stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,194300,44229685050,29350,29350,29350,29350,41344
20231219,194200,44229685050,29350,29350,29350,29350,0
20231219,194100,44229685050,29350,29350,29350,29350,0
20231219,194000,44229685050,29350,29350,29350,29350,0
20231219,193900,44229685050,29350,29350,29350,29350,0
20231219,193800,44229685050,29350,29350,29350,29350,0
20231219,193700,44229685050,29350,29350,29350,29350,0
20231219,193600,44229685050,29350,29350,29350,29350,0
20231219,193500,44229685050,29350,29350,29350,29350,0
20231219,193400,44229685050,29350,29350,29350,29350,0
20231219,193300,44229685050,29350,29350,29350,29350,0
20231219,193200,44229685050,29350,29350,29350,29350,0
20231219,193100,44229685050,29350,29350,29350,29350,0
20231219,193000,44229685050,29350,29350,29350,29350,0
20231219,192900,44229685050,29350,29350,29350,29350,0
20231219,192800,44229685050,29350,29350,29350,29350,0
20231219,192700,44229685050,29350,29350,29350,29350,0
20231219,192600,44229685050,29350,29350,29350,29350,0
20231219,192500,44229685050,29350,29350,29350,29350,0
20231219,192400,44229685050,29350,29350,29350,29350,0
20231219,192300,44229685050,29350,29350,29350,29350,0
20231219,192200,44229685050,29350,29350,29350,29350,0
20231219,192100,44229685050,29350,29350,29350,29350,0
20231219,192000,44229685050,29350,29350,29350,29350,0
20231219,191900,44229685050,29350,29350,29350,29350,0
20231219,191800,44229685050,29350,29350,29350,29350,0
20231219,191700,44229685050,29350,29350,29350,29350,0
20231219,191600,44229685050,29350,29350,29350,29350,0
20231219,191500,44229685050,29350,29350,29350,29350,0
20231219,191400,44229685050,29350,29350,29350,29350,0
20231219,191300,44229685050,29350,29350,29350,29350,41344
20231219,191200,44229685050,29350,29350,29350,29350,0
20231219,191100,44229685050,29350,29350,29350,29350,0
20231219,191000,44229685050,29350,29350,29350,29350,0
20231219,190900,44229685050,29350,29350,29350,29350,0
20231219,190800,44229685050,29350,29350,29350,29350,0
20231219,190700,44229685050,29350,29350,29350,29350,0
20231219,190600,44229685050,29350,29350,29350,29350,0
20231219,190500,44229685050,29350,29350,29350,29350,0
20231219,190400,44229685050,29350,29350,29350,29350,0
20231219,190300,44229685050,29350,29350,29350,29350,0
20231219,190200,44229685050,29350,29350,29350,29350,0
20231219,190100,44229685050,29350,29350,29350,29350,0
20231219,190000,44229685050,29350,29350,29350,29350,0
20231219,185900,44229685050,29350,29350,29350,29350,0
20231219,185800,44229685050,29350,29350,29350,29350,0
20231219,185700,44229685050,29350,29350,29350,29350,0
20231219,185600,44229685050,29350,29350,29350,29350,0
20231219,185500,44229685050,29350,29350,29350,29350,0
20231219,185400,44229685050,29350,29350,29350,29350,0
20231219,185300,44229685050,29350,29350,29350,29350,0
20231219,185200,44229685050,29350,29350,29350,29350,0
20231219,185100,44229685050,29350,29350,29350,29350,0
20231219,185000,44229685050,29350,29350,29350,29350,0
20231219,184900,44229685050,29350,29350,29350,29350,0
20231219,184800,44229685050,29350,29350,29350,29350,0
20231219,184700,44229685050,29350,29350,29350,29350,0
20231219,184600,44229685050,29350,29350,29350,29350,0
20231219,184500,44229685050,29350,29350,29350,29350,0
20231219,184400,44229685050,29350,29350,29350,29350,0
20231219,184300,44229685050,29350,29350,29350,29350,41344
20231219,184200,44229685050,29350,29350,29350,29350,0
20231219,184100,44229685050,29350,29350,29350,29350,0
20231219,184000,44229685050,29350,29350,29350,29350,0
20231219,183900,44229685050,29350,29350,29350,29350,0
20231219,183800,44229685050,29350,29350,29350,29350,0
20231219,183700,44229685050,29350,29350,29350,29350,0
20231219,183600,44229685050,29350,29350,29350,29350,0
20231219,183500,44229685050,29350,29350,29350,29350,0
20231219,183400,44229685050,29350,29350,29350,29350,0
20231219,183300,44229685050,29350,29350,29350,29350,0
20231219,183200,44229685050,29350,29350,29350,29350,0
20231219,183100,44229685050,29350,29350,29350,29350,0
20231219,183000,44229685050,29350,29350,29350,29350,0
20231219,182900,44229685050,29350,29350,29350,29350,0
20231219,182800,44229685050,29350,29350,29350,29350,0
20231219,182700,44229685050,29350,29350,29350,29350,0
20231219,182600,44229685050,29350,29350,29350,29350,0
20231219,182500,44229685050,29350,29350,29350,29350,0
20231219,182400,44229685050,29350,29350,29350,29350,0
20231219,182300,44229685050,29350,29350,29350,29350,0
20231219,182200,44229685050,29350,29350,29350,29350,0
20231219,182100,44229685050,29350,29350,29350,29350,0
20231219,182000,44229685050,29350,29350,29350,29350,0
20231219,181900,44229685050,29350,29350,29350,29350,0
20231219,181800,44229685050,29350,29350,29350,29350,0
20231219,181700,44229685050,29350,29350,29350,29350,0
20231219,181600,44229685050,29350,29350,29350,29350,0
20231219,181500,44229685050,29350,29350,29350,29350,0
20231219,181400,44229685050,29350,29350,29350,29350,0
20231219,181300,44229685050,29350,29350,29350,29350,41344
20231219,181200,44229685050,29350,29350,29350,29350,0
20231219,181100,44229685050,29350,29350,29350,29350,0
20231219,181000,44229685050,29350,29350,29350,29350,0
20231219,180900,44229685050,29350,29350,29350,29350,0
20231219,180800,44229685050,29350,29350,29350,29350,0
20231219,180700,44229685050,29350,29350,29350,29350,0
20231219,180600,44229685050,29350,29350,29350,29350,0
20231219,180500,44229685050,29350,29350,29350,29350,0
20231219,180400,44229685050,29350,29350,29350,29350,0
20231219,180300,44229685050,29350,29350,29350,29350,0
20231219,180200,44229685050,29350,29350,29350,29350,0
20231219,180100,44229685050,29350,29350,29350,29350,0
20231219,180000,44229685050,29350,29350,29350,29350,0
20231219,175900,44229685050,29350,29350,29350,29350,0
20231219,175800,44229685050,29350,29350,29350,29350,0
20231219,175700,44229685050,29350,29350,29350,29350,0
20231219,175600,44229685050,29350,29350,29350,29350,0
20231219,175500,44229685050,29350,29350,29350,29350,0
20231219,175400,44229685050,29350,29350,29350,29350,0
20231219,175300,44229685050,29350,29350,29350,29350,0
20231219,175200,44229685050,29350,29350,29350,29350,0
20231219,175100,44229685050,29350,29350,29350,29350,0
20231219,175000,44229685050,29350,29350,29350,29350,0
20231219,174900,44229685050,29350,29350,29350,29350,0
20231219,174800,44229685050,29350,29350,29350,29350,0
20231219,174700,44229685050,29350,29350,29350,29350,0
20231219,174600,44229685050,29350,29350,29350,29350,0
20231219,174500,44229685050,29350,29350,29350,29350,0
20231219,174400,44229685050,29350,29350,29350,29350,0
20231219,174300,44229685050,29350,29350,29350,29350,41344
20231219,174200,44229685050,29350,29350,29350,29350,0
20231219,174100,44229685050,29350,29350,29350,29350,0
20231219,174000,44229685050,29350,29350,29350,29350,0
20231219,173900,44229685050,29350,29350,29350,29350,0
20231219,173800,44229685050,29350,29350,29350,29350,0
20231219,173700,44229685050,29350,29350,29350,29350,0
20231219,173600,44229685050,29350,29350,29350,29350,0
20231219,173500,44229685050,29350,29350,29350,29350,0
20231219,173400,44229685050,29350,29350,29350,29350,0
20231219,173300,44229685050,29350,29350,29350,29350,0
20231219,173200,44229685050,29350,29350,29350,29350,0
20231219,173100,44229685050,29350,29350,29350,29350,0
20231219,173000,44229685050,29350,29350,29350,29350,0
20231219,172900,44229685050,29350,29350,29350,29350,0
20231219,172800,44229685050,29350,29350,29350,29350,0
20231219,172700,44229685050,29350,29350,29350,29350,0
20231219,172600,44229685050,29350,29350,29350,29350,0
20231219,172500,44229685050,29350,29350,29350,29350,0
20231219,172400,44229685050,29350,29350,29350,29350,0
20231219,172300,44229685050,29350,29350,29350,29350,0
20231219,172200,44229685050,29350,29350,29350,29350,0
20231219,172100,44229685050,29350,29350,29350,29350,0
20231219,172000,44229685050,29350,29350,29350,29350,0
20231219,171900,44229685050,29350,29350,29350,29350,0
20231219,171800,44229685050,29350,29350,29350,29350,0
20231219,171700,44229685050,29350,29350,29350,29350,0
20231219,171600,44229685050,29350,29350,29350,29350,0
20231219,171500,44229685050,29350,29350,29350,29350,0
20231219,171400,44229685050,29350,29350,29350,29350,0
20231219,171300,44229685050,29350,29350,29350,29350,41344
20231219,171200,44229685050,29350,29350,29350,29350,0
20231219,171100,44229685050,29350,29350,29350,29350,0
20231219,171000,44229685050,29350,29350,29350,29350,0
20231219,170900,44229685050,29350,29350,29350,29350,0
20231219,170800,44229685050,29350,29350,29350,29350,0
20231219,170700,44229685050,29350,29350,29350,29350,0
20231219,170600,44229685050,29350,29350,29350,29350,0
20231219,170500,44229685050,29350,29350,29350,29350,0
20231219,170400,44229685050,29350,29350,29350,29350,0
20231219,170300,44229685050,29350,29350,29350,29350,0
20231219,170200,44229685050,29350,29350,29350,29350,0
20231219,170100,44229685050,29350,29350,29350,29350,0
20231219,170000,44229685050,29350,29350,29350,29350,0
20231219,165900,44229685050,29350,29350,29350,29350,0
20231219,165800,44229685050,29350,29350,29350,29350,0
20231219,165700,44229685050,29350,29350,29350,29350,0
20231219,165600,44229685050,29350,29350,29350,29350,0
20231219,165500,44229685050,29350,29350,29350,29350,0
20231219,165400,44229685050,29350,29350,29350,29350,0
20231219,165300,44229685050,29350,29350,29350,29350,0
20231219,165200,44229685050,29350,29350,29350,29350,0
20231219,165100,44229685050,29350,29350,29350,29350,0
20231219,165000,44229685050,29350,29350,29350,29350,0
20231219,164900,44229685050,29350,29350,29350,29350,0
20231219,164800,44229685050,29350,29350,29350,29350,0
20231219,164700,44229685050,29350,29350,29350,29350,0
20231219,164600,44229685050,29350,29350,29350,29350,0
20231219,164500,44229685050,29350,29350,29350,29350,0
20231219,164400,44229685050,29350,29350,29350,29350,0
20231219,164300,44229685050,29350,29350,29350,29350,41344
20231219,164200,44229685050,29350,29350,29350,29350,0
20231219,164100,44229685050,29350,29350,29350,29350,0
20231219,164000,44229685050,29350,29350,29350,29350,0
20231219,163900,44229685050,29350,29350,29350,29350,0
20231219,163800,44229685050,29350,29350,29350,29350,0
20231219,163700,44229685050,29350,29350,29350,29350,0
20231219,163600,44229685050,29350,29350,29350,29350,0
20231219,163500,44229685050,29350,29350,29350,29350,0
20231219,163400,44229685050,29350,29350,29350,29350,0
20231219,163300,44229685050,29350,29350,29350,29350,0
20231219,163200,44229685050,29350,29350,29350,29350,0
20231219,163100,44229685050,29350,29350,29350,29350,0
20231219,163000,44229685050,29350,29350,29350,29350,0
20231219,162900,44229685050,29350,29350,29350,29350,0
20231219,162800,44229685050,29350,29350,29350,29350,0
20231219,162700,44229685050,29350,29350,29350,29350,0
20231219,162600,44229685050,29350,29350,29350,29350,0
20231219,162500,44229685050,29350,29350,29350,29350,0
20231219,162400,44229685050,29350,29350,29350,29350,0
20231219,162300,44229685050,29350,29350,29350,29350,0
20231219,162200,44229685050,29350,29350,29350,29350,0
20231219,162100,44229685050,29350,29350,29350,29350,0
20231219,162000,44229685050,29350,29350,29350,29350,0
20231219,161900,44229685050,29350,29350,29350,29350,0
20231219,161800,44229685050,29350,29350,29350,29350,0
20231219,161700,44229685050,29350,29350,29350,29350,0
20231219,161600,44229685050,29350,29350,29350,29350,0
20231219,161500,44229685050,29350,29350,29350,29350,0
20231219,161400,44229685050,29350,29350,29350,29350,0
20231219,161300,44229685050,29350,29350,29350,29350,41344
20231219,161200,44229685050,29350,29350,29350,29350,0
20231219,161100,44229685050,29350,29350,29350,29350,0
20231219,161000,44229685050,29350,29350,29350,29350,0
20231219,160900,44229685050,29350,29350,29350,29350,0
20231219,160800,44229685050,29350,29350,29350,29350,0
20231219,160700,44229685050,29350,29350,29350,29350,0
20231219,160600,44229685050,29350,29350,29350,29350,0
20231219,160500,44229685050,29350,29350,29350,29350,0
20231219,160400,44229685050,29350,29350,29350,29350,0
20231219,160300,44229685050,29350,29350,29350,29350,0
20231219,160200,44229685050,29350,29350,29350,29350,0
20231219,160100,44229685050,29350,29350,29350,29350,0
20231219,160000,44229685050,29350,29350,29350,29350,0
20231219,155900,44229685050,29350,29350,29350,29350,0
20231219,155800,44229685050,29350,29350,29350,29350,0
20231219,155700,44229685050,29350,29350,29350,29350,0
20231219,155600,44229685050,29350,29350,29350,29350,0
20231219,155500,44229685050,29350,29350,29350,29350,0
20231219,155400,44229685050,29350,29350,29350,29350,0
20231219,155300,44229685050,29350,29350,29350,29350,0
20231219,155200,44229685050,29350,29350,29350,29350,0
20231219,155100,44229685050,29350,29350,29350,29350,0
20231219,155000,44229685050,29350,29350,29350,29350,0
20231219,154900,44229685050,29350,29350,29350,29350,0
20231219,154800,44229685050,29350,29350,29350,29350,0
20231219,154700,44229685050,29350,29350,29350,29350,0
20231219,154600,44229685050,29350,29350,29350,29350,0
20231219,154500,44229685050,29350,29350,29350,29350,0
20231219,154400,44229685050,29350,29350,29350,29350,0
20231219,154300,44229685050,29350,29350,29350,29350,41344
20231219,154200,44229685050,29350,29350,29350,29350,0
20231219,154100,44229685050,29350,29350,29350,29350,0
20231219,154000,44229685050,29350,29350,29350,29350,0
20231219,153900,44229685050,29350,29350,29350,29350,0
20231219,153800,44229685050,29350,29350,29350,29350,0
20231219,153700,44229685050,29350,29350,29350,29350,0
20231219,153600,44229685050,29350,29350,29350,29350,0
20231219,153500,44229685050,29350,29350,29350,29350,0
20231219,153400,44229685050,29350,29350,29350,29350,0
20231219,153300,44229685050,29350,29350,29350,29350,0
20231219,153200,44229685050,29350,29350,29350,29350,0
20231219,153100,44229685050,29350,29350,29350,29350,0
20231219,153000,44229685050,29350,29350,29350,29350,41344
20231219,152900,43016238650,29350,29350,29350,29350,0
20231219,152800,43016238650,29350,29350,29350,29350,0
20231219,152700,43016238650,29350,29350,29350,29350,0
20231219,152600,43016238650,29350,29350,29350,29350,0
20231219,152500,43016238650,29350,29350,29350,29350,0
20231219,152400,43016238650,29350,29350,29350,29350,0
20231219,152300,43016238650,29350,29350,29350,29350,0
20231219,152200,43016238650,29350,29350,29350,29350,0
20231219,152100,43016238650,29350,29350,29350,29350,0
20231219,152000,43016238650,29350,29350,29350,29350,0
20231219,151900,43016238650,29350,29400,29450,29350,6260
20231219,151800,42832152600,29450,29400,29450,29350,6101
20231219,151700,42652765800,29400,29450,29500,29400,1570
20231219,151600,42606575650,29450,29450,29450,29400,8280
20231219,151500,42362808850,29400,29400,29450,29400,2255
20231219,151400,42296421300,29450,29400,29450,29350,3239
20231219,151300,42201183500,29400,29400,29450,29350,6553
20231219,151200,42008499550,29400,29400,29450,29400,1084
20231219,151100,41976617800,29450,29450,29450,29400,1870
20231219,151000,41921557050,29450,29400,29450,29400,2091
20231219,150900,41859999050,29400,29400,29450,29350,5416
20231219,150800,41700695650,29350,29400,29400,29350,1627
20231219,150700,41652887900,29400,29400,29400,29350,1659
20231219,150600,41604132800,29400,29350,29450,29300,14361
20231219,150500,41182064550,29300,29350,29350,29300,3917
20231219,150400,41067113150,29350,29350,29400,29300,2162
20231219,150300,41003664400,29350,29350,29400,29300,2647
20231219,150200,40925981700,29300,29350,29350,29300,3839
20231219,150100,40813311650,29350,29400,29400,29300,3127
20231219,150000,40721543950,29400,29300,29400,29300,2115
20231219,145900,40659468250,29300,29350,29350,29300,2864
20231219,145800,40575433800,29300,29350,29350,29300,2248
20231219,145700,40509471550,29300,29350,29350,29300,414
20231219,145600,40497334850,29350,29300,29350,29300,3364
20231219,145500,40398643050,29300,29350,29350,29300,761
20231219,145400,40376340050,29300,29350,29350,29300,988
20231219,145300,40347381300,29350,29300,29350,29250,597
20231219,145200,40329880850,29300,29300,29300,29250,6929
20231219,145100,40126885750,29300,29250,29300,29250,2998
20231219,145000,40039093000,29250,29250,29300,29250,968
20231219,144900,40010736250,29300,29250,29300,29250,1566
20231219,144800,39964864900,29250,29250,29300,29250,1356
20231219,144700,39925197450,29300,29250,29300,29250,3704
20231219,144600,39816844250,29300,29250,29300,29200,956
20231219,144500,39788873550,29250,29200,29250,29200,2093
20231219,144400,39727662550,29250,29250,29250,29200,335
20231219,144300,39717867200,29250,29250,29250,29200,1164
20231219,144200,39683834350,29250,29200,29250,29200,2153
20231219,144100,39620868550,29250,29250,29250,29200,290
20231219,144000,39612393900,29250,29200,29250,29200,369
20231219,143900,39601607650,29250,29250,29250,29200,1537
20231219,143800,39556689950,29200,29200,29250,29200,2950
20231219,143700,39470540950,29200,29200,29250,29200,810
20231219,143600,39446880850,29250,29200,29250,29200,501
20231219,143500,39432250750,29200,29200,29200,29150,1029
20231219,143400,39402214950,29150,29150,29200,29150,2211
20231219,143300,39337740800,29150,29200,29200,29150,2140
20231219,143200,39275274500,29200,29200,29200,29150,615
20231219,143100,39257324200,29200,29150,29250,29150,3903
20231219,143000,39143404850,29200,29200,29250,29150,4768
20231219,142900,39004178300,29200,29200,29250,29200,541
20231219,142800,38988372550,29250,29250,29250,29200,4208
20231219,142700,38865421850,29300,29200,29300,29200,3135
20231219,142600,38773748900,29200,29250,29250,29200,980
20231219,142500,38745126750,29250,29250,29250,29200,955
20231219,142400,38717218900,29250,29200,29250,29200,1254
20231219,142300,38680591100,29200,29200,29200,29150,3627
20231219,142200,38574690250,29150,29200,29200,29150,671
20231219,142100,38555109500,29200,29200,29200,29150,515
20231219,142000,38540082500,29200,29250,29250,29150,8410
20231219,141900,38294520150,29250,29250,29250,29200,1721
20231219,141800,38244264500,29250,29250,29250,29200,6794
20231219,141700,38045870400,29250,29250,29250,29200,1851
20231219,141600,37991764650,29200,29250,29300,29200,21256
20231219,141500,37370304450,29250,29250,29300,29250,715
20231219,141400,37349371100,29250,29300,29300,29250,506
20231219,141300,37334559350,29250,29250,29300,29250,1804
20231219,141200,37281764200,29300,29300,29300,29250,413
20231219,141100,37269670700,29300,29250,29300,29250,1172
20231219,141000,37235368300,29250,29300,29300,29250,951
20231219,140900,37207525850,29300,29300,29300,29250,3126
20231219,140800,37116043300,29250,29300,29300,29250,620
20231219,140700,37097894250,29300,29250,29300,29250,2835
20231219,140600,37014963550,29300,29250,29300,29250,650
20231219,140500,36995933150,29300,29300,29350,29300,4207
20231219,140400,36872645450,29300,29350,29350,29300,665
20231219,140300,36853139250,29300,29300,29350,29250,4086
20231219,140200,36733421250,29250,29250,29300,29250,1043
20231219,140100,36702910300,29250,29300,29300,29250,441
20231219,140000,36689997650,29250,29300,29300,29250,1104
20231219,135900,36657670000,29250,29250,29300,29250,659
20231219,135800,36638390250,29300,29300,29300,29250,7394
20231219,135700,36421860700,29300,29350,29350,29300,897
20231219,135600,36395544550,29300,29300,29350,29300,1059
20231219,135500,36364483600,29350,29300,29350,29300,1021
20231219,135400,36334560750,29350,29350,29350,29300,622
20231219,135300,36316313600,29350,29350,29350,29300,930
20231219,135200,36289029150,29300,29350,29350,29300,496
20231219,135100,36274493300,29300,29300,29350,29300,545
20231219,135000,36258514400,29300,29350,29350,29300,724
20231219,134900,36237291500,29350,29350,29350,29300,524
20231219,134800,36221921700,29300,29300,29350,29300,564
20231219,134700,36205393600,29350,29300,29350,29300,1039
20231219,134600,36174912350,29350,29300,29350,29250,1103
20231219,134500,36142591050,29250,29250,29300,29250,2655
20231219,134400,36064817100,29300,29350,29350,29250,11410
20231219,134300,35730498700,29300,29350,29350,29300,331
20231219,134200,35720795500,29350,29350,29350,29300,678
20231219,134100,35700924500,29300,29300,29350,29300,967
20231219,134000,35672582450,29350,29300,29350,29300,1034
20231219,133900,35642281500,29300,29350,29350,29300,345
20231219,133800,35632163400,29350,29300,29350,29300,433
20231219,133700,35619475800,29350,29350,29350,29300,807
20231219,133600,35595825100,29300,29300,29350,29300,425
20231219,133500,35583367350,29300,29350,29350,29300,436
20231219,133400,35570587300,29350,29350,29350,29300,839
20231219,133300,35546000200,29350,29300,29350,29300,2405
20231219,133200,35475519050,29350,29350,29350,29300,5007
20231219,133100,35328593900,29350,29350,29350,29300,378
20231219,133000,35317513700,29350,29300,29350,29300,930
20231219,132900,35290257950,29300,29300,29350,29300,727
20231219,132800,35268950950,29300,29300,29350,29300,875
20231219,132700,35243312700,29300,29300,29350,29300,340
20231219,132600,35233342500,29350,29300,29350,29300,160
20231219,132500,35228651250,29300,29350,29350,29300,998
20231219,132400,35199368250,29350,29350,29350,29300,457
20231219,132300,35185969200,29300,29300,29350,29300,294
20231219,132200,35177346700,29300,29300,29350,29300,2038
20231219,132100,35117617550,29300,29350,29350,29300,8830
20231219,132000,34858891650,29350,29400,29400,29300,7002
20231219,131900,34653370350,29400,29400,29400,29350,135
20231219,131800,34649407600,29350,29400,29450,29350,2878
20231219,131700,34564856750,29450,29400,29450,29400,309
20231219,131600,34555772000,29450,29450,29450,29400,597
20231219,131500,34538211950,29400,29400,29450,29400,549
20231219,131400,34522070200,29400,29350,29400,29350,538
20231219,131300,34506277700,29350,29400,29400,29350,529
20231219,131200,34490727800,29350,29400,29400,29350,306
20231219,131100,34481744700,29350,29350,29400,29350,400
20231219,131000,34469989650,29400,29350,29400,29350,922
20231219,130900,34442922750,29350,29400,29450,29350,866
20231219,130800,34417462850,29400,29400,29450,29400,2454
20231219,130700,34345310100,29400,29400,29400,29350,415
20231219,130600,34333109150,29400,29400,29400,29350,251
20231219,130500,34325731100,29350,29350,29400,29350,2016
20231219,130400,34266462100,29400,29400,29400,29350,180
20231219,130300,34261171500,29350,29400,29400,29350,819
20231219,130200,34237127050,29400,29350,29400,29350,520
20231219,130100,34221840250,29350,29400,29400,29350,193
20231219,130000,34216168000,29400,29350,29450,29300,3806
20231219,125900,34104364650,29350,29400,29400,29350,317
20231219,125800,34095056250,29400,29350,29400,29300,1300
20231219,125700,34056896550,29300,29300,29400,29300,851
20231219,125600,34031925350,29350,29350,29350,29300,438
20231219,125500,34019072900,29350,29350,29400,29300,2200
20231219,125400,33954503950,29400,29400,29400,29350,128
20231219,125300,33950744700,29350,29400,29400,29350,484
20231219,125200,33936519250,29350,29350,29350,29300,579
20231219,125100,33919531000,29300,29300,29350,29300,897
20231219,125000,33893213150,29350,29300,29350,29300,479
20231219,124900,33879161400,29300,29300,29350,29300,792
20231219,124800,33855944900,29350,29350,29350,29300,759
20231219,124700,33833680500,29300,29350,29350,29300,1779
20231219,124600,33781484550,29350,29300,29350,29300,202
20231219,124500,33775559400,29300,29300,29350,29300,238
20231219,124400,33768578250,29350,29350,29350,29300,285
20231219,124300,33760224700,29300,29350,29400,29300,1351
20231219,124200,33720566600,29400,29350,29400,29300,3006
20231219,124100,33632353150,29300,29350,29350,29300,765
20231219,124000,33609927150,29300,29300,29350,29300,578
20231219,123900,33592970550,29350,29300,29350,29300,5028
20231219,123800,33445649700,29350,29300,29350,29300,713
20231219,123700,33424752950,29350,29350,29350,29300,1040
20231219,123600,33394274700,29300,29300,29350,29300,606
20231219,123500,33376515350,29350,29300,29350,29300,1636
20231219,123400,33328574650,29350,29300,29350,29300,512
20231219,123300,33313568000,29300,29400,29400,29300,1519
20231219,123200,33269016600,29350,29400,29400,29300,2975
20231219,123100,33181697550,29350,29350,29400,29300,1958
20231219,123000,33124265200,29350,29300,29350,29300,655
20231219,122900,33105046850,29350,29350,29400,29350,2849
20231219,122800,33021427600,29400,29350,29400,29350,2090
20231219,122700,32960059450,29350,29400,29400,29350,514
20231219,122600,32944959750,29350,29400,29400,29350,14604
20231219,122500,32515736950,29400,29450,29450,29400,8838
20231219,122400,32255771850,29450,29400,29450,29400,895
20231219,122300,32229447100,29400,29500,29500,29400,1827
20231219,122200,32175656650,29500,29500,29550,29450,3373
20231219,122100,32076137100,29550,29500,29550,29500,944
20231219,122000,32048270700,29500,29500,29500,29500,1210
20231219,121900,32012575700,29500,29550,29550,29500,468
20231219,121800,31998753250,29550,29550,29550,29500,5109
20231219,121700,31847786850,29550,29600,29600,29550,746
20231219,121600,31825732800,29600,29600,29600,29550,885
20231219,121500,31799557150,29600,29550,29600,29550,1296
20231219,121400,31761203800,29600,29600,29600,29550,3067
20231219,121300,31670425900,29600,29550,29600,29550,2091
20231219,121200,31608535950,29550,29600,29600,29550,450
20231219,121100,31595218300,29550,29600,29600,29550,964
20231219,121000,31566704250,29600,29550,29600,29550,2848
20231219,120900,31482425700,29550,29500,29600,29500,6127
20231219,120800,31301376700,29550,29550,29550,29500,251
20231219,120700,31293970400,29500,29500,29550,29450,18892
20231219,120600,30736669250,29500,29450,29500,29450,222
20231219,120500,30730124900,29500,29400,29500,29400,3626
20231219,120400,30623192300,29450,29400,29500,29400,1859
20231219,120300,30568448100,29450,29400,29450,29350,387
20231219,120200,30557068800,29450,29450,29450,29400,3577
20231219,120100,30451903400,29450,29450,29450,29400,802
20231219,120000,30428285450,29500,29450,29500,29450,1014
20231219,115900,30398403700,29500,29450,29500,29400,876
20231219,115800,30372590350,29450,29450,29500,29400,1911
20231219,115700,30316318350,29450,29400,29500,29400,6630
20231219,115600,30121091800,29350,29400,29450,29350,938
20231219,115500,30093517300,29400,29400,29450,29400,4283
20231219,115400,29967592200,29450,29450,29450,29400,1164
20231219,115300,29933357100,29450,29450,29450,29400,3283
20231219,115200,29836678200,29450,29450,29500,29450,3171
20231219,115100,29743291800,29450,29450,29500,29450,592
20231219,115000,29725854400,29500,29450,29500,29450,262
20231219,114900,29718137600,29450,29500,29500,29450,646
20231219,114800,29699107550,29500,29450,29500,29450,299
20231219,114700,29690299650,29450,29450,29500,29450,409
20231219,114600,29678252500,29500,29500,29500,29450,679
20231219,114500,29658247300,29500,29450,29500,29450,841
20231219,114400,29633456750,29450,29500,29500,29450,943
20231219,114300,29605657500,29500,29450,29500,29450,1798
20231219,114200,29552696300,29450,29450,29450,29400,1523
20231219,114100,29507862050,29450,29400,29450,29400,2166
20231219,114000,29444081500,29450,29400,29450,29400,817
20231219,113900,29420043050,29450,29400,29500,29400,3739
20231219,113800,29309938450,29450,29450,29450,29400,1976
20231219,113700,29251824750,29450,29450,29500,29450,2519
20231219,113600,29177639950,29450,29500,29500,29450,318
20231219,113500,29168264600,29500,29350,29500,29350,6671
20231219,113400,28972013150,29350,29350,29400,29350,723
20231219,113300,28950774200,29350,29400,29400,29350,462
20231219,113200,28937211200,29350,29400,29400,29350,405
20231219,113100,28925322600,29350,29350,29400,29350,310
20231219,113000,28916217950,29400,29350,29400,29350,780
20231219,112900,28893309700,29400,29400,29400,29350,631
20231219,112800,28874758350,29350,29350,29400,29350,1626
20231219,112700,28827027600,29400,29400,29450,29350,1122
20231219,112600,28794031550,29400,29400,29400,29350,802
20231219,112500,28770477050,29400,29400,29450,29350,1260
20231219,112400,28733442550,29400,29350,29400,29350,71
20231219,112300,28731356550,29400,29350,29400,29300,1740
20231219,112200,28680286550,29350,29350,29350,29300,482
20231219,112100,28666141000,29350,29300,29350,29300,202
20231219,112000,28660216100,29300,29300,29350,29300,2242
20231219,111900,28594514150,29350,29250,29350,29250,1005
20231219,111800,28565066900,29250,29300,29300,29250,1584
20231219,111700,28518715100,29300,29300,29350,29250,2703
20231219,111600,28439526900,29300,29350,29350,29300,3055
20231219,111500,28350012850,29350,29400,29400,29350,2766
20231219,111400,28268822900,29400,29400,29400,29350,472
20231219,111300,28254964300,29400,29400,29450,29350,1120
20231219,111200,28222049150,29400,29400,29400,29400,1768
20231219,111100,28170069950,29400,29450,29500,29400,1956
20231219,111000,28112467450,29400,29400,29450,29400,1156
20231219,110900,28078451800,29450,29500,29500,29450,3696
20231219,110800,27969543200,29500,29500,29500,29450,1536
20231219,110700,27924237750,29500,29500,29500,29450,883
20231219,110600,27898212050,29450,29450,29500,29450,3456
20231219,110500,27796427450,29400,29400,29450,29400,1310
20231219,110400,27757866750,29400,29500,29500,29400,1641
20231219,110300,27709535950,29500,29450,29500,29450,3631
20231219,110200,27602551550,29450,29400,29450,29350,670
20231219,110100,27582844100,29400,29400,29450,29350,2141
20231219,110000,27519878150,29400,29350,29400,29300,3773
20231219,105900,27408960200,29350,29350,29400,29300,1051
20231219,105800,27378113850,29400,29350,29400,29350,1406
20231219,105700,27336844350,29400,29350,29400,29300,1445
20231219,105600,27294436000,29300,29350,29350,29300,210
20231219,105500,27288279350,29300,29300,29350,29300,1605
20231219,105400,27241247100,29250,29200,29300,29200,8323
20231219,105300,26997664250,29200,29200,29250,29200,8409
20231219,105200,26752115800,29250,29250,29250,29200,3589
20231219,105100,26647307400,29250,29250,29250,29200,1999
20231219,105000,26588908500,29250,29250,29250,29200,3691
20231219,104900,26481088150,29250,29250,29300,29200,1708
20231219,104800,26431150700,29250,29250,29300,29250,4560
20231219,104700,26297761500,29250,29250,29300,29250,9586
20231219,104600,26017362050,29250,29250,29300,29250,1184
20231219,104500,25982724450,29250,29300,29300,29250,5290
20231219,104400,25827915100,29300,29300,29350,29300,3368
20231219,104300,25729227750,29350,29300,29350,29300,1476
20231219,104200,25685979700,29300,29350,29400,29300,22435
20231219,104100,25028396000,29350,29350,29400,29350,568
20231219,104000,25011714200,29350,29400,29400,29350,4812
20231219,103900,24870480800,29400,29400,29400,29350,672
20231219,103800,24850734100,29400,29400,29450,29400,551
20231219,103700,24834534350,29450,29400,29450,29350,4957
20231219,103600,24688870200,29350,29400,29450,29350,5311
20231219,103500,24532699600,29450,29450,29500,29400,1650
20231219,103400,24484106550,29500,29500,29550,29450,5243
20231219,103300,24329469050,29500,29550,29550,29500,682
20231219,103200,24309330950,29550,29500,29550,29500,1844
20231219,103100,24254862850,29550,29500,29550,29500,753
20231219,103000,24232630000,29550,29500,29550,29500,1541
20231219,102900,24187153000,29500,29500,29550,29500,464
20231219,102800,24173452150,29550,29550,29550,29500,465
20231219,102700,24159726500,29550,29450,29550,29400,4814
20231219,102600,24017763300,29450,29350,29500,29300,16090
20231219,102500,23545177950,29400,29350,29400,29350,2041
20231219,102400,23485250750,29350,29400,29400,29350,850
20231219,102300,23460280400,29400,29450,29450,29350,4726
20231219,102200,23321330650,29450,29450,29450,29400,2265
20231219,102100,23254699700,29450,29400,29450,29400,1192
20231219,102000,23219604500,29400,29400,29450,29400,739
20231219,101900,23197845400,29450,29400,29500,29400,2731
20231219,101800,23117419800,29450,29400,29450,29400,680
20231219,101700,23097414500,29400,29400,29450,29350,3941
20231219,101600,22981530900,29400,29350,29400,29350,649
20231219,101500,22962459650,29400,29350,29400,29350,5111
20231219,101400,22812310800,29400,29350,29400,29350,912
20231219,101300,22785537950,29350,29350,29400,29350,1150
20231219,101200,22751758200,29350,29400,29400,29350,1919
20231219,101100,22695368700,29400,29350,29400,29350,2673
20231219,101000,22616856500,29350,29350,29400,29350,1178
20231219,100900,22582239450,29350,29400,29400,29350,5004
20231219,100800,22435337500,29350,29300,29400,29300,9301
20231219,100700,22162625450,29300,29350,29350,29300,10065
20231219,100600,21867598250,29300,29400,29400,29300,14126
20231219,100500,21453210950,29350,29450,29500,29350,10657
20231219,100400,21139667750,29450,29450,29500,29450,2025
20231219,100300,21080028250,29450,29450,29500,29400,9966
20231219,100200,20786878300,29450,29450,29500,29450,4156
20231219,100100,20664473400,29500,29450,29500,29400,4795
20231219,100000,20523283200,29450,29500,29500,29400,12907
20231219,095900,20143282800,29500,29500,29550,29500,13321
20231219,095800,19750293850,29500,29550,29550,29450,22973
20231219,095700,19072452200,29550,29550,29600,29550,15045
20231219,095600,18627864300,29550,29600,29650,29550,17674
20231219,095500,18104804050,29600,29650,29650,29600,5754
20231219,095400,17934225800,29650,29700,29750,29650,14494
20231219,095300,17504176200,29700,29750,29750,29700,1818
20231219,095200,17450167050,29750,29750,29800,29700,1512
20231219,095100,17405196200,29750,29750,29800,29750,4568
20231219,095000,17269297050,29750,29750,29800,29750,3271
20231219,094900,17171966750,29750,29750,29800,29750,1203
20231219,094800,17136171550,29750,29750,29800,29750,2467
20231219,094700,17062777000,29750,29850,29850,29750,2046
20231219,094600,17001834900,29850,29800,29850,29800,1345
20231219,094500,16961750600,29800,29750,29800,29750,4210
20231219,094400,16836358350,29750,29800,29800,29700,4156
20231219,094300,16712685600,29750,29800,29850,29750,4792
20231219,094200,16569977400,29850,29850,29850,29800,3600
20231219,094100,16462589850,29850,29900,29900,29850,4330
20231219,094000,16333254050,29900,29950,29950,29850,5429
20231219,093900,16170848050,29950,29950,29950,29900,3714
20231219,093800,16059638500,29900,29900,29900,29850,3674
20231219,093700,15949792700,29900,29800,29900,29800,2888
20231219,093600,15863584450,29800,29800,29850,29800,2908
20231219,093500,15776901100,29800,29750,29850,29750,5662
20231219,093400,15608386300,29750,29800,29800,29750,1058
20231219,093300,15576890950,29750,29700,29800,29700,4522
20231219,093200,15442218800,29750,29750,29800,29700,3112
20231219,093100,15349646800,29700,29650,29800,29650,8631
20231219,093000,15092997500,29650,29650,29750,29600,9288
20231219,092900,14817538950,29650,29700,29750,29600,30515
20231219,092800,13912130700,29700,29750,29750,29700,4742
20231219,092700,13771223800,29750,29800,29800,29700,4717
20231219,092600,13630880400,29800,29800,29800,29700,12008
20231219,092500,13273611500,29750,29800,29850,29750,10850
20231219,092400,12950278050,29800,29850,29900,29750,13302
20231219,092300,12553603750,29850,30000,30000,29800,20051
20231219,092200,11954635700,29950,30000,30050,29950,10993
20231219,092100,11624846200,30050,30000,30050,30000,6354
20231219,092000,11433938800,30000,29950,30050,29950,8827
20231219,091900,11169064450,29950,29850,30000,29850,9872
20231219,091800,10873614900,29900,29950,29950,29850,5250
20231219,091700,10716689600,29950,29850,29950,29800,9009
20231219,091600,10447586750,29850,29850,29850,29800,7434
20231219,091500,10225811400,29850,29950,29950,29800,15225
20231219,091400,9770687600,29950,29950,30000,29900,7870
20231219,091300,9534978200,29950,29950,30000,29900,15621
20231219,091200,9067057050,29950,30100,30100,29900,29752
20231219,091100,8175249700,30100,29950,30100,29900,18909
20231219,091000,7607873200,29950,29800,29950,29800,8759
20231219,090900,7345996350,29800,29850,29900,29750,24382
20231219,090800,6618501250,29850,29700,29900,29700,17525
20231219,090700,6096276400,29700,29700,29750,29650,8775
20231219,090600,5835661400,29650,29650,29700,29650,8807
20231219,090500,5574382800,29650,29650,29750,29600,17411
20231219,090400,5058173100,29700,29800,29800,29550,32718
20231219,090300,4087635150,29800,29900,29950,29750,21192
20231219,090200,3455574200,29950,29900,30000,29850,16239
20231219,090100,2969698050,29850,29750,29850,29700,20195
20231219,090000,2368212000,29750,29950,30000,29700,79148