stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,194200,43353578300,29400,29400,29400,29400,29456
20231220,194100,43353578300,29400,29400,29400,29400,0
20231220,194000,43353578300,29400,29400,29400,29400,0
20231220,193900,43353578300,29400,29400,29400,29400,0
20231220,193800,43353578300,29400,29400,29400,29400,0
20231220,193700,43353578300,29400,29400,29400,29400,0
20231220,193600,43353578300,29400,29400,29400,29400,0
20231220,193500,43353578300,29400,29400,29400,29400,0
20231220,193400,43353578300,29400,29400,29400,29400,0
20231220,193300,43353578300,29400,29400,29400,29400,0
20231220,193200,43353578300,29400,29400,29400,29400,0
20231220,193100,43353578300,29400,29400,29400,29400,0
20231220,193000,43353578300,29400,29400,29400,29400,0
20231220,192900,43353578300,29400,29400,29400,29400,0
20231220,192800,43353578300,29400,29400,29400,29400,0
20231220,192700,43353578300,29400,29400,29400,29400,0
20231220,192600,43353578300,29400,29400,29400,29400,0
20231220,192500,43353578300,29400,29400,29400,29400,0
20231220,192400,43353578300,29400,29400,29400,29400,0
20231220,192300,43353578300,29400,29400,29400,29400,0
20231220,192200,43353578300,29400,29400,29400,29400,0
20231220,192100,43353578300,29400,29400,29400,29400,0
20231220,192000,43353578300,29400,29400,29400,29400,0
20231220,191900,43353578300,29400,29400,29400,29400,0
20231220,191800,43353578300,29400,29400,29400,29400,0
20231220,191700,43353578300,29400,29400,29400,29400,0
20231220,191600,43353578300,29400,29400,29400,29400,0
20231220,191500,43353578300,29400,29400,29400,29400,0
20231220,191400,43353578300,29400,29400,29400,29400,0
20231220,191300,43353578300,29400,29400,29400,29400,0
20231220,191200,43353578300,29400,29400,29400,29400,29456
20231220,191100,43353578300,29400,29400,29400,29400,0
20231220,191000,43353578300,29400,29400,29400,29400,0
20231220,190900,43353578300,29400,29400,29400,29400,0
20231220,190800,43353578300,29400,29400,29400,29400,0
20231220,190700,43353578300,29400,29400,29400,29400,0
20231220,190600,43353578300,29400,29400,29400,29400,0
20231220,190500,43353578300,29400,29400,29400,29400,0
20231220,190400,43353578300,29400,29400,29400,29400,0
20231220,190300,43353578300,29400,29400,29400,29400,0
20231220,190200,43353578300,29400,29400,29400,29400,0
20231220,190100,43353578300,29400,29400,29400,29400,0
20231220,190000,43353578300,29400,29400,29400,29400,0
20231220,185900,43353578300,29400,29400,29400,29400,0
20231220,185800,43353578300,29400,29400,29400,29400,0
20231220,185700,43353578300,29400,29400,29400,29400,0
20231220,185600,43353578300,29400,29400,29400,29400,0
20231220,185500,43353578300,29400,29400,29400,29400,0
20231220,185400,43353578300,29400,29400,29400,29400,0
20231220,185300,43353578300,29400,29400,29400,29400,0
20231220,185200,43353578300,29400,29400,29400,29400,0
20231220,185100,43353578300,29400,29400,29400,29400,0
20231220,185000,43353578300,29400,29400,29400,29400,0
20231220,184900,43353578300,29400,29400,29400,29400,0
20231220,184800,43353578300,29400,29400,29400,29400,0
20231220,184700,43353578300,29400,29400,29400,29400,0
20231220,184600,43353578300,29400,29400,29400,29400,0
20231220,184500,43353578300,29400,29400,29400,29400,0
20231220,184400,43353578300,29400,29400,29400,29400,0
20231220,184300,43353578300,29400,29400,29400,29400,0
20231220,184200,43353578300,29400,29400,29400,29400,29456
20231220,184100,43353578300,29400,29400,29400,29400,0
20231220,184000,43353578300,29400,29400,29400,29400,0
20231220,183900,43353578300,29400,29400,29400,29400,0
20231220,183800,43353578300,29400,29400,29400,29400,0
20231220,183700,43353578300,29400,29400,29400,29400,0
20231220,183600,43353578300,29400,29400,29400,29400,0
20231220,183500,43353578300,29400,29400,29400,29400,0
20231220,183400,43353578300,29400,29400,29400,29400,0
20231220,183300,43353578300,29400,29400,29400,29400,0
20231220,183200,43353578300,29400,29400,29400,29400,0
20231220,183100,43353578300,29400,29400,29400,29400,0
20231220,183000,43353578300,29400,29400,29400,29400,0
20231220,182900,43353578300,29400,29400,29400,29400,0
20231220,182800,43353578300,29400,29400,29400,29400,0
20231220,182700,43353578300,29400,29400,29400,29400,0
20231220,182600,43353578300,29400,29400,29400,29400,0
20231220,182500,43353578300,29400,29400,29400,29400,0
20231220,182400,43353578300,29400,29400,29400,29400,0
20231220,182300,43353578300,29400,29400,29400,29400,0
20231220,182200,43353578300,29400,29400,29400,29400,0
20231220,182100,43353578300,29400,29400,29400,29400,0
20231220,182000,43353578300,29400,29400,29400,29400,0
20231220,181900,43353578300,29400,29400,29400,29400,0
20231220,181800,43353578300,29400,29400,29400,29400,0
20231220,181700,43353578300,29400,29400,29400,29400,0
20231220,181600,43353578300,29400,29400,29400,29400,0
20231220,181500,43353578300,29400,29400,29400,29400,0
20231220,181400,43353578300,29400,29400,29400,29400,0
20231220,181300,43353578300,29400,29400,29400,29400,0
20231220,181200,43353578300,29400,29400,29400,29400,29456
20231220,181100,43353578300,29400,29400,29400,29400,0
20231220,181000,43353578300,29400,29400,29400,29400,0
20231220,180900,43353578300,29400,29400,29400,29400,0
20231220,180800,43353578300,29400,29400,29400,29400,0
20231220,180700,43353578300,29400,29400,29400,29400,0
20231220,180600,43353578300,29400,29400,29400,29400,0
20231220,180500,43353578300,29400,29400,29400,29400,0
20231220,180400,43353578300,29400,29400,29400,29400,0
20231220,180300,43353578300,29400,29400,29400,29400,0
20231220,180200,43353578300,29400,29400,29400,29400,0
20231220,180100,43353578300,29400,29400,29400,29400,0
20231220,180000,43353578300,29400,29400,29400,29400,0
20231220,175900,43353578300,29400,29400,29400,29400,0
20231220,175800,43353578300,29400,29400,29400,29400,0
20231220,175700,43353578300,29400,29400,29400,29400,0
20231220,175600,43353578300,29400,29400,29400,29400,0
20231220,175500,43353578300,29400,29400,29400,29400,0
20231220,175400,43353578300,29400,29400,29400,29400,0
20231220,175300,43353578300,29400,29400,29400,29400,0
20231220,175200,43353578300,29400,29400,29400,29400,0
20231220,175100,43353578300,29400,29400,29400,29400,0
20231220,175000,43353578300,29400,29400,29400,29400,0
20231220,174900,43353578300,29400,29400,29400,29400,0
20231220,174800,43353578300,29400,29400,29400,29400,0
20231220,174700,43353578300,29400,29400,29400,29400,0
20231220,174600,43353578300,29400,29400,29400,29400,0
20231220,174500,43353578300,29400,29400,29400,29400,0
20231220,174400,43353578300,29400,29400,29400,29400,0
20231220,174300,43353578300,29400,29400,29400,29400,0
20231220,174200,43353578300,29400,29400,29400,29400,29456
20231220,174100,43353578300,29400,29400,29400,29400,0
20231220,174000,43353578300,29400,29400,29400,29400,0
20231220,173900,43353578300,29400,29400,29400,29400,0
20231220,173800,43353578300,29400,29400,29400,29400,0
20231220,173700,43353578300,29400,29400,29400,29400,0
20231220,173600,43353578300,29400,29400,29400,29400,0
20231220,173500,43353578300,29400,29400,29400,29400,0
20231220,173400,43353578300,29400,29400,29400,29400,0
20231220,173300,43353578300,29400,29400,29400,29400,0
20231220,173200,43353578300,29400,29400,29400,29400,0
20231220,173100,43353578300,29400,29400,29400,29400,0
20231220,173000,43353578300,29400,29400,29400,29400,0
20231220,172900,43353578300,29400,29400,29400,29400,0
20231220,172800,43353578300,29400,29400,29400,29400,0
20231220,172700,43353578300,29400,29400,29400,29400,0
20231220,172600,43353578300,29400,29400,29400,29400,0
20231220,172500,43353578300,29400,29400,29400,29400,0
20231220,172400,43353578300,29400,29400,29400,29400,0
20231220,172300,43353578300,29400,29400,29400,29400,0
20231220,172200,43353578300,29400,29400,29400,29400,0
20231220,172100,43353578300,29400,29400,29400,29400,0
20231220,172000,43353578300,29400,29400,29400,29400,0
20231220,171900,43353578300,29400,29400,29400,29400,0
20231220,171800,43353578300,29400,29400,29400,29400,0
20231220,171700,43353578300,29400,29400,29400,29400,0
20231220,171600,43353578300,29400,29400,29400,29400,0
20231220,171500,43353578300,29400,29400,29400,29400,0
20231220,171400,43353578300,29400,29400,29400,29400,0
20231220,171300,43353578300,29400,29400,29400,29400,0
20231220,171200,43353578300,29400,29400,29400,29400,29456
20231220,171100,43353578300,29400,29400,29400,29400,0
20231220,171000,43353578300,29400,29400,29400,29400,0
20231220,170900,43353578300,29400,29400,29400,29400,0
20231220,170800,43353578300,29400,29400,29400,29400,0
20231220,170700,43353578300,29400,29400,29400,29400,0
20231220,170600,43353578300,29400,29400,29400,29400,0
20231220,170500,43353578300,29400,29400,29400,29400,0
20231220,170400,43353578300,29400,29400,29400,29400,0
20231220,170300,43353578300,29400,29400,29400,29400,0
20231220,170200,43353578300,29400,29400,29400,29400,0
20231220,170100,43353578300,29400,29400,29400,29400,0
20231220,170000,43353578300,29400,29400,29400,29400,0
20231220,165900,43353578300,29400,29400,29400,29400,0
20231220,165800,43353578300,29400,29400,29400,29400,0
20231220,165700,43353578300,29400,29400,29400,29400,0
20231220,165600,43353578300,29400,29400,29400,29400,0
20231220,165500,43353578300,29400,29400,29400,29400,0
20231220,165400,43353578300,29400,29400,29400,29400,0
20231220,165300,43353578300,29400,29400,29400,29400,0
20231220,165200,43353578300,29400,29400,29400,29400,0
20231220,165100,43353578300,29400,29400,29400,29400,0
20231220,165000,43353578300,29400,29400,29400,29400,0
20231220,164900,43353578300,29400,29400,29400,29400,0
20231220,164800,43353578300,29400,29400,29400,29400,0
20231220,164700,43353578300,29400,29400,29400,29400,0
20231220,164600,43353578300,29400,29400,29400,29400,0
20231220,164500,43353578300,29400,29400,29400,29400,0
20231220,164400,43353578300,29400,29400,29400,29400,0
20231220,164300,43353578300,29400,29400,29400,29400,0
20231220,164200,43353578300,29400,29400,29400,29400,29456
20231220,164100,43353578300,29400,29400,29400,29400,0
20231220,164000,43353578300,29400,29400,29400,29400,0
20231220,163900,43353578300,29400,29400,29400,29400,0
20231220,163800,43353578300,29400,29400,29400,29400,0
20231220,163700,43353578300,29400,29400,29400,29400,0
20231220,163600,43353578300,29400,29400,29400,29400,0
20231220,163500,43353578300,29400,29400,29400,29400,0
20231220,163400,43353578300,29400,29400,29400,29400,0
20231220,163300,43353578300,29400,29400,29400,29400,0
20231220,163200,43353578300,29400,29400,29400,29400,0
20231220,163100,43353578300,29400,29400,29400,29400,0
20231220,163000,43353578300,29400,29400,29400,29400,0
20231220,162900,43353578300,29400,29400,29400,29400,0
20231220,162800,43353578300,29400,29400,29400,29400,0
20231220,162700,43353578300,29400,29400,29400,29400,0
20231220,162600,43353578300,29400,29400,29400,29400,0
20231220,162500,43353578300,29400,29400,29400,29400,0
20231220,162400,43353578300,29400,29400,29400,29400,0
20231220,162300,43353578300,29400,29400,29400,29400,0
20231220,162200,43353578300,29400,29400,29400,29400,0
20231220,162100,43353578300,29400,29400,29400,29400,0
20231220,162000,43353578300,29400,29400,29400,29400,0
20231220,161900,43353578300,29400,29400,29400,29400,0
20231220,161800,43353578300,29400,29400,29400,29400,0
20231220,161700,43353578300,29400,29400,29400,29400,0
20231220,161600,43353578300,29400,29400,29400,29400,0
20231220,161500,43353578300,29400,29400,29400,29400,0
20231220,161400,43353578300,29400,29400,29400,29400,0
20231220,161300,43353578300,29400,29400,29400,29400,0
20231220,161200,43353578300,29400,29400,29400,29400,29456
20231220,161100,43353578300,29400,29400,29400,29400,0
20231220,161000,43353578300,29400,29400,29400,29400,0
20231220,160900,43353578300,29400,29400,29400,29400,0
20231220,160800,43353578300,29400,29400,29400,29400,0
20231220,160700,43353578300,29400,29400,29400,29400,0
20231220,160600,43353578300,29400,29400,29400,29400,0
20231220,160500,43353578300,29400,29400,29400,29400,0
20231220,160400,43353578300,29400,29400,29400,29400,0
20231220,160300,43353578300,29400,29400,29400,29400,0
20231220,160200,43353578300,29400,29400,29400,29400,0
20231220,160100,43353578300,29400,29400,29400,29400,0
20231220,160000,43353578300,29400,29400,29400,29400,0
20231220,155900,43353578300,29400,29400,29400,29400,0
20231220,155800,43353578300,29400,29400,29400,29400,0
20231220,155700,43353578300,29400,29400,29400,29400,0
20231220,155600,43353578300,29400,29400,29400,29400,0
20231220,155500,43353578300,29400,29400,29400,29400,0
20231220,155400,43353578300,29400,29400,29400,29400,0
20231220,155300,43353578300,29400,29400,29400,29400,0
20231220,155200,43353578300,29400,29400,29400,29400,0
20231220,155100,43353578300,29400,29400,29400,29400,0
20231220,155000,43353578300,29400,29400,29400,29400,0
20231220,154900,43353578300,29400,29400,29400,29400,0
20231220,154800,43353578300,29400,29400,29400,29400,0
20231220,154700,43353578300,29400,29400,29400,29400,0
20231220,154600,43353578300,29400,29400,29400,29400,0
20231220,154500,43353578300,29400,29400,29400,29400,0
20231220,154400,43353578300,29400,29400,29400,29400,0
20231220,154300,43353578300,29400,29400,29400,29400,0
20231220,154200,43353578300,29400,29400,29400,29400,29456
20231220,154100,43353578300,29400,29400,29400,29400,0
20231220,154000,43353578300,29400,29400,29400,29400,0
20231220,153900,43353578300,29400,29400,29400,29400,0
20231220,153800,43353578300,29400,29400,29400,29400,0
20231220,153700,43353578300,29400,29400,29400,29400,0
20231220,153600,43353578300,29400,29400,29400,29400,0
20231220,153500,43353578300,29400,29400,29400,29400,0
20231220,153400,43353578300,29400,29400,29400,29400,0
20231220,153300,43353578300,29400,29400,29400,29400,0
20231220,153200,43353578300,29400,29400,29400,29400,0
20231220,153100,43353578300,29400,29400,29400,29400,0
20231220,153000,43353578300,29400,29400,29400,29400,29456
20231220,152900,42487571900,29450,29450,29450,29450,0
20231220,152800,42487571900,29450,29450,29450,29450,0
20231220,152700,42487571900,29450,29450,29450,29450,0
20231220,152600,42487571900,29450,29450,29450,29450,0
20231220,152500,42487571900,29450,29450,29450,29450,0
20231220,152400,42487571900,29450,29450,29450,29450,0
20231220,152300,42487571900,29450,29450,29450,29450,0
20231220,152200,42487571900,29450,29450,29450,29450,0
20231220,152100,42487571900,29450,29450,29450,29450,0
20231220,152000,42487571900,29450,29450,29450,29450,0
20231220,151900,42487571900,29450,29450,29450,29400,3762
20231220,151800,42376956300,29400,29400,29450,29350,6927
20231220,151700,42173315500,29450,29400,29450,29400,3520
20231220,151600,42069825900,29400,29400,29450,29400,3084
20231220,151500,41979145800,29400,29350,29450,29350,5335
20231220,151400,41822296650,29400,29400,29450,29350,3350
20231220,151300,41723813000,29400,29400,29450,29350,6765
20231220,151200,41524922250,29350,29300,29450,29300,13884
20231220,151100,41117055150,29300,29300,29350,29300,1417
20231220,151000,41075531400,29300,29300,29350,29300,2193
20231220,150900,41011223450,29300,29300,29350,29250,5106
20231220,150800,40861622100,29300,29300,29300,29250,2807
20231220,150700,40779481750,29300,29300,29300,29200,3801
20231220,150600,40668279300,29250,29250,29300,29200,2582
20231220,150500,40592756200,29250,29200,29250,29200,6092
20231220,150400,40414660850,29200,29200,29250,29200,1006
20231220,150300,40385277500,29200,29150,29250,29150,6087
20231220,150200,40207549250,29150,29150,29200,29150,437
20231220,150100,40194809400,29200,29150,29200,29150,4622
20231220,150000,40060073400,29150,29150,29200,29150,508
20231220,145900,40045259950,29150,29200,29200,29150,1231
20231220,145800,40009348300,29200,29150,29200,29150,1625
20231220,145700,39961968200,29200,29200,29200,29150,467
20231220,145600,39948350800,29150,29150,29200,29100,1984
20231220,145500,39890484800,29100,29150,29200,29100,5504
20231220,145400,39730277000,29200,29150,29200,29150,1494
20231220,145300,39686724300,29200,29150,29200,29150,409
20231220,145200,39674795850,29200,29200,29250,29150,1242
20231220,145100,39638559250,29200,29200,29250,29150,2149
20231220,145000,39575829050,29150,29200,29200,29150,753
20231220,144900,39553859850,29250,29150,29250,29150,1876
20231220,144800,39499149250,29200,29200,29250,29150,1158
20231220,144700,39465347700,29250,29250,29250,29200,1158
20231220,144600,39431528750,29200,29100,29250,29100,4210
20231220,144500,39308705550,29200,29100,29200,29050,7864
20231220,144400,39079623550,29150,29150,29150,29100,595
20231220,144300,39062297800,29150,29100,29150,29100,855
20231220,144200,39037406150,29150,29050,29150,29050,5144
20231220,144100,38887915300,29050,29150,29150,29050,1425
20231220,144000,38846463150,29150,29150,29150,29100,4487
20231220,143900,38715889750,29100,29150,29150,29100,1405
20231220,143800,38674994650,29150,29100,29150,29100,1654
20231220,143700,38626814400,29150,29150,29150,29100,673
20231220,143600,38607214550,29150,29150,29150,29100,288
20231220,143500,38598830900,29100,29150,29200,29100,342
20231220,143400,38588868750,29150,29200,29200,29150,858
20231220,143300,38563857400,29200,29150,29200,29150,2198
20231220,143200,38499773000,29200,29200,29200,29150,572
20231220,143100,38483097250,29150,29150,29200,29150,1601
20231220,143000,38436421150,29150,29150,29200,29100,1430
20231220,142900,38394743100,29200,29200,29300,29150,2665
20231220,142800,38316953050,29200,29250,29300,29200,4864
20231220,142700,38174872400,29250,29250,29300,29200,3719
20231220,142600,38066106100,29250,29200,29250,29200,3172
20231220,142500,37973453850,29200,29200,29200,29150,812
20231220,142400,37949772850,29200,29150,29200,29100,1466
20231220,142300,37907034600,29150,29100,29150,29100,1517
20231220,142200,37862838900,29150,29150,29150,29100,292
20231220,142100,37854332550,29050,29100,29150,29050,599
20231220,142000,37836908750,29100,29050,29100,29050,1563
20231220,141900,37791439700,29050,29100,29100,29050,1951
20231220,141800,37734672450,29100,29050,29100,29050,649
20231220,141700,37715807450,29100,29050,29100,29050,3012
20231220,141600,37628256900,29100,29100,29100,29050,613
20231220,141500,37610444700,29100,29100,29150,29050,809
20231220,141400,37586915750,29100,29100,29150,29050,4384
20231220,141300,37459288350,29100,29050,29100,29050,814
20231220,141200,37435629400,29050,29100,29100,29050,1563
20231220,141100,37390169400,29050,29100,29100,29050,869
20231220,141000,37364893600,29100,29100,29100,29050,277
20231220,140900,37356843250,29050,29100,29100,29050,492
20231220,140800,37342539350,29100,29050,29100,29050,1612
20231220,140700,37295645400,29050,29100,29100,29050,673
20231220,140600,37276078850,29100,29100,29100,29050,494
20231220,140500,37261716600,29050,29100,29100,29050,1547
20231220,140400,37216703950,29150,29050,29150,29050,2503
20231220,140300,37143874500,29050,29100,29100,29050,1660
20231220,140200,37095591000,29050,29050,29100,29050,676
20231220,140100,37075941400,29100,29100,29100,29050,825
20231220,140000,37051972250,29100,29000,29100,29000,2089
20231220,135900,36991302200,29050,29100,29100,29000,6458
20231220,135800,36803779900,29100,29100,29100,29050,1144
20231220,135700,36770534850,29100,29050,29100,29050,356
20231220,135600,36760192200,29100,29050,29100,29050,827
20231220,135500,36736156000,29050,29050,29100,29050,410
20231220,135400,36724245350,29100,29050,29100,29050,638
20231220,135300,36705694300,29050,29100,29100,29050,302
20231220,135200,36696920850,29050,29100,29100,29050,911
20231220,135100,36670426550,29100,29100,29100,29050,3428
20231220,135000,36570812800,29100,29100,29100,29050,690
20231220,134900,36550751050,29100,29050,29100,29050,556
20231220,134800,36534580000,29100,29050,29100,29050,671
20231220,134700,36515084150,29100,29100,29100,29050,2442
20231220,134600,36444028900,29050,29050,29100,29000,715
20231220,134500,36423267750,29050,29050,29100,29000,865
20231220,134400,36398155550,29050,29050,29050,29000,1791
20231220,134300,36346140500,29000,29050,29050,29000,568
20231220,134200,36329646600,29050,29000,29050,29000,556
20231220,134100,36313509250,29050,29050,29050,29000,658
20231220,134000,36294426300,29050,29050,29050,29000,1591
20231220,133900,36248220050,29000,29000,29050,28950,761
20231220,133800,36226152450,29000,29050,29050,28950,2181
20231220,133700,36162915450,29050,29000,29050,28950,1318
20231220,133600,36124684550,29000,29000,29050,28950,817
20231220,133500,36100998250,29000,28950,29000,28900,5948
20231220,133400,35928681100,29000,28950,29000,28950,5609
20231220,133300,35766299100,28950,29000,29000,28950,9063
20231220,133200,35503881400,29000,29000,29000,28950,870
20231220,133100,35478687300,28950,29000,29050,28950,5839
20231220,133000,35309468850,29000,29000,29050,29000,4849
20231220,132900,35168846500,29050,29050,29050,29000,10924
20231220,132800,34852010300,29050,29000,29050,29000,4654
20231220,132700,34716964750,29050,29050,29050,29000,1344
20231220,132600,34677984100,29050,29050,29050,29000,758
20231220,132500,34655993450,29000,29050,29050,29000,1770
20231220,132400,34604641500,29000,29100,29100,29000,28991
20231220,132300,33762907450,29050,29050,29100,29050,4305
20231220,132200,33637785700,29100,29100,29100,29050,632
20231220,132100,33619413850,29100,29200,29200,29050,16774
20231220,132000,33131292150,29100,29150,29200,29100,954
20231220,131900,33103497050,29150,29100,29200,29100,3063
20231220,131800,33014268850,29150,29150,29150,29100,1262
20231220,131700,32977525800,29150,29150,29150,29100,488
20231220,131600,32963307200,29150,29150,29150,29100,2171
20231220,131500,32900047000,29150,29150,29150,29100,892
20231220,131400,32874072800,29150,29150,29150,29100,1019
20231220,131300,32844414050,29150,29150,29150,29100,1246
20231220,131200,32808101650,29150,29150,29150,29100,525
20231220,131100,32792819000,29150,29150,29200,29100,1126
20231220,131000,32760008300,29150,29200,29200,29100,1860
20231220,130900,32705811200,29150,29150,29150,29100,1060
20231220,130800,32674930900,29150,29100,29150,29100,1422
20231220,130700,32633497850,29150,29150,29150,29100,858
20231220,130600,32608524600,29150,29100,29150,29100,716
20231220,130500,32587677550,29100,29150,29150,29100,3305
20231220,130400,32491497200,29150,29100,29150,29100,568
20231220,130300,32474955050,29150,29150,29150,29100,1075
20231220,130200,32443665400,29150,29150,29150,29100,764
20231220,130100,32421406650,29150,29200,29200,29150,4602
20231220,130000,32287247200,29200,29150,29200,29150,263
20231220,125900,32279579050,29200,29150,29200,29150,721
20231220,125800,32258560500,29200,29150,29200,29150,513
20231220,125700,32243590950,29150,29200,29200,29150,600
20231220,125600,32226099750,29200,29200,29200,29150,1103
20231220,125500,32193919300,29150,29150,29200,29150,537
20231220,125400,32178265350,29200,29200,29200,29150,688
20231220,125300,32158209700,29150,29150,29200,29150,1788
20231220,125200,32106088400,29200,29150,29200,29150,3916
20231220,125100,31991934150,29200,29200,29200,29150,556
20231220,125000,31975718900,29200,29200,29200,29150,1734
20231220,124900,31925103200,29200,29200,29200,29150,489
20231220,124800,31910843650,29200,29200,29200,29150,385
20231220,124700,31899607400,29200,29150,29200,29150,657
20231220,124600,31880434600,29200,29200,29200,29150,489
20231220,124500,31866160850,29200,29150,29200,29150,1197
20231220,124400,31831267950,29200,29150,29200,29100,2198
20231220,124300,31767179200,29200,29150,29200,29100,10232
20231220,124200,31468963750,29200,29150,29200,29150,1987
20231220,124100,31411028750,29200,29200,29250,29150,6234
20231220,124000,31229219600,29250,29200,29250,29150,1390
20231220,123900,31188653000,29200,29150,29200,29150,1268
20231220,123800,31151647500,29200,29200,29200,29150,3094
20231220,123700,31061322000,29200,29150,29200,29150,546
20231220,123600,31045400000,29150,29150,29200,29150,1231
20231220,123500,31009515600,29150,29200,29200,29150,1641
20231220,123400,30961630350,29200,29200,29200,29150,19127
20231220,123300,30403191900,29200,29200,29250,29200,1040
20231220,123200,30372823750,29250,29200,29250,29200,1990
20231220,123100,30314638050,29200,29200,29250,29200,1149
20231220,123000,30281075700,29200,29200,29250,29200,1145
20231220,122900,30247614150,29250,29250,29250,29200,8463
20231220,122800,30000077950,29300,29250,29300,29250,568
20231220,122700,29983453950,29250,29300,29300,29250,1019
20231220,122600,29953631750,29250,29300,29300,29250,288
20231220,122500,29945204200,29250,29250,29300,29250,693
20231220,122400,29924930850,29250,29300,29300,29250,458
20231220,122300,29911523550,29250,29250,29300,29250,1037
20231220,122200,29881191050,29250,29250,29250,29250,537
20231220,122100,29865483800,29250,29250,29300,29250,659
20231220,122000,29846207250,29250,29250,29300,29250,908
20231220,121900,29819613500,29250,29300,29300,29250,2901
20231220,121800,29734620800,29300,29350,29350,29300,272
20231220,121700,29726650150,29300,29300,29350,29300,1437
20231220,121600,29684545350,29350,29300,29350,29300,189
20231220,121500,29679006450,29300,29350,29350,29300,800
20231220,121400,29655561200,29350,29300,29350,29300,149
20231220,121300,29651195250,29300,29350,29350,29300,292
20231220,121200,29642638000,29350,29300,29350,29300,2791
20231220,121100,29560861600,29350,29350,29350,29300,415
20231220,121000,29548697700,29350,29300,29350,29300,282
20231220,120900,29540431500,29300,29300,29350,29300,1485
20231220,120800,29496900300,29350,29400,29400,29300,743
20231220,120700,29475097750,29300,29350,29400,29300,1181
20231220,120600,29440440950,29350,29350,29400,29350,284
20231220,120500,29432102250,29400,29400,29400,29350,422
20231220,120400,29419715450,29350,29400,29400,29300,582
20231220,120300,29402634750,29400,29350,29400,29300,453
20231220,120200,29389341850,29350,29350,29400,29300,580
20231220,120100,29372331450,29350,29350,29350,29300,819
20231220,120000,29348305750,29350,29300,29350,29300,496
20231220,115900,29333760150,29350,29300,29350,29300,316
20231220,115800,29324494450,29300,29300,29350,29300,346
20231220,115700,29314356550,29300,29350,29350,29300,328
20231220,115600,29304735800,29350,29350,29350,29300,1266
20231220,115500,29267630150,29300,29300,29350,29300,477
20231220,115400,29253642050,29350,29300,29350,29300,1030
20231220,115300,29223460100,29300,29300,29350,29300,658
20231220,115200,29204178900,29300,29350,29350,29300,469
20231220,115100,29190430950,29300,29300,29350,29300,482
20231220,115000,29176302900,29350,29300,29350,29300,1595
20231220,114900,29129495700,29350,29300,29350,29300,716
20231220,114800,29108499050,29300,29350,29350,29300,261
20231220,114700,29100849350,29300,29300,29350,29250,1092
20231220,114600,29068876100,29300,29250,29300,29250,955
20231220,114500,29040908050,29300,29300,29300,29250,1039
20231220,114400,29010496400,29300,29300,29350,29250,652
20231220,114300,28991401750,29300,29300,29350,29300,574
20231220,114200,28974578400,29300,29300,29300,29300,935
20231220,114100,28947182900,29300,29300,29350,29300,336
20231220,114000,28937334600,29300,29250,29350,29250,511
20231220,113900,28922359550,29300,29300,29350,29250,5992
20231220,113800,28747005100,29300,29350,29400,29300,2230
20231220,113700,28681588550,29350,29300,29350,29300,711
20231220,113600,28660729250,29350,29300,29350,29300,1770
20231220,113500,28608811350,29300,29350,29350,29300,357
20231220,113400,28598349400,29350,29350,29350,29300,135
20231220,113300,28594392850,29350,29350,29400,29300,1262
20231220,113200,28557352300,29350,29350,29400,29350,2659
20231220,113100,28479310250,29350,29400,29450,29350,4399
20231220,113000,28350027000,29400,29450,29450,29400,355
20231220,112900,28339584950,29400,29450,29450,29400,583
20231220,112800,28322435100,29450,29400,29450,29400,182
20231220,112700,28317082400,29450,29400,29450,29400,3375
20231220,112600,28217745700,29450,29400,29450,29400,4722
20231220,112500,28078700250,29450,29400,29450,29400,740
20231220,112400,28056938850,29450,29400,29450,29350,1523
20231220,112300,28012165000,29400,29400,29400,29350,3280
20231220,112200,27915741400,29400,29350,29400,29350,1290
20231220,112100,27877847150,29350,29350,29350,29300,1766
20231220,112000,27826026500,29300,29300,29300,29250,3047
20231220,111900,27736829650,29250,29300,29300,29250,553
20231220,111800,27720641000,29300,29300,29300,29250,740
20231220,111700,27698964900,29250,29200,29300,29200,2800
20231220,111600,27617081200,29200,29250,29250,29200,745
20231220,111500,27595321550,29250,29200,29250,29200,830
20231220,111400,27571075200,29200,29250,29250,29200,2205
20231220,111300,27506645400,29200,29200,29250,29200,663
20231220,111200,27487285350,29200,29150,29200,29150,948
20231220,111100,27459613600,29200,29250,29250,29150,1105
20231220,111000,27427367250,29200,29200,29200,29150,3623
20231220,110900,27321601150,29200,29200,29250,29200,2793
20231220,110800,27240045250,29200,29150,29250,29150,5787
20231220,110700,27071114250,29150,29200,29200,29150,844
20231220,110600,27046488450,29150,29200,29200,29150,1742
20231220,110500,26995675000,29200,29200,29200,29150,535
20231220,110400,26980067950,29150,29200,29250,29150,1695
20231220,110300,26930591200,29200,29200,29250,29150,3097
20231220,110200,26840265000,29200,29200,29250,29150,858
20231220,110100,26815218700,29200,29200,29200,29200,1531
20231220,110000,26770513500,29250,29200,29250,29150,3912
20231220,105900,26656300400,29200,29250,29250,29150,10328
20231220,105800,26354824500,29200,29200,29250,29200,761
20231220,105700,26332594400,29250,29200,29250,29200,593
20231220,105600,26315260800,29250,29200,29250,29200,1125
20231220,105500,26282398750,29250,29200,29250,29200,1268
20231220,105400,26245355850,29250,29250,29250,29200,944
20231220,105300,26217780300,29250,29250,29250,29200,895
20231220,105200,26191621500,29250,29250,29250,29200,340
20231220,105100,26181680750,29200,29250,29250,29200,2132
20231220,105000,26119425700,29200,29250,29250,29200,818
20231220,104900,26095530850,29200,29250,29250,29150,12539
20231220,104800,25729325700,29250,29250,29300,29250,2065
20231220,104700,25668916350,29250,29250,29300,29250,2027
20231220,104600,25609619750,29250,29250,29250,29200,1238
20231220,104500,25573430850,29250,29200,29250,29200,1414
20231220,104400,25532100300,29200,29200,29250,29200,1995
20231220,104300,25473825500,29250,29250,29250,29200,877
20231220,104200,25448204350,29250,29250,29250,29200,2173
20231220,104100,25384651800,29200,29200,29250,29200,1840
20231220,104000,25330903300,29250,29200,29250,29200,2496
20231220,103900,25258006050,29200,29250,29250,29200,804
20231220,103800,25234500700,29300,29300,29300,29200,6172
20231220,103700,25054006400,29300,29300,29300,29250,669
20231220,103600,25034428650,29250,29300,29300,29250,751
20231220,103500,25012455100,29300,29300,29300,29250,709
20231220,103400,24991695700,29300,29200,29300,29200,2448
20231220,103300,24920091150,29250,29200,29250,29200,2578
20231220,103200,24844771550,29200,29300,29300,29200,6823
20231220,103100,24645170400,29250,29300,29300,29250,1896
20231220,103000,24589694100,29300,29300,29300,29250,2163
20231220,102900,24526407850,29300,29300,29300,29250,946
20231220,102800,24498723800,29300,29300,29300,29250,1235
20231220,102700,24462574950,29300,29300,29300,29250,1194
20231220,102600,24427609800,29300,29300,29350,29300,4170
20231220,102500,24305403000,29300,29300,29350,29300,1747
20231220,102400,24254199250,29300,29350,29350,29300,1354
20231220,102300,24214483700,29350,29300,29400,29300,3280
20231220,102200,24118169050,29300,29250,29300,29250,3878
20231220,102100,24004606150,29300,29300,29300,29250,1809
20231220,102000,23951654400,29300,29250,29300,29200,7731
20231220,101900,23725598050,29250,29250,29300,29200,7971
20231220,101800,23492453100,29250,29300,29350,29250,7234
20231220,101700,23280571400,29350,29350,29350,29300,6958
20231220,101600,23076685450,29300,29400,29450,29300,21365
20231220,101500,22449402400,29400,29400,29450,29400,2679
20231220,101400,22370621650,29450,29400,29450,29400,641
20231220,101300,22351760150,29450,29450,29450,29400,1301
20231220,101200,22313499800,29400,29450,29450,29400,666
20231220,101100,22293909050,29450,29450,29450,29400,569
20231220,101000,22277177950,29450,29450,29450,29400,953
20231220,100900,22249124400,29450,29400,29450,29400,841
20231220,100800,22224379850,29400,29450,29450,29400,414
20231220,100700,22212194250,29450,29450,29450,29400,635
20231220,100600,22193519450,29400,29400,29450,29350,5016
20231220,100500,22046057350,29400,29400,29400,29350,791
20231220,100400,22022808550,29400,29400,29400,29350,1060
20231220,100300,21991674250,29400,29400,29400,29350,1638
20231220,100200,21943571150,29400,29400,29400,29350,1149
20231220,100100,21909821150,29350,29400,29450,29350,13653
20231220,100000,21508632000,29400,29400,29450,29400,826
20231220,095900,21484344800,29400,29450,29450,29400,686
20231220,095800,21464176000,29400,29400,29450,29400,1643
20231220,095700,21415868050,29400,29400,29450,29400,3881
20231220,095600,21301727950,29400,29400,29450,29400,8385
20231220,095500,21055207800,29400,29450,29500,29400,2099
20231220,095400,20993392300,29450,29500,29500,29450,5273
20231220,095300,20838096250,29500,29550,29550,29450,4521
20231220,095200,20704719400,29500,29550,29550,29500,2524
20231220,095100,20630232850,29550,29550,29550,29500,2307
20231220,095000,20562082650,29550,29550,29550,29500,2420
20231220,094900,20490621300,29550,29600,29650,29550,4910
20231220,094800,20345409000,29600,29600,29650,29600,770
20231220,094700,20322611700,29600,29650,29700,29600,3160
20231220,094600,20228968150,29650,29650,29700,29650,3254
20231220,094500,20132361500,29700,29600,29700,29600,2387
20231220,094400,20061578600,29600,29600,29650,29550,3423
20231220,094300,19960117750,29550,29600,29650,29500,4536
20231220,094200,19825994600,29550,29650,29650,29550,4187
20231220,094100,19701974500,29650,29650,29700,29600,7724
20231220,094000,19472976400,29650,29650,29650,29600,4960
20231220,093900,19325919000,29650,29650,29650,29600,5109
20231220,093800,19174481500,29650,29550,29650,29550,1775
20231220,093700,19121938800,29550,29600,29600,29500,1184
20231220,093600,19086931000,29600,29500,29600,29450,7135
20231220,093500,18876318350,29500,29550,29550,29450,1897
20231220,093400,18820350750,29550,29450,29550,29450,5163
20231220,093300,18668082600,29450,29500,29500,29450,658
20231220,093200,18648682350,29500,29400,29500,29300,17545
20231220,093100,18133423450,29350,29500,29500,29350,16386
20231220,093000,17651331250,29450,29500,29500,29450,1616
20231220,092900,17603669550,29500,29500,29550,29450,2844
20231220,092800,17519786300,29500,29500,29550,29400,22305
20231220,092700,16862464900,29500,29550,29600,29500,3737
20231220,092600,16752066500,29600,29550,29600,29500,2580
20231220,092500,16675819050,29550,29550,29600,29500,8603
20231220,092400,16421784300,29550,29550,29600,29550,3168
20231220,092300,16328156400,29600,29550,29600,29550,4224
20231220,092200,16203207300,29550,29650,29650,29550,1778
20231220,092100,16150570250,29650,29650,29700,29500,15175
20231220,092000,15701447150,29650,29650,29700,29600,5223
20231220,091900,15546529900,29650,29600,29650,29600,2914
20231220,091800,15460193700,29600,29550,29600,29500,5809
20231220,091700,15288455950,29500,29550,29550,29500,5939
20231220,091600,15113048700,29550,29550,29600,29500,5666
20231220,091500,14945687450,29550,29700,29700,29500,26684
20231220,091400,14156458350,29650,29700,29700,29600,8596
20231220,091300,13901483150,29700,29700,29700,29600,6594
20231220,091200,13705926250,29700,29650,29750,29600,3901
20231220,091100,13590169350,29650,29700,29750,29600,12477
20231220,091000,13219916600,29750,29800,29800,29700,10170
20231220,090900,12917577100,29800,29750,29800,29700,9108
20231220,090800,12646452900,29750,29750,29800,29700,6230
20231220,090700,12461065700,29700,29850,29900,29700,22934
20231220,090600,11777856800,29900,29850,29900,29800,10654
20231220,090500,11459770600,29850,29950,30000,29800,18201
20231220,090400,10916034550,29900,30100,30150,29900,39074
20231220,090300,9742038800,30150,30050,30150,30000,18989
20231220,090200,9170751600,30000,30200,30250,30000,48215
20231220,090100,7719946400,30200,30300,30550,30200,79798
20231220,090000,5295714200,30300,30200,30450,30000,171073