stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,194600,4635560250,27000,27000,27000,27000,6564
20231222,194500,4635560250,27000,27000,27000,27000,0
20231222,194400,4635560250,27000,27000,27000,27000,0
20231222,194300,4635560250,27000,27000,27000,27000,0
20231222,194200,4635560250,27000,27000,27000,27000,0
20231222,194100,4635560250,27000,27000,27000,27000,0
20231222,194000,4635560250,27000,27000,27000,27000,0
20231222,193900,4635560250,27000,27000,27000,27000,0
20231222,193800,4635560250,27000,27000,27000,27000,0
20231222,193700,4635560250,27000,27000,27000,27000,0
20231222,193600,4635560250,27000,27000,27000,27000,0
20231222,193500,4635560250,27000,27000,27000,27000,0
20231222,193400,4635560250,27000,27000,27000,27000,0
20231222,193300,4635560250,27000,27000,27000,27000,0
20231222,193200,4635560250,27000,27000,27000,27000,0
20231222,193100,4635560250,27000,27000,27000,27000,0
20231222,193000,4635560250,27000,27000,27000,27000,0
20231222,192900,4635560250,27000,27000,27000,27000,0
20231222,192800,4635560250,27000,27000,27000,27000,0
20231222,192700,4635560250,27000,27000,27000,27000,0
20231222,192600,4635560250,27000,27000,27000,27000,0
20231222,192500,4635560250,27000,27000,27000,27000,0
20231222,192400,4635560250,27000,27000,27000,27000,0
20231222,192300,4635560250,27000,27000,27000,27000,0
20231222,192200,4635560250,27000,27000,27000,27000,0
20231222,192100,4635560250,27000,27000,27000,27000,0
20231222,192000,4635560250,27000,27000,27000,27000,0
20231222,191900,4635560250,27000,27000,27000,27000,0
20231222,191800,4635560250,27000,27000,27000,27000,0
20231222,191700,4635560250,27000,27000,27000,27000,0
20231222,191600,4635560250,27000,27000,27000,27000,6564
20231222,191500,4635560250,27000,27000,27000,27000,0
20231222,191400,4635560250,27000,27000,27000,27000,0
20231222,191300,4635560250,27000,27000,27000,27000,0
20231222,191200,4635560250,27000,27000,27000,27000,0
20231222,191100,4635560250,27000,27000,27000,27000,0
20231222,191000,4635560250,27000,27000,27000,27000,0
20231222,190900,4635560250,27000,27000,27000,27000,0
20231222,190800,4635560250,27000,27000,27000,27000,0
20231222,190700,4635560250,27000,27000,27000,27000,0
20231222,190600,4635560250,27000,27000,27000,27000,0
20231222,190500,4635560250,27000,27000,27000,27000,0
20231222,190400,4635560250,27000,27000,27000,27000,0
20231222,190300,4635560250,27000,27000,27000,27000,0
20231222,190200,4635560250,27000,27000,27000,27000,0
20231222,190100,4635560250,27000,27000,27000,27000,0
20231222,190000,4635560250,27000,27000,27000,27000,0
20231222,185900,4635560250,27000,27000,27000,27000,0
20231222,185800,4635560250,27000,27000,27000,27000,0
20231222,185700,4635560250,27000,27000,27000,27000,0
20231222,185600,4635560250,27000,27000,27000,27000,0
20231222,185500,4635560250,27000,27000,27000,27000,0
20231222,185400,4635560250,27000,27000,27000,27000,0
20231222,185300,4635560250,27000,27000,27000,27000,0
20231222,185200,4635560250,27000,27000,27000,27000,0
20231222,185100,4635560250,27000,27000,27000,27000,0
20231222,185000,4635560250,27000,27000,27000,27000,0
20231222,184900,4635560250,27000,27000,27000,27000,0
20231222,184800,4635560250,27000,27000,27000,27000,0
20231222,184700,4635560250,27000,27000,27000,27000,0
20231222,184600,4635560250,27000,27000,27000,27000,6564
20231222,184500,4635560250,27000,27000,27000,27000,0
20231222,184400,4635560250,27000,27000,27000,27000,0
20231222,184300,4635560250,27000,27000,27000,27000,0
20231222,184200,4635560250,27000,27000,27000,27000,0
20231222,184100,4635560250,27000,27000,27000,27000,0
20231222,184000,4635560250,27000,27000,27000,27000,0
20231222,183900,4635560250,27000,27000,27000,27000,0
20231222,183800,4635560250,27000,27000,27000,27000,0
20231222,183700,4635560250,27000,27000,27000,27000,0
20231222,183600,4635560250,27000,27000,27000,27000,0
20231222,183500,4635560250,27000,27000,27000,27000,0
20231222,183400,4635560250,27000,27000,27000,27000,0
20231222,183300,4635560250,27000,27000,27000,27000,0
20231222,183200,4635560250,27000,27000,27000,27000,0
20231222,183100,4635560250,27000,27000,27000,27000,0
20231222,183000,4635560250,27000,27000,27000,27000,0
20231222,182900,4635560250,27000,27000,27000,27000,0
20231222,182800,4635560250,27000,27000,27000,27000,0
20231222,182700,4635560250,27000,27000,27000,27000,0
20231222,182600,4635560250,27000,27000,27000,27000,0
20231222,182500,4635560250,27000,27000,27000,27000,0
20231222,182400,4635560250,27000,27000,27000,27000,0
20231222,182300,4635560250,27000,27000,27000,27000,0
20231222,182200,4635560250,27000,27000,27000,27000,0
20231222,182100,4635560250,27000,27000,27000,27000,0
20231222,182000,4635560250,27000,27000,27000,27000,0
20231222,181900,4635560250,27000,27000,27000,27000,0
20231222,181800,4635560250,27000,27000,27000,27000,0
20231222,181700,4635560250,27000,27000,27000,27000,0
20231222,181600,4635560250,27000,27000,27000,27000,6564
20231222,181500,4635560250,27000,27000,27000,27000,0
20231222,181400,4635560250,27000,27000,27000,27000,0
20231222,181300,4635560250,27000,27000,27000,27000,0
20231222,181200,4635560250,27000,27000,27000,27000,0
20231222,181100,4635560250,27000,27000,27000,27000,0
20231222,181000,4635560250,27000,27000,27000,27000,0
20231222,180900,4635560250,27000,27000,27000,27000,0
20231222,180800,4635560250,27000,27000,27000,27000,0
20231222,180700,4635560250,27000,27000,27000,27000,0
20231222,180600,4635560250,27000,27000,27000,27000,0
20231222,180500,4635560250,27000,27000,27000,27000,0
20231222,180400,4635560250,27000,27000,27000,27000,0
20231222,180300,4635560250,27000,27000,27000,27000,0
20231222,180200,4635560250,27000,27000,27000,27000,0
20231222,180100,4635560250,27000,27000,27000,27000,0
20231222,180000,4635560250,27000,27000,27000,27000,0
20231222,175900,4635560250,27000,27000,27000,27000,0
20231222,175800,4635560250,27000,27000,27000,27000,0
20231222,175700,4635560250,27000,27000,27000,27000,0
20231222,175600,4635560250,27000,27000,27000,27000,0
20231222,175500,4635560250,27000,27000,27000,27000,0
20231222,175400,4635560250,27000,27000,27000,27000,0
20231222,175300,4635560250,27000,27000,27000,27000,0
20231222,175200,4635560250,27000,27000,27000,27000,0
20231222,175100,4635560250,27000,27000,27000,27000,0
20231222,175000,4635560250,27000,27000,27000,27000,0
20231222,174900,4635560250,27000,27000,27000,27000,0
20231222,174800,4635560250,27000,27000,27000,27000,0
20231222,174700,4635560250,27000,27000,27000,27000,0
20231222,174600,4635560250,27000,27000,27000,27000,6564
20231222,174500,4635560250,27000,27000,27000,27000,0
20231222,174400,4635560250,27000,27000,27000,27000,0
20231222,174300,4635560250,27000,27000,27000,27000,0
20231222,174200,4635560250,27000,27000,27000,27000,0
20231222,174100,4635560250,27000,27000,27000,27000,0
20231222,174000,4635560250,27000,27000,27000,27000,0
20231222,173900,4635560250,27000,27000,27000,27000,0
20231222,173800,4635560250,27000,27000,27000,27000,0
20231222,173700,4635560250,27000,27000,27000,27000,0
20231222,173600,4635560250,27000,27000,27000,27000,0
20231222,173500,4635560250,27000,27000,27000,27000,0
20231222,173400,4635560250,27000,27000,27000,27000,0
20231222,173300,4635560250,27000,27000,27000,27000,0
20231222,173200,4635560250,27000,27000,27000,27000,0
20231222,173100,4635560250,27000,27000,27000,27000,0
20231222,173000,4635560250,27000,27000,27000,27000,0
20231222,172900,4635560250,27000,27000,27000,27000,0
20231222,172800,4635560250,27000,27000,27000,27000,0
20231222,172700,4635560250,27000,27000,27000,27000,0
20231222,172600,4635560250,27000,27000,27000,27000,0
20231222,172500,4635560250,27000,27000,27000,27000,0
20231222,172400,4635560250,27000,27000,27000,27000,0
20231222,172300,4635560250,27000,27000,27000,27000,0
20231222,172200,4635560250,27000,27000,27000,27000,0
20231222,172100,4635560250,27000,27000,27000,27000,0
20231222,172000,4635560250,27000,27000,27000,27000,0
20231222,171900,4635560250,27000,27000,27000,27000,0
20231222,171800,4635560250,27000,27000,27000,27000,0
20231222,171700,4635560250,27000,27000,27000,27000,0
20231222,171600,4635560250,27000,27000,27000,27000,6564
20231222,171500,4635560250,27000,27000,27000,27000,0
20231222,171400,4635560250,27000,27000,27000,27000,0
20231222,171300,4635560250,27000,27000,27000,27000,0
20231222,171200,4635560250,27000,27000,27000,27000,0
20231222,171100,4635560250,27000,27000,27000,27000,0
20231222,171000,4635560250,27000,27000,27000,27000,0
20231222,170900,4635560250,27000,27000,27000,27000,0
20231222,170800,4635560250,27000,27000,27000,27000,0
20231222,170700,4635560250,27000,27000,27000,27000,0
20231222,170600,4635560250,27000,27000,27000,27000,0
20231222,170500,4635560250,27000,27000,27000,27000,0
20231222,170400,4635560250,27000,27000,27000,27000,0
20231222,170300,4635560250,27000,27000,27000,27000,0
20231222,170200,4635560250,27000,27000,27000,27000,0
20231222,170100,4635560250,27000,27000,27000,27000,0
20231222,170000,4635560250,27000,27000,27000,27000,0
20231222,165900,4635560250,27000,27000,27000,27000,0
20231222,165800,4635560250,27000,27000,27000,27000,0
20231222,165700,4635560250,27000,27000,27000,27000,0
20231222,165600,4635560250,27000,27000,27000,27000,0
20231222,165500,4635560250,27000,27000,27000,27000,0
20231222,165400,4635560250,27000,27000,27000,27000,0
20231222,165300,4635560250,27000,27000,27000,27000,0
20231222,165200,4635560250,27000,27000,27000,27000,0
20231222,165100,4635560250,27000,27000,27000,27000,0
20231222,165000,4635560250,27000,27000,27000,27000,0
20231222,164900,4635560250,27000,27000,27000,27000,0
20231222,164800,4635560250,27000,27000,27000,27000,0
20231222,164700,4635560250,27000,27000,27000,27000,0
20231222,164600,4635560250,27000,27000,27000,27000,6564
20231222,164500,4635560250,27000,27000,27000,27000,0
20231222,164400,4635560250,27000,27000,27000,27000,0
20231222,164300,4635560250,27000,27000,27000,27000,0
20231222,164200,4635560250,27000,27000,27000,27000,0
20231222,164100,4635560250,27000,27000,27000,27000,0
20231222,164000,4635560250,27000,27000,27000,27000,0
20231222,163900,4635560250,27000,27000,27000,27000,0
20231222,163800,4635560250,27000,27000,27000,27000,0
20231222,163700,4635560250,27000,27000,27000,27000,0
20231222,163600,4635560250,27000,27000,27000,27000,0
20231222,163500,4635560250,27000,27000,27000,27000,0
20231222,163400,4635560250,27000,27000,27000,27000,0
20231222,163300,4635560250,27000,27000,27000,27000,0
20231222,163200,4635560250,27000,27000,27000,27000,0
20231222,163100,4635560250,27000,27000,27000,27000,0
20231222,163000,4635560250,27000,27000,27000,27000,0
20231222,162900,4635560250,27000,27000,27000,27000,0
20231222,162800,4635560250,27000,27000,27000,27000,0
20231222,162700,4635560250,27000,27000,27000,27000,0
20231222,162600,4635560250,27000,27000,27000,27000,0
20231222,162500,4635560250,27000,27000,27000,27000,0
20231222,162400,4635560250,27000,27000,27000,27000,0
20231222,162300,4635560250,27000,27000,27000,27000,0
20231222,162200,4635560250,27000,27000,27000,27000,0
20231222,162100,4635560250,27000,27000,27000,27000,0
20231222,162000,4635560250,27000,27000,27000,27000,0
20231222,161900,4635560250,27000,27000,27000,27000,0
20231222,161800,4635560250,27000,27000,27000,27000,0
20231222,161700,4635560250,27000,27000,27000,27000,0
20231222,161600,4635560250,27000,27000,27000,27000,6564
20231222,161500,4635560250,27000,27000,27000,27000,0
20231222,161400,4635560250,27000,27000,27000,27000,0
20231222,161300,4635560250,27000,27000,27000,27000,0
20231222,161200,4635560250,27000,27000,27000,27000,0
20231222,161100,4635560250,27000,27000,27000,27000,0
20231222,161000,4635560250,27000,27000,27000,27000,0
20231222,160900,4635560250,27000,27000,27000,27000,0
20231222,160800,4635560250,27000,27000,27000,27000,0
20231222,160700,4635560250,27000,27000,27000,27000,0
20231222,160600,4635560250,27000,27000,27000,27000,0
20231222,160500,4635560250,27000,27000,27000,27000,0
20231222,160400,4635560250,27000,27000,27000,27000,0
20231222,160300,4635560250,27000,27000,27000,27000,0
20231222,160200,4635560250,27000,27000,27000,27000,0
20231222,160100,4635560250,27000,27000,27000,27000,0
20231222,160000,4635560250,27000,27000,27000,27000,0
20231222,155900,4635560250,27000,27000,27000,27000,0
20231222,155800,4635560250,27000,27000,27000,27000,0
20231222,155700,4635560250,27000,27000,27000,27000,0
20231222,155600,4635560250,27000,27000,27000,27000,0
20231222,155500,4635560250,27000,27000,27000,27000,0
20231222,155400,4635560250,27000,27000,27000,27000,0
20231222,155300,4635560250,27000,27000,27000,27000,0
20231222,155200,4635560250,27000,27000,27000,27000,0
20231222,155100,4635560250,27000,27000,27000,27000,0
20231222,155000,4635560250,27000,27000,27000,27000,0
20231222,154900,4635560250,27000,27000,27000,27000,0
20231222,154800,4635560250,27000,27000,27000,27000,0
20231222,154700,4635560250,27000,27000,27000,27000,0
20231222,154600,4635560250,27000,27000,27000,27000,6564
20231222,154500,4635560250,27000,27000,27000,27000,0
20231222,154400,4635560250,27000,27000,27000,27000,0
20231222,154300,4635560250,27000,27000,27000,27000,0
20231222,154200,4635560250,27000,27000,27000,27000,0
20231222,154100,4635560250,27000,27000,27000,27000,0
20231222,154000,4635560250,27000,27000,27000,27000,0
20231222,153900,4635560250,27000,27000,27000,27000,0
20231222,153800,4635560250,27000,27000,27000,27000,0
20231222,153700,4635560250,27000,27000,27000,27000,0
20231222,153600,4635560250,27000,27000,27000,27000,0
20231222,153500,4635560250,27000,27000,27000,27000,0
20231222,153400,4635560250,27000,27000,27000,27000,0
20231222,153300,4635560250,27000,27000,27000,27000,0
20231222,153200,4635560250,27000,27000,27000,27000,0
20231222,153100,4635560250,27000,27000,27000,27000,0
20231222,153000,4635560250,27000,27000,27000,27000,6564
20231222,152900,4458332250,27100,27100,27100,27100,0
20231222,152800,4458332250,27100,27100,27100,27100,0
20231222,152700,4458332250,27100,27100,27100,27100,0
20231222,152600,4458332250,27100,27100,27100,27100,0
20231222,152500,4458332250,27100,27100,27100,27100,0
20231222,152400,4458332250,27100,27100,27100,27100,0
20231222,152300,4458332250,27100,27100,27100,27100,0
20231222,152200,4458332250,27100,27100,27100,27100,0
20231222,152100,4458332250,27100,27100,27100,27100,0
20231222,152000,4458332250,27100,27100,27100,27100,0
20231222,151900,4458332250,27100,27050,27100,27050,1336
20231222,151800,4422140450,27100,27100,27100,27100,160
20231222,151700,4417804450,27100,27050,27100,27050,26
20231222,151600,4417100100,27100,27100,27100,27100,20
20231222,151500,4416558100,27100,27100,27100,27050,132
20231222,151400,4412985050,27100,27050,27100,27050,256
20231222,151300,4406059350,27050,27100,27100,27050,177
20231222,151200,4401270650,27050,27100,27100,27050,710
20231222,151100,4382063100,27100,27050,27100,27050,33
20231222,151000,4381169050,27100,27050,27100,27050,61
20231222,150900,4379517800,27050,27050,27100,27050,82
20231222,150800,4377298550,27100,27100,27100,27050,30
20231222,150700,4376486700,27100,27050,27100,27050,87
20231222,150600,4374130300,27100,27100,27100,27050,1267
20231222,150500,4339794700,27100,27100,27100,27050,196
20231222,150400,4334483850,27100,27100,27100,27050,14
20231222,150300,4334105000,27050,27050,27050,27050,956
20231222,150200,4308245200,27050,27050,27050,27050,10
20231222,150100,4307974700,27050,27050,27050,27050,28
20231222,150000,4307217300,27100,27100,27150,27100,215
20231222,145900,4301390750,27100,27100,27100,27100,333
20231222,145800,4292366450,27100,27100,27100,27100,20
20231222,145700,4291824450,27100,27100,27150,27100,446
20231222,145600,4279737800,27100,27100,27150,27100,63
20231222,145500,4278030250,27150,27100,27150,27100,11
20231222,145400,4277731650,27100,27100,27150,27100,32
20231222,145300,4276863600,27100,27100,27150,27100,314
20231222,145200,4268340950,27100,27100,27150,27100,9
20231222,145100,4268097000,27150,27150,27150,27100,122
20231222,145000,4264785250,27100,27150,27150,27100,42
20231222,144900,4263645250,27150,27100,27150,27100,33
20231222,144800,4262750150,27100,27150,27150,27100,271
20231222,144700,4255396000,27100,27100,27150,27100,22
20231222,144600,4254799000,27100,27100,27150,27100,237
20231222,144500,4248376250,27100,27150,27150,27100,72
20231222,144400,4246423000,27100,27100,27150,27100,19
20231222,144300,4245908050,27100,27100,27150,27100,37
20231222,144200,4244905000,27100,27100,27100,27100,2546
20231222,144100,4175908400,27150,27150,27200,27150,721
20231222,144000,4156332200,27150,27150,27150,27150,19
20231222,143900,4155816350,27150,27200,27200,27150,9
20231222,143800,4155571700,27200,27150,27200,27150,47
20231222,143700,4154294750,27150,27150,27150,27150,15
20231222,143600,4153887500,27150,27150,27200,27150,55
20231222,143500,4152393400,27150,27150,27200,27150,25
20231222,143400,4151714600,27150,27100,27150,27100,235
20231222,143300,4145334700,27100,27100,27100,27100,13
20231222,143200,4144982400,27150,27100,27150,27100,81
20231222,143100,4142786800,27150,27100,27150,27100,63
20231222,143000,4141076700,27100,27100,27200,27100,294
20231222,142900,4133095300,27100,27100,27150,27100,51
20231222,142800,4131710950,27100,27100,27150,27100,49
20231222,142700,4130382950,27150,27150,27150,27100,428
20231222,142600,4118773100,27150,27150,27150,27150,58
20231222,142500,4117198400,27150,27150,27150,27150,300
20231222,142400,4109053400,27150,27100,27150,27100,98
20231222,142300,4106395850,27100,27100,27100,27100,17
20231222,142200,4105935150,27100,27100,27100,27100,65
20231222,142100,4104173650,27100,27150,27150,27100,557
20231222,142000,4089051150,27150,27150,27150,27150,16
20231222,141900,4088616750,27200,27200,27200,27200,5
20231222,141800,4088480750,27200,27100,27200,27100,44
20231222,141700,4087286300,27100,27150,27200,27100,2585
20231222,141600,4017102450,27150,27150,27200,27150,11
20231222,141500,4016803750,27150,27150,27200,27150,106
20231222,141400,4013924900,27150,27150,27200,27150,265
20231222,141300,4006718050,27200,27150,27200,27150,14
20231222,141200,4006337650,27150,27150,27200,27150,68
20231222,141100,4004490600,27150,27200,27200,27150,1023
20231222,141000,3976665900,27200,27150,27200,27150,69
20231222,140900,3974790150,27150,27200,27200,27150,26
20231222,140800,3974084150,27150,27150,27150,27150,6
20231222,140700,3973921250,27150,27150,27200,27150,73
20231222,140600,3971936450,27200,27200,27200,27150,27
20231222,140500,3971203250,27150,27150,27200,27150,27
20231222,140400,3970469250,27150,27200,27200,27150,21
20231222,140300,3969899050,27200,27150,27200,27150,234
20231222,140200,3963535200,27200,27150,27200,27150,236
20231222,140100,3957122600,27250,27200,27250,27200,24
20231222,140000,3956468650,27200,27150,27200,27150,29
20231222,135900,3955681150,27150,27250,27250,27150,111
20231222,135800,3952658900,27250,27150,27250,27150,176
20231222,135700,3947878600,27150,27150,27150,27150,23
20231222,135600,3947254150,27150,27200,27200,27150,118
20231222,135500,3944044800,27200,27150,27200,27150,33
20231222,135400,3943148550,27200,27200,27200,27150,568
20231222,135300,3927717300,27150,27150,27200,27150,15
20231222,135200,3927309800,27200,27150,27200,27150,254
20231222,135100,3920401350,27150,27200,27200,27150,74
20231222,135000,3918389300,27200,27150,27200,27150,125
20231222,134900,3914989900,27150,27150,27200,27150,67
20231222,134800,3913169600,27150,27200,27200,27150,62
20231222,134700,3911484650,27200,27200,27200,27150,89
20231222,134600,3909064550,27150,27150,27200,27150,47
20231222,134500,3907787100,27200,27150,27200,27150,55
20231222,134400,3906292150,27150,27150,27150,27150,37
20231222,134300,3905287600,27150,27150,27200,27150,54
20231222,134200,3903819850,27150,27200,27200,27150,217
20231222,134100,3897917550,27200,27200,27200,27200,212
20231222,134000,3892151150,27250,27250,27250,27250,12
20231222,133900,3891824150,27250,27200,27250,27200,41
20231222,133800,3890707450,27200,27200,27200,27200,295
20231222,133700,3882683450,27200,27250,27250,27200,49
20231222,133600,3881348700,27250,27200,27250,27200,17
20231222,133500,3880886000,27200,27200,27200,27200,42
20231222,133400,3879743600,27250,27250,27250,27250,32
20231222,133300,3878871600,27200,27200,27250,27200,29
20231222,133200,3878082750,27200,27200,27200,27200,22
20231222,133100,3877484350,27200,27150,27250,27150,401
20231222,133000,3866576450,27150,27200,27200,27150,50
20231222,132900,3865216900,27150,27200,27200,27150,11
20231222,132800,3864918200,27150,27200,27200,27150,55
20231222,132700,3863423350,27150,27150,27150,27150,34
20231222,132600,3862500250,27150,27150,27200,27150,39
20231222,132500,3861439800,27150,27150,27150,27150,26
20231222,132400,3860733900,27200,27200,27200,27200,62
20231222,132300,3859047500,27200,27150,27200,27150,515
20231222,132200,3845039900,27200,27200,27200,27150,1312
20231222,132100,3809353650,27200,27200,27200,27200,212
20231222,132000,3803587250,27200,27250,27250,27200,46
20231222,131900,3802335150,27250,27200,27250,27200,126
20231222,131800,3798907900,27200,27250,27250,27200,7
20231222,131700,3798717450,27200,27200,27250,27200,47
20231222,131600,3797438200,27200,27200,27200,27200,98
20231222,131500,3794772600,27200,27200,27250,27200,45
20231222,131400,3793547100,27250,27250,27250,27200,81
20231222,131300,3791342800,27250,27200,27250,27200,92
20231222,131200,3788836000,27200,27200,27250,27200,77
20231222,131100,3786739000,27200,27200,27250,27200,12
20231222,131000,3786412550,27250,27250,27250,27200,26
20231222,130900,3785704600,27250,27200,27250,27200,115
20231222,130800,3782575100,27200,27200,27200,27200,194
20231222,130700,3777298300,27200,27250,27250,27200,189
20231222,130600,3772148350,27250,27250,27250,27250,26
20231222,130500,3771439850,27250,27250,27300,27250,408
20231222,130400,3760321800,27300,27250,27300,27250,214
20231222,130300,3754481050,27300,27300,27300,27250,42
20231222,130200,3753336200,27300,27300,27300,27250,74
20231222,130100,3751318100,27250,27250,27250,27250,24
20231222,130000,3750664100,27250,27250,27300,27250,26
20231222,125900,3749955500,27250,27250,27250,27250,280
20231222,125800,3742325500,27250,27300,27300,27250,72
20231222,125700,3740361200,27250,27250,27300,27250,19
20231222,125600,3739842900,27300,27300,27300,27250,31
20231222,125500,3738998050,27250,27250,27300,27250,60
20231222,125400,3737360150,27250,27250,27300,27250,20
20231222,125300,3736814850,27300,27250,27300,27250,48
20231222,125200,3735506800,27300,27300,27300,27300,25
20231222,125100,3734824300,27250,27250,27300,27250,147
20231222,125000,3730818500,27300,27300,27300,27250,18
20231222,124900,3730327700,27200,27200,27300,27200,35
20231222,124800,3729374050,27200,27250,27250,27200,108
20231222,124700,3726436200,27250,27200,27250,27200,47
20231222,124600,3725155900,27200,27200,27250,27200,22
20231222,124500,3724557400,27200,27250,27250,27200,71
20231222,124400,3722623200,27200,27200,27250,27200,39
20231222,124300,3721560850,27250,27200,27250,27200,45
20231222,124200,3720335800,27200,27200,27200,27200,7
20231222,124100,3720145400,27250,27250,27250,27200,77
20231222,124000,3718047800,27250,27200,27250,27200,44
20231222,123900,3716850850,27250,27200,27250,27200,54
20231222,123800,3715379750,27200,27200,27200,27200,28
20231222,123700,3714618150,27200,27200,27250,27200,15
20231222,123600,3714209950,27200,27250,27250,27200,1775
20231222,123500,3665883700,27250,27250,27250,27250,42
20231222,123400,3664739200,27250,27250,27300,27250,32
20231222,123300,3663866200,27300,27250,27300,27250,8
20231222,123200,3663648100,27300,27300,27300,27250,25
20231222,123100,3662966450,27300,27300,27300,27250,27
20231222,123000,3662229650,27250,27250,27250,27250,30
20231222,122900,3661412150,27250,27250,27250,27250,6
20231222,122800,3661248650,27250,27250,27250,27250,12
20231222,122700,3660921650,27250,27300,27300,27250,26
20231222,122600,3660212850,27300,27300,27350,27300,118
20231222,122500,3656990950,27350,27300,27350,27300,1479
20231222,122400,3616540650,27300,27350,27350,27300,30
20231222,122300,3615720600,27300,27300,27300,27250,20
20231222,122200,3615175050,27300,27250,27300,27250,23
20231222,122100,3614548050,27250,27250,27350,27250,10
20231222,122000,3614275450,27250,27250,27250,27250,138
20231222,121900,3610514950,27250,27250,27250,27250,679
20231222,121800,3592012200,27250,27250,27250,27250,16
20231222,121700,3591576200,27250,27350,27350,27250,22
20231222,121600,3590976600,27250,27300,27300,27250,215
20231222,121500,3585112050,27250,27300,27300,27250,54
20231222,121400,3583640450,27300,27300,27300,27300,36
20231222,121300,3582657650,27300,27300,27300,27300,42
20231222,121200,3581511050,27250,27300,27300,27250,26
20231222,121100,3580802500,27300,27300,27300,27250,182
20231222,121000,3575834450,27250,27250,27300,27250,56
20231222,120900,3574306100,27250,27250,27250,27250,31
20231222,120800,3573461350,27250,27250,27300,27250,52
20231222,120700,3572042450,27250,27350,27350,27250,548
20231222,120600,3557085650,27350,27350,27350,27250,260
20231222,120500,3549982450,27250,27250,27250,27250,12
20231222,120400,3549655450,27300,27350,27350,27300,191
20231222,120300,3544441100,27300,27350,27350,27300,16
20231222,120200,3544004050,27350,27350,27350,27350,42
20231222,120100,3542855350,27350,27300,27350,27300,38
20231222,120000,3541816300,27300,27350,27400,27300,405
20231222,115900,3530722450,27350,27300,27350,27300,57
20231222,115800,3529166300,27300,27250,27300,27250,80
20231222,115700,3526983050,27250,27300,27350,27250,213
20231222,115600,3521169400,27350,27300,27350,27300,108
20231222,115500,3518219150,27350,27300,27350,27300,19
20231222,115400,3517700050,27300,27300,27350,27300,53
20231222,115300,3516251450,27350,27350,27350,27300,26
20231222,115200,3515540900,27300,27350,27350,27300,1262
20231222,115100,3481074550,27350,27350,27350,27350,107
20231222,115000,3478148100,27400,27350,27400,27350,25
20231222,114900,3477463650,27350,27350,27350,27350,303
20231222,114800,3469176600,27400,27400,27400,27350,26
20231222,114700,3468464300,27350,27350,27400,27350,57
20231222,114600,3466903350,27350,27350,27400,27350,26
20231222,114500,3466191950,27350,27350,27350,27350,105
20231222,114400,3463320200,27350,27450,27450,27350,35
20231222,114300,3462361100,27400,27400,27400,27400,13
20231222,114200,3462004900,27400,27400,27400,27350,18
20231222,114100,3461512150,27400,27400,27450,27400,288
20231222,114000,3453620650,27400,27400,27400,27400,421
20231222,113900,3442085250,27400,27400,27450,27400,246
20231222,113800,3435344550,27400,27400,27450,27400,90
20231222,113700,3432875200,27450,27400,27450,27400,91
20231222,113600,3430379300,27400,27400,27400,27400,63
20231222,113500,3428653100,27400,27350,27400,27350,37
20231222,113400,3427639650,27350,27350,27400,27350,24
20231222,113300,3426982950,27400,27450,27450,27350,267
20231222,113200,3419677850,27400,27400,27450,27400,616
20231222,113100,3402798800,27400,27450,27450,27400,25
20231222,113000,3402113200,27400,27450,27450,27400,135
20231222,112900,3398408700,27450,27400,27450,27400,118
20231222,112800,3395175000,27400,27400,27450,27350,713
20231222,112700,3375638800,27400,27450,27450,27400,605
20231222,112600,3359032000,27450,27500,27500,27450,12
20231222,112500,3358702200,27500,27450,27500,27450,749
20231222,112400,3338136250,27450,27450,27500,27450,350
20231222,112300,3328527600,27450,27450,27500,27450,1100
20231222,112200,3298278350,27500,27500,27500,27500,538
20231222,112100,3283483350,27500,27450,27500,27450,892
20231222,112000,3258953700,27450,27450,27500,27450,299
20231222,111900,3250731650,27500,27500,27500,27450,900
20231222,111800,3225994200,27450,27450,27450,27450,689
20231222,111700,3207081150,27450,27450,27500,27450,1426
20231222,111600,3167932350,27450,27450,27450,27400,3062
20231222,111500,3083880750,27400,27400,27400,27400,730
20231222,111400,3063878750,27400,27400,27450,27400,69
20231222,111300,3061987200,27400,27400,27400,27400,26
20231222,111200,3061274800,27400,27450,27500,27400,185
20231222,111100,3056199750,27450,27450,27500,27400,2588
20231222,111000,2985108000,27500,27500,27500,27450,975
20231222,110900,2958336050,27500,27500,27500,27450,1546
20231222,110800,2915882200,27500,27500,27500,27450,361
20231222,110700,2905956150,27450,27500,27500,27450,498
20231222,110600,2892264700,27500,27500,27500,27450,626
20231222,110500,2875079450,27500,27500,27500,27450,1124
20231222,110400,2844174450,27450,27450,27500,27400,3338
20231222,110300,2752506700,27500,27450,27500,27450,228
20231222,110200,2746237850,27350,27400,27500,27350,2901
20231222,110100,2666647600,27400,27400,27400,27400,287
20231222,110000,2658783800,27450,27450,27450,27400,152
20231222,105900,2654616950,27400,27400,27400,27300,3587
20231222,105800,2556337100,27400,27300,27400,27300,1583
20231222,105700,2513041450,27300,27300,27300,27250,1177
20231222,105600,2480909600,27250,27300,27300,27250,707
20231222,105500,2461613550,27250,27250,27250,27250,45
20231222,105400,2460387300,27250,27250,27250,27200,163
20231222,105300,2455945750,27250,27200,27250,27200,76
20231222,105200,2453874800,27200,27200,27200,27200,31
20231222,105100,2453031600,27200,27200,27250,27200,72
20231222,105000,2451072900,27250,27250,27250,27250,14
20231222,104900,2450691400,27200,27250,27250,27200,193
20231222,104800,2445437300,27200,27250,27250,27200,1542
20231222,104700,2403417850,27250,27300,27300,27250,141
20231222,104600,2399575100,27300,27250,27300,27250,158
20231222,104500,2395268650,27250,27250,27250,27200,57
20231222,104400,2393717450,27250,27200,27300,27200,55
20231222,104300,2392218250,27300,27300,27300,27300,1
20231222,104200,2392190950,27300,27200,27300,27200,141
20231222,104100,2388351200,27200,27250,27250,27200,13
20231222,104000,2387997100,27250,27200,27250,27200,554
20231222,103900,2372906600,27250,27250,27250,27200,33
20231222,103800,2372007750,27250,27250,27250,27250,10
20231222,103700,2371735250,27250,27250,27250,27250,6
20231222,103600,2371571750,27200,27250,27250,27200,6
20231222,103500,2371408450,27250,27300,27300,27250,950
20231222,103400,2345510500,27250,27250,27300,27250,1267
20231222,103300,2310927050,27250,27300,27300,27250,545
20231222,103200,2296048750,27300,27300,27300,27300,205
20231222,103100,2290452250,27300,27200,27300,27200,1594
20231222,103000,2246968400,27200,27200,27250,27200,1687
20231222,102900,2201081200,27150,27200,27200,27150,45
20231222,102800,2199858700,27200,27200,27200,27150,32
20231222,102700,2198988500,27150,27150,27150,27150,1867
20231222,102600,2148299450,27100,27150,27150,27100,16
20231222,102500,2147865550,27100,27100,27100,27100,3
20231222,102400,2147784250,27150,27150,27150,27150,24
20231222,102300,2147132650,27150,27050,27150,27050,1411
20231222,102200,2108893250,27100,27100,27100,27100,12
20231222,102100,2108568050,27050,27050,27050,27050,68
20231222,102000,2106728650,27050,27050,27050,27000,1162
20231222,101900,2075296800,27000,27000,27050,27000,9
20231222,101800,2075053450,27000,27050,27050,27000,12
20231222,101700,2074729050,27000,27050,27050,27000,23
20231222,101600,2074107100,27050,27050,27050,27050,85
20231222,101500,2071807850,27050,27000,27050,27000,205
20231222,101400,2066271600,27000,27050,27050,27000,328
20231222,101300,2057413100,27050,27050,27050,27050,35
20231222,101200,2056466350,27000,27050,27050,27000,84
20231222,101100,2054194350,27050,27050,27050,27050,46
20231222,101000,2052950050,27050,27000,27050,27000,109
20231222,100900,2050004250,27050,27050,27050,27050,55
20231222,100800,2048516500,27050,27050,27050,27050,11
20231222,100700,2048218950,27000,27000,27000,27000,3
20231222,100600,2048137950,27050,27050,27050,27050,30
20231222,100500,2047326450,27050,27050,27050,27050,22
20231222,100400,2046731350,27000,27050,27050,27000,42
20231222,100300,2045595450,27100,27000,27100,27000,294
20231222,100200,2037656850,27000,26950,27000,26950,1356
20231222,100100,2001045350,27000,27000,27000,27000,513
20231222,100000,1987194350,27000,26950,27000,26950,33
20231222,095900,1986303600,26950,27000,27000,26950,222
20231222,095800,1980309800,27000,27100,27100,27000,4759
20231222,095700,1851690800,27100,27150,27150,27100,98
20231222,095600,1849034750,27100,27100,27100,27100,84
20231222,095500,1846758350,27100,27100,27100,27050,339
20231222,095400,1837572450,27100,27100,27100,27100,306
20231222,095300,1829279850,27100,27100,27100,27100,403
20231222,095200,1818358550,27100,27100,27100,27100,121
20231222,095100,1815079450,27050,27100,27150,27050,347
20231222,095000,1805675250,27100,27100,27100,27100,147
20231222,094900,1801691550,27100,27050,27100,27050,260
20231222,094800,1794648450,27100,27100,27100,27100,5
20231222,094700,1794512950,27100,27100,27100,27100,25
20231222,094600,1793835450,27100,27100,27100,27100,921
20231222,094500,1768876350,27150,27100,27150,27100,11
20231222,094400,1768577750,27100,27100,27100,27100,3031
20231222,094300,1686437650,27100,27150,27150,27100,145
20231222,094200,1682506100,27150,27150,27150,27150,5
20231222,094100,1682370350,27150,27100,27200,27100,67
20231222,094000,1680554050,27100,27200,27200,27100,1418
20231222,093900,1642056050,27200,27200,27200,27200,19
20231222,093800,1641539250,27200,27200,27200,27150,15
20231222,093700,1641131550,27200,27150,27200,27150,57
20231222,093600,1639583650,27200,27200,27250,27200,1294
20231222,093500,1604386450,27200,27200,27250,27200,1178
20231222,093400,1572342100,27200,27200,27250,27200,44
20231222,093300,1571144550,27200,27200,27250,27200,721
20231222,093200,1551528900,27200,27250,27250,27200,225
20231222,093100,1545406850,27250,27250,27250,27200,87
20231222,093000,1543038050,27200,27200,27200,27200,449
20231222,092900,1530825250,27200,27200,27250,27200,1095
20231222,092800,1501040950,27200,27150,27200,27150,2566
20231222,092700,1431246250,27150,27100,27200,27100,1341
20231222,092600,1394845350,27150,27150,27150,27150,1723
20231222,092500,1348065900,27200,27150,27200,27150,141
20231222,092400,1344232550,27150,27200,27200,27150,12
20231222,092300,1343906650,27200,27200,27200,27150,148
20231222,092200,1339884550,27250,27200,27250,27200,1221
20231222,092100,1306654050,27200,27150,27200,27150,2913
20231222,092000,1227565250,27150,27100,27150,27100,285
20231222,091900,1219841450,27150,27150,27150,27150,13
20231222,091800,1219488500,27150,27100,27150,27100,1149
20231222,091700,1188298950,27100,27100,27100,27100,538
20231222,091600,1173719150,27050,27150,27150,27050,3280
20231222,091500,1084838300,27150,27150,27200,27100,707
20231222,091400,1065638300,27150,27200,27200,27150,3032
20231222,091300,983233000,27250,27250,27300,27250,784
20231222,091200,961866700,27250,27300,27300,27250,556
20231222,091100,946706350,27300,27300,27350,27300,633
20231222,091000,929416450,27350,27300,27350,27300,884
20231222,090900,905280600,27300,27300,27350,27200,8185
20231222,090800,682224750,27350,27300,27350,27300,580
20231222,090700,666387750,27300,27350,27350,27300,1239
20231222,090600,632557150,27300,27300,27350,27300,667
20231222,090500,614337600,27300,27300,27300,27250,511
20231222,090400,600392250,27250,27350,27350,27250,1228
20231222,090300,566897450,27400,27450,27450,27350,2127
20231222,090200,508641900,27450,27400,27500,27350,3340
20231222,090100,416945050,27400,27250,27500,27200,8416
20231222,090000,186250350,27250,27350,27350,27250,6815