26500,26500,26500,26500,0
20231207,153100,5104459800,26500,26500,26500,26500,0
20231207,153000,5104459800,26500,26500,26500,26500,1713
20231207,152900,5059065300,26550,26550,26550,26550,0
20231207,152800,5059065300,26550,26550,26550,26550,0
20231207,152700,5059065300,26550,26550,26550,26550,0
20231207,152600,5059065300,26550,26550,26550,26550,0
20231207,152500,5059065300,26550,26550,26550,26550,0
20231207,152400,5059065300,26550,26550,26550,26550,0
20231207,152300,5059065300,26550,26550,26550,26550,0
20231207,152200,5059065300,26550,26550,26550,26550,0
20231207,152100,5059065300,26550,26550,26550,26550,0
20231207,152000,5059065300,26550,26550,26550,26550,0
20231207,151900,5059065300,26550,26500,26600,26500,249
20231207,151800,5052462300,26500,26600,26600,26500,2132
20231207,151700,4995770150,26550,26550,26600,26500,568
20231207,151600,4980690250,26550,26550,26550,26500,463
20231207,151500,4968397800,26550,26500,26550,26500,230
20231207,151400,4962292050,26550,26550,26550,26450,527
20231207,151300,4948316600,26500,26550,26550,26500,376
20231207,151200,4938339650,26500,26550,26550,26500,405
20231207,151100,4927587550,26550,26550,26550,26500,724
20231207,151000,4908369150,26550,26450,26550,26450,349
20231207,150900,4899113050,26550,26500,26550,26450,511
20231207,150800,4885564000,26500,26500,26500,26450,620
20231207,150700,4869134050,26450,26500,26550,26450,612
20231207,150600,4852911650,26550,26500,26550,26450,491
20231207,150500,4839894400,26500,26500,26550,26500,405
20231207,150400,4829155650,26500,26500,26500,26500,770
20231207,150300,4808750650,26500,26550,26550,26450,650
20231207,150200,4791512300,26550,26550,26550,26500,473
20231207,150100,4778954300,26500,26500,26550,26500,570
20231207,150000,4763829950,26500,26550,26550,26450,420
20231207,145900,4752699850,26500,26550,26550,26450,413
20231207,145800,4741744200,26500,26500,26550,26500,503
20231207,145700,4728400800,26450,26550,26550,26450,672
20231207,145600,4710580500,26550,26550,26550,26500,257
20231207,145500,4703763600,26500,26500,26550,26450,411
20231207,145400,4692865250,26450,26500,26500,26400,433
20231207,145300,4681405650,26500,26500,26500,26450,541
20231207,145200,4667082000,26500,26500,26550,26450,565
20231207,145100,4652104100,26500,26500,26550,26450,389
20231207,145000,4641794100,26500,26500,26550,26450,2356
20231207,144900,4579354600,26500,26450,26500,26450,715
20231207,144800,4560414200,26500,26500,26500,26450,197
20231207,144700,4555193900,26500,26500,26500,26450,505
20231207,144600,4541811800,26500,26450,26500,26400,368
20231207,144500,4532071900,26400,26450,26450,26400,452
20231207,144400,4520116700,26450,26450,26450,26400,655
20231207,144300,4502794350,26450,26450,26450,26400,212
20231207,144200,4497187800,26450,26450,26450,26400,950
20231207,144100,4472060500,26450,26450,26450,26400,77
20231207,144000,4470024050,26450,26450,26500,26400,800
20231207,143900,4448863550,26500,26500,26550,26450,568
20231207,143800,4433811650,26500,26550,26550,26450,284
20231207,143700,4426283450,26550,26500,26550,26450,569
20231207,143600,4411203850,26500,26500,26500,26450,1313
20231207,143500,4376459050,26500,26500,26550,26450,1394
20231207,143400,4339518400,26500,26500,26500,26450,741
20231207,143300,4319892050,26450,26500,26550,26450,215
20231207,143200,4314193950,26500,26550,26550,26450,472
20231207,143100,4301679700,26550,26550,26550,26500,660
20231207,143000,4284176200,26550,26550,26550,26500,405
20231207,142900,4273425900,26500,26550,26550,26450,1033
20231207,142800,4246037300,26550,26600,26600,26500,208
20231207,142700,4240514700,26550,26550,26600,26500,751
20231207,142600,4220568300,26500,26550,26550,26500,360
20231207,142500,4211015400,26550,26550,26550,26500,382
20231207,142400,4200874000,26550,26550,26550,26500,313
20231207,142300,4192564200,26500,26550,26550,26500,414
20231207,142200,4181579250,26500,26550,26550,26450,370
20231207,142100,4171766750,26550,26550,26550,26500,514
20231207,142000,4158128650,26550,26550,26550,26500,328
20231207,141900,4149422450,26500,26550,26550,26500,444
20231207,141800,4137637650,26500,26500,26550,26450,406
20231207,141700,4126890250,26500,26500,26500,26450,984
20231207,141600,4100827650,26450,26500,26500,26450,556
20231207,141500,4086108700,26500,26500,26500,26450,429
20231207,141400,4074743250,26500,26500,26500,26450,310
20231207,141300,4066529550,26450,26450,26500,26450,221
20231207,141200,4060675000,26500,26500,26550,26450,661
20231207,141100,4043155450,26500,26550,26550,26450,2460
20231207,141000,3977969050,26550,26550,26550,26500,614
20231207,140900,3961673550,26550,26550,26550,26500,324
20231207,140800,3953071500,26550,26550,26550,26500,888
20231207,140700,3929510250,26550,26550,26550,26500,368
20231207,140600,3919743650,26550,26600,26600,26500,488
20231207,140500,3906782900,26550,26600,26600,26550,410
20231207,140400,3895880850,26550,26550,26600,26500,260
20231207,140300,3888977750,26500,26550,26550,26500,787
20231207,140200,3868083300,26550,26550,26600,26550,1564
20231207,140100,3826547400,26600,26500,26600,26500,261
20231207,140000,3819606250,26500,26600,26600,26500,903
20231207,135900,3795608050,26600,26600,26600,26550,507
20231207,135800,3782129250,26600,26500,26600,26450,5565
20231207,135700,3634176700,26500,26600,26600,26500,826
20231207,135600,3612239300,26600,26500,26600,26500,483
20231207,135500,3599409750,26550,26450,26600,26450,5524
20231207,135400,3452864450,26500,26500,26500,26450,355
20231207,135300,3443458600,26500,26500,26500,26450,881
20231207,135200,3420139250,26500,26450,26500,26450,419
20231207,135100,3409036400,26450,26500,26500,26450,2559
20231207,135000,3341226050,26450,26500,26500,26450,339
20231207,134900,3332242700,26500,26450,26500,26400,777
20231207,134800,3311684050,26450,26450,26500,26400,978
20231207,134700,3285794600,26500,26500,26500,26450,389
20231207,134600,3275488000,26500,26500,26500,26450,256
20231207,134500,3268704150,26500,26500,26500,26450,1026
20231207,134400,3241532500,26500,26500,26500,26450,142
20231207,134300,3237769550,26500,26450,26500,26450,639
20231207,134200,3220846650,26450,26400,26450,26400,891
20231207,134100,3197280200,26450,26450,26450,26400,459
20231207,134000,3185139900,26450,26450,26450,26400,473
20231207,133900,3172629200,26450,26450,26450,26400,618
20231207,133800,3156283250,26450,26500,26500,26450,1501
20231207,133700,3116553900,26500,26500,26500,26450,438
20231207,133600,3104957900,26500,26450,26500,26450,723
20231207,133500,3085803450,26500,26450,26500,26450,489
20231207,133400,3072851650,26450,26500,26500,26450,1700
20231207,133300,3027873550,26500,26450,26500,26450,593
20231207,133200,3012163950,26450,26400,26500,26400,1190
20231207,133100,2980686200,26450,26450,26450,26400,222
20231207,133000,2974815850,26400,26450,26450,26400,510
20231207,132900,2961326650,26450,26450,26450,26400,243
20231207,132800,2954907100,26450,26450,26450,26400,441
20231207,132700,2943242700,26450,26450,26450,26400,414
20231207,132600,2932292700,26450,26400,26450,26400,355
20231207,132500,2922905750,26450,26400,26450,26400,2346
20231207,132400,2860894900,26400,26400,26400,26350,154
20231207,132300,2856829450,26400,26450,26450,26400,482
20231207,132200,2844091550,26450,26450,26450,26450,260
20231207,132100,2837214550,26450,26450,26450,26350,255
20231207,132000,2830477500,26450,26400,26450,26400,437
20231207,131900,2818921250,26400,26350,26450,26300,1960
20231207,131800,2767209900,26350,26400,26400,26350,3151
20231207,131700,2684055550,26350,26350,26400,26350,260
20231207,131600,2677192250,26400,26350,26400,26350,170
20231207,131500,2672706800,26350,26350,26350,26350,1605
20231207,131400,2630415050,26350,26300,26350,26300,1416
20231207,131300,2593105250,26300,26300,26350,26250,5571
20231207,131200,2446545450,26300,26250,26300,26150,3075
20231207,131100,2365814050,26250,26200,26250,26150,905
20231207,131000,2342086750,26200,26150,26200,26100,621
20231207,130900,2325827600,26150,26150,26150,26150,121
20231207,130800,2322663450,26150,26200,26200,26100,1724
20231207,130700,2277630950,26200,26200,26200,26150,260
20231207,130600,2270819100,26200,26200,26200,26200,182
20231207,130500,2266050700,26250,26200,26250,26200,357
20231207,130400,2256689800,26200,26200,26250,26200,95
20231207,130300,2254198950,26250,26150,26250,26150,374
20231207,130200,2244398050,26150,26200,26200,26150,565
20231207,130100,2229609650,26200,26150,26200,26150,255
20231207,130000,2222929600,26150,26150,26200,26150,240
20231207,125900,2216643150,26200,26200,26200,26150,194
20231207,125800,2211561350,26200,26200,26200,26150,292
20231207,125700,2203911100,26200,26200,26200,26150,135
20231207,125600,2200374500,26200,26150,26200,26150,750
20231207,125500,2180761700,26200,26200,26200,26150,138
20231207,125400,2177146250,26150,26200,26250,26150,318
20231207,125300,2168811750,26200,26150,26250,26150,209
20231207,125200,2163335800,26200,26200,26200,26150,267
20231207,125100,2156340550,26150,26200,26200,26150,238
20231207,125000,2150105150,26200,26150,26200,26150,229
20231207,124900,2144105950,26150,26150,26200,26150,346
20231207,124800,2135052400,26250,26200,26250,26150,480
20231207,124700,2122481700,26200,26200,26200,26200,208
20231207,124600,2117032100,26200,26200,26200,26150,331
20231207,124500,2108360900,26200,26250,26250,26200,435
20231207,124400,2096952150,26250,26250,26250,26250,136
20231207,124300,2093382150,26250,26250,26250,26200,293
20231207,124200,2085691150,26200,26200,26250,26200,170
20231207,124100,2081232300,26250,26200,26250,26200,302
20231207,124000,2073313900,26200,26200,26200,26150,376
20231207,123900,2063464250,26250,26250,26250,26200,262
20231207,123800,2056586800,26200,26250,26250,26200,33
20231207,123700,2055722150,26200,26200,26250,26200,355
20231207,123600,2046421100,26200,26200,26200,26200,299
20231207,123500,2038587300,26200,26200,26200,26150,194
20231207,123400,2033504550,26200,26200,26200,26200,123
20231207,123300,2030281950,26200,26200,26200,26150,469
20231207,123200,2018002150,26200,26200,26200,26200,138
20231207,123100,2014386550,26200,26200,26200,26150,354
20231207,123000,2005111800,26150,26200,26200,26150,1069
20231207,122900,1977126450,26250,26250,26250,26250,245
20231207,122800,1970695200,26250,26250,26250,26250,280
20231207,122700,1963345200,26250,26250,26250,26250,133
20231207,122600,1959853950,26250,26250,26250,26250,408
20231207,122500,1949143950,26250,26200,26250,26200,66
20231207,122400,1947413950,26200,26250,26250,26200,284
20231207,122300,1939959000,26250,26250,26250,26250,177
20231207,122200,1935312750,26250,26250,26250,26250,2341
20231207,122100,1873861500,26250,26250,26250,26200,412
20231207,122000,1863051500,26250,26250,26250,26200,258
20231207,121900,1856279050,26250,26250,26250,26200,872
20231207,121800,1833389100,26250,26250,26250,26250,143
20231207,121700,1829635350,26250,26250,26250,26200,231
20231207,121600,1823576650,26250,26250,26250,26250,425
20231207,121500,1812420400,26200,26250,26250,26200,6
20231207,121400,1812263000,26250,26250,26250,26200,497
20231207,121300,1799227800,26250,26250,26250,26200,162
20231207,121200,1794976950,26250,26200,26250,26200,150
20231207,121100,1791040150,26250,26200,26250,26200,330
20231207,121000,1782392300,26200,26250,26250,26200,62
20231207,120900,1780766350,26200,26200,26250,26200,401
20231207,120800,1770259800,26200,26200,26200,26150,266
20231207,120700,1763295600,26250,26200,26250,26200,158
20231207,120600,1759154000,26200,26200,26250,26150,262
20231207,120500,1752289450,26200,26200,26250,26200,197
20231207,120400,1747126550,26200,26200,26200,26200,611
20231207,120300,1731118350,26200,26150,26200,26150,254
20231207,120200,1724463700,26150,26200,26200,26150,52
20231207,120100,1723101600,26200,26200,26200,26200,490
20231207,120000,1710263600,26200,26200,26200,26150,69
20231207,115900,1708456150,26200,26200,26200,26150,510
20231207,115800,1695099150,26200,26150,26200,26150,131
20231207,115700,1691667100,26200,26200,26200,26200,336
20231207,115600,1682863900,26200,26150,26200,26150,463
20231207,115500,1670741300,26150,26200,26200,26150,476
20231207,115400,1658283050,26200,26200,26200,26150,520
20231207,115300,1644659250,26200,26150,26200,26150,231
20231207,115200,1638614350,26150,26150,26150,26100,1179
20231207,115100,1607788500,26100,26050,26100,26050,745
20231207,115000,1588344050,26050,26100,26100,26050,458
20231207,114900,1576402750,26100,26050,26100,26050,278
20231207,114800,1569147050,26100,26150,26150,26100,245
20231207,114700,1562751050,26050,26150,26150,26050,543
20231207,114600,1548577750,26100,26100,26100,26100,1185
20231207,114500,1517649250,26100,26100,26100,26100,227
20231207,114400,1511724550,26050,26050,26050,26050,284
20231207,114300,1504326350,26050,26050,26050,26050,129
20231207,114200,1500965900,26050,26050,26050,26000,419
20231207,114100,1490055950,26050,26050,26050,26050,322
20231207,114000,1481667850,26050,26000,26050,25950,917
20231207,113900,1457820450,26050,26000,26050,26000,242
20231207,113800,1451516400,26050,26050,26050,26050,245
20231207,113700,1445134150,26100,26050,26100,26050,748
20231207,113600,1425648700,26050,26050,26050,26000,569
20231207,113500,1410831250,26050,26050,26050,26000,318
20231207,113400,1402549100,26000,26050,26050,26000,253
20231207,113300,1395963450,26050,26050,26050,26050,266
20231207,113200,1389034150,26000,26000,26050,25950,297
20231207,113100,1381310700,26000,26000,26000,26000,497
20231207,113000,1368388700,26000,26000,26000,26000,127
20231207,112900,1365086700,26000,26000,26000,26000,302
20231207,112800,1357234700,25950,26000,26000,25950,242
20231207,112700,1350949400,26000,26000,26050,26000,744
20231207,112600,1331587950,26000,26000,26050,25950,102
20231207,112500,1328934500,26050,25950,26050,25950,4867
20231207,112400,1202463500,25950,25950,25950,25950,201
20231207,112300,1197247550,25950,25950,25950,25950,247
20231207,112200,1190837900,25950,25950,25950,25950,740
20231207,112100,1171634900,25900,25900,25950,25900,454
20231207,112000,1159869650,25900,25900,25900,25900,727
20231207,111900,1141040350,25900,25900,25900,25900,265
20231207,111800,1134176850,25900,25850,25950,25850,1933
20231207,111700,1084117850,25850,25850,25850,25850,272
20231207,111600,1077086650,25850,25850,25850,25850,154
20231207,111500,1073105750,25850,25800,25850,25800,127
20231207,111400,1069824300,25850,25800,25850,25800,758
20231207,111300,1050230250,25850,25900,25900,25800,340
20231207,111200,1041440750,25850,25850,25900,25850,725
20231207,111100,1022681350,25850,25800,25850,25800,124
20231207,111000,1019476700,25750,25800,25800,25750,186
20231207,110900,1014677950,25800,25800,25800,25800,31
20231207,110800,1013878150,25800,25650,25800,25650,6425
20231207,110700,848801650,25700,25700,25700,25700,33
20231207,110600,847953550,25700,25700,25700,25700,0
20231207,110500,847953550,25700,25700,25700,25700,45
20231207,110400,846797050,25650,25650,25700,25650,217
20231207,110300,841229500,25650,25700,25700,25650,34
20231207,110200,840356250,25700,25700,25700,25700,31
20231207,110100,839559550,25700,25650,25700,25600,94
20231207,110000,837148550,25700,25650,25700,25650,16
20231207,105900,836737600,25700,25700,25700,25700,53
20231207,105800,835375500,25600,25650,25700,25600,109
20231207,105700,832579900,25650,25650,25650,25650,14
20231207,105600,832220800,25650,25650,25650,25600,258
20231207,105500,825603350,25650,25650,25700,25650,64
20231207,105400,823960200,25650,25700,25700,25650,38
20231207,105300,822984000,25650,25650,25650,25650,11
20231207,105200,822701850,25650,25700,25700,25650,454
20231207,105100,811054200,25650,25700,25700,25650,33
20231207,105000,810206200,25650,25650,25650,25650,1110
20231207,104900,781734700,25700,25650,25700,25650,32
20231207,104800,780912400,25700,25700,25700,25650,136
20231207,104700,777417400,25700,25700,25750,25700,1701
20231207,104600,733701600,25700,25700,25750,25700,65
20231207,104500,732029500,25750,25750,25750,25700,109
20231207,104400,729222900,25700,25750,25750,25700,46
20231207,104300,728038500,25750,25750,25750,25700,416
20231207,104200,717345600,25700,25750,25750,25700,59
20231207,104100,715827100,25700,25750,25750,25700,194
20231207,104000,710840350,25750,25700,25750,25700,43
20231207,103900,709733400,25750,25700,25750,25700,35
20231207,103800,708832350,25700,25750,25750,25700,90
20231207,103700,706515050,25750,25700,25750,25700,143
20231207,103600,702833150,25750,25700,25750,25700,138
20231207,103500,699279700,25700,25750,25750,25700,49
20231207,103400,698018100,25750,25750,25750,25700,135
20231207,103300,694542600,25750,25700,25750,25700,34
20231207,103200,693667200,25700,25750,25750,25700,64
20231207,103100,692020900,25700,25700,25750,25700,193
20231207,103000,687059100,25750,25700,25750,25700,374
20231207,102900,677445350,25650,25700,25700,25650,38
20231207,102800,676469050,25650,25700,25700,25650,25
20231207,102700,675826750,25650,25650,25700,25650,146
20231207,102600,672074750,25650,25700,25700,25650,68
20231207,102500,670328950,25650,25700,25700,25650,8
20231207,102400,670123700,25700,25700,25700,25650,178
20231207,102300,665549600,25650,25700,25700,25650,82
20231207,102200,663444550,25700,25650,25700,25650,208
20231207,102100,658099150,25700,25700,25700,25650,98
20231207,102000,655580750,25700,25650,25700,25650,97
20231207,101900,653091450,25700,25650,25700,25650,51
20231207,101800,651780900,25700,25650,25700,25650,79
20231207,101700,649750900,25650,25700,25700,25650,5
20231207,101600,649622550,25700,25650,25700,25650,44
20231207,101500,648491950,25650,25700,25700,25650,60
20231207,101400,646950250,25700,25650,25700,25650,278
20231207,101300,639815750,25650,25650,25700,25650,47
20231207,101200,638609600,25650,25700,25700,25650,118
20231207,101100,635580750,25700,25700,25750,25700,88
20231207,101000,633317100,25700,25700,25750,25700,19
20231207,100900,632828100,25650,25750,25750,25650,10
20231207,100800,632570800,25750,25700,25750,25650,239
20231207,100700,626419600,25700,25650,25700,25650,17
20231207,100600,625983450,25650,25700,25700,25650,95
20231207,100500,623542050,25700,25650,25700,25650,95
20231207,100400,621100650,25650,25700,25700,25650,35
20231207,100300,620201400,25700,25700,25700,25700,271
20231207,100200,613236700,25700,25750,25750,25700,172
20231207,100100,608816250,25700,25700,25700,25700,252
20231207,100000,602339850,25700,25700,25750,25650,941
20231207,095900,578155500,25650,25700,25700,25650,88
20231207,095800,575894350,25700,25700,25750,25700,22
20231207,095700,575328400,25750,25700,25750,25650,1680
20231207,095600,532102500,25700,25750,25750,25700,27
20231207,095500,531407500,25750,25700,25750,25700,100
20231207,095400,528832750,25700,25650,25700,25650,17
20231207,095300,528396500,25700,25700,25700,25650,904
20231207,095200,505164050,25700,25650,25700,25650,185
20231207,095100,500409600,25700,25700,25750,25650,677
20231207,095000,483011150,25750,25600,25750,25600,1846
20231207,094900,435568700,25600,25600,25650,25600,100
20231207,094800,433005350,25600,25650,25700,25600,1268
20231207,094700,400532550,25700,25650,25700,25650,70
20231207,094600,398735300,25650,25650,25700,25650,463
20231207,094500,386858650,25650,25700,25700,25650,148
20231207,094400,383060650,25700,25700,25700,25650,142
20231207,094300,379417300,25700,25700,25700,25650,49
20231207,094200,378158400,25700,25700,25700,25650,57
20231207,094100,376695600,25700,25650,25700,25650,26
20231207,094000,376027650,25650,25700,25700,25650,91
20231207,093900,373691800,25700,25600,25700,25600,349
20231207,093800,364743500,25650,25600,25650,25600,6
20231207,093700,364589800,25600,25650,25650,25600,467
20231207,093600,352632750,25650,25600,25650,25600,19
20231207,093500,352145650,25600,25600,25600,25600,9
20231207,093400,351915250,25650,25550,25650,25550,726
20231207,093300,333328400,25550,25550,25600,25550,101
20231207,093200,330744600,25600,25550,25600,25550,157
20231207,093100,326730850,25550,25600,25600,25550,25
20231207,093000,326091100,25600,25600,25600,25550,3021
20231207,092900,248898450,25550,25600,25650,25550,258
20231207,092800,242298100,25600,25550,25600,25550,5
20231207,092700,242170250,25550,25600,25600,25550,55
20231207,092600,240763300,25650,25550,25650,25550,9
20231207,092500,240532950,25550,25600,25650,25550,115
20231207,092400,237589750,25600,25600,25600,25600,34
20231207,092300,236719350,25600,25550,25650,25550,125
20231207,092200,233519500,25550,25550,25600,25550,1414
20231207,092100,197371800,25600,25700,25700,25600,447
20231207,092000,185918600,25650,25650,25650,25600,116
20231207,091900,182943350,25600,25650,25650,25600,11
20231207,091800,182661700,25550,25600,25600,25550,449
20231207,091700,171168750,25600,25600,25650,25600,172
20231207,091600,166764900,25600,25700,25700,25600,235
20231207,091500,160741550,25700,25600,25700,25600,79
20231207,091400,158715850,25600,25650,25650,25600,296
20231207,091300,151138150,25700,25600,25700,25600,252
20231207,091200,144681150,25700,25700,25700,25550,735
20231207,091100,125887550,25700,25700,25750,25600,160
20231207,091000,121773900,25750,25750,25750,25600,34
20231207,090900,120901650,25750,25600,25800,25600,88
20231207,090800,118638350,25800,25550,25800,25550,607
20231207,090700,103100100,25550,25600,25600,25550,403
20231207,090600,92796750,25550,25550,25600,25550,238
20231207,090500,86714800,25600,25650,25650,25550,1232
20231207,090400,55208200,25650,25650,25650,25600,285
20231207,090300,47910800,25600,25600,25600,25600,418
20231207,090200,37210000,25600,25800,25800,25550,67
20231207,090100,35492550,25550,25500,25550,25500,160
20231207,090000,31407000,25500,25800,25800,25500,1220