stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,183100,1012666615,5020,5020,5020,5020,2549
20231205,183000,1012666615,5020,5020,5020,5020,0
20231205,182900,1012666615,5020,5020,5020,5020,0
20231205,182800,1012666615,5020,5020,5020,5020,0
20231205,182700,1012666615,5020,5020,5020,5020,0
20231205,182600,1012666615,5020,5020,5020,5020,0
20231205,182500,1012666615,5020,5020,5020,5020,0
20231205,182400,1012666615,5020,5020,5020,5020,0
20231205,182300,1012666615,5020,5020,5020,5020,0
20231205,182200,1012666615,5020,5020,5020,5020,0
20231205,182100,1012666615,5020,5020,5020,5020,0
20231205,182000,1012666615,5020,5020,5020,5020,0
20231205,181900,1012666615,5020,5020,5020,5020,0
20231205,181800,1012666615,5020,5020,5020,5020,0
20231205,181700,1012666615,5020,5020,5020,5020,0
20231205,181600,1012666615,5020,5020,5020,5020,0
20231205,181500,1012666615,5020,5020,5020,5020,0
20231205,181400,1012666615,5020,5020,5020,5020,0
20231205,181300,1012666615,5020,5020,5020,5020,0
20231205,181200,1012666615,5020,5020,5020,5020,0
20231205,181100,1012666615,5020,5020,5020,5020,0
20231205,181000,1012666615,5020,5020,5020,5020,0
20231205,180900,1012666615,5020,5020,5020,5020,0
20231205,180800,1012666615,5020,5020,5020,5020,0
20231205,180700,1012666615,5020,5020,5020,5020,0
20231205,180600,1012666615,5020,5020,5020,5020,0
20231205,180500,1012666615,5020,5020,5020,5020,0
20231205,180400,1012666615,5020,5020,5020,5020,0
20231205,180300,1012666615,5020,5020,5020,5020,0
20231205,180200,1012666615,5020,5020,5020,5020,0
20231205,180100,1012666615,5020,5020,5020,5020,2549
20231205,180000,1012666615,5020,5020,5020,5020,0
20231205,175900,1012666615,5020,5020,5020,5020,0
20231205,175800,1012666615,5020,5020,5020,5020,0
20231205,175700,1012666615,5020,5020,5020,5020,0
20231205,175600,1012666615,5020,5020,5020,5020,0
20231205,175500,1012666615,5020,5020,5020,5020,0
20231205,175400,1012666615,5020,5020,5020,5020,0
20231205,175300,1012666615,5020,5020,5020,5020,0
20231205,175200,1012666615,5020,5020,5020,5020,0
20231205,175100,1012666615,5020,5020,5020,5020,0
20231205,175000,1012666615,5020,5020,5020,5020,0
20231205,174900,1012666615,5020,5020,5020,5020,0
20231205,174800,1012666615,5020,5020,5020,5020,0
20231205,174700,1012666615,5020,5020,5020,5020,0
20231205,174600,1012666615,5020,5020,5020,5020,0
20231205,174500,1012666615,5020,5020,5020,5020,0
20231205,174400,1012666615,5020,5020,5020,5020,0
20231205,174300,1012666615,5020,5020,5020,5020,0
20231205,174200,1012666615,5020,5020,5020,5020,0
20231205,174100,1012666615,5020,5020,5020,5020,0
20231205,174000,1012666615,5020,5020,5020,5020,0
20231205,173900,1012666615,5020,5020,5020,5020,0
20231205,173800,1012666615,5020,5020,5020,5020,0
20231205,173700,1012666615,5020,5020,5020,5020,0
20231205,173600,1012666615,5020,5020,5020,5020,0
20231205,173500,1012666615,5020,5020,5020,5020,0
20231205,173400,1012666615,5020,5020,5020,5020,0
20231205,173300,1012666615,5020,5020,5020,5020,0
20231205,173200,1012666615,5020,5020,5020,5020,0
20231205,173100,1012666615,5020,5020,5020,5020,2549
20231205,173000,1012666615,5020,5020,5020,5020,0
20231205,172900,1012666615,5020,5020,5020,5020,0
20231205,172800,1012666615,5020,5020,5020,5020,0
20231205,172700,1012666615,5020,5020,5020,5020,0
20231205,172600,1012666615,5020,5020,5020,5020,0
20231205,172500,1012666615,5020,5020,5020,5020,0
20231205,172400,1012666615,5020,5020,5020,5020,0
20231205,172300,1012666615,5020,5020,5020,5020,0
20231205,172200,1012666615,5020,5020,5020,5020,0
20231205,172100,1012666615,5020,5020,5020,5020,0
20231205,172000,1012666615,5020,5020,5020,5020,0
20231205,171900,1012666615,5020,5020,5020,5020,0
20231205,171800,1012666615,5020,5020,5020,5020,0
20231205,171700,1012666615,5020,5020,5020,5020,0
20231205,171600,1012666615,5020,5020,5020,5020,0
20231205,171500,1012666615,5020,5020,5020,5020,0
20231205,171400,1012666615,5020,5020,5020,5020,0
20231205,171300,1012666615,5020,5020,5020,5020,0
20231205,171200,1012666615,5020,5020,5020,5020,0
20231205,171100,1012666615,5020,5020,5020,5020,0
20231205,171000,1012666615,5020,5020,5020,5020,0
20231205,170900,1012666615,5020,5020,5020,5020,0
20231205,170800,1012666615,5020,5020,5020,5020,0
20231205,170700,1012666615,5020,5020,5020,5020,0
20231205,170600,1012666615,5020,5020,5020,5020,0
20231205,170500,1012666615,5020,5020,5020,5020,0
20231205,170400,1012666615,5020,5020,5020,5020,0
20231205,170300,1012666615,5020,5020,5020,5020,0
20231205,170200,1012666615,5020,5020,5020,5020,0
20231205,170100,1012666615,5020,5020,5020,5020,2549
20231205,170000,1012666615,5020,5020,5020,5020,0
20231205,165900,1012666615,5020,5020,5020,5020,0
20231205,165800,1012666615,5020,5020,5020,5020,0
20231205,165700,1012666615,5020,5020,5020,5020,0
20231205,165600,1012666615,5020,5020,5020,5020,0
20231205,165500,1012666615,5020,5020,5020,5020,0
20231205,165400,1012666615,5020,5020,5020,5020,0
20231205,165300,1012666615,5020,5020,5020,5020,0
20231205,165200,1012666615,5020,5020,5020,5020,0
20231205,165100,1012666615,5020,5020,5020,5020,0
20231205,165000,1012666615,5020,5020,5020,5020,0
20231205,164900,1012666615,5020,5020,5020,5020,0
20231205,164800,1012666615,5020,5020,5020,5020,0
20231205,164700,1012666615,5020,5020,5020,5020,0
20231205,164600,1012666615,5020,5020,5020,5020,0
20231205,164500,1012666615,5020,5020,5020,5020,0
20231205,164400,1012666615,5020,5020,5020,5020,0
20231205,164300,1012666615,5020,5020,5020,5020,0
20231205,164200,1012666615,5020,5020,5020,5020,0
20231205,164100,1012666615,5020,5020,5020,5020,0
20231205,164000,1012666615,5020,5020,5020,5020,0
20231205,163900,1012666615,5020,5020,5020,5020,0
20231205,163800,1012666615,5020,5020,5020,5020,0
20231205,163700,1012666615,5020,5020,5020,5020,0
20231205,163600,1012666615,5020,5020,5020,5020,0
20231205,163500,1012666615,5020,5020,5020,5020,0
20231205,163400,1012666615,5020,5020,5020,5020,0
20231205,163300,1012666615,5020,5020,5020,5020,0
20231205,163200,1012666615,5020,5020,5020,5020,0
20231205,163100,1012666615,5020,5020,5020,5020,2549
20231205,163000,1012666615,5020,5020,5020,5020,0
20231205,162900,1012666615,5020,5020,5020,5020,0
20231205,162800,1012666615,5020,5020,5020,5020,0
20231205,162700,1012666615,5020,5020,5020,5020,0
20231205,162600,1012666615,5020,5020,5020,5020,0
20231205,162500,1012666615,5020,5020,5020,5020,0
20231205,162400,1012666615,5020,5020,5020,5020,0
20231205,162300,1012666615,5020,5020,5020,5020,0
20231205,162200,1012666615,5020,5020,5020,5020,0
20231205,162100,1012666615,5020,5020,5020,5020,0
20231205,162000,1012666615,5020,5020,5020,5020,0
20231205,161900,1012666615,5020,5020,5020,5020,0
20231205,161800,1012666615,5020,5020,5020,5020,0
20231205,161700,1012666615,5020,5020,5020,5020,0
20231205,161600,1012666615,5020,5020,5020,5020,0
20231205,161500,1012666615,5020,5020,5020,5020,0
20231205,161400,1012666615,5020,5020,5020,5020,0
20231205,161300,1012666615,5020,5020,5020,5020,0
20231205,161200,1012666615,5020,5020,5020,5020,0
20231205,161100,1012666615,5020,5020,5020,5020,0
20231205,161000,1012666615,5020,5020,5020,5020,0
20231205,160900,1012666615,5020,5020,5020,5020,0
20231205,160800,1012666615,5020,5020,5020,5020,0
20231205,160700,1012666615,5020,5020,5020,5020,0
20231205,160600,1012666615,5020,5020,5020,5020,0
20231205,160500,1012666615,5020,5020,5020,5020,0
20231205,160400,1012666615,5020,5020,5020,5020,0
20231205,160300,1012666615,5020,5020,5020,5020,0
20231205,160200,1012666615,5020,5020,5020,5020,0
20231205,160100,1012666615,5020,5020,5020,5020,2549
20231205,160000,1012666615,5020,5020,5020,5020,0
20231205,155900,1012666615,5020,5020,5020,5020,0
20231205,155800,1012666615,5020,5020,5020,5020,0
20231205,155700,1012666615,5020,5020,5020,5020,0
20231205,155600,1012666615,5020,5020,5020,5020,0
20231205,155500,1012666615,5020,5020,5020,5020,0
20231205,155400,1012666615,5020,5020,5020,5020,0
20231205,155300,1012666615,5020,5020,5020,5020,0
20231205,155200,1012666615,5020,5020,5020,5020,0
20231205,155100,1012666615,5020,5020,5020,5020,0
20231205,155000,1012666615,5020,5020,5020,5020,0
20231205,154900,1012666615,5020,5020,5020,5020,0
20231205,154800,1012666615,5020,5020,5020,5020,0
20231205,154700,1012666615,5020,5020,5020,5020,0
20231205,154600,1012666615,5020,5020,5020,5020,0
20231205,154500,1012666615,5020,5020,5020,5020,0
20231205,154400,1012666615,5020,5020,5020,5020,0
20231205,154300,1012666615,5020,5020,5020,5020,0
20231205,154200,1012666615,5020,5020,5020,5020,0
20231205,154100,1012666615,5020,5020,5020,5020,0
20231205,154000,1012666615,5020,5020,5020,5020,0
20231205,153900,1012666615,5020,5020,5020,5020,0
20231205,153800,1012666615,5020,5020,5020,5020,0
20231205,153700,1012666615,5020,5020,5020,5020,0
20231205,153600,1012666615,5020,5020,5020,5020,0
20231205,153500,1012666615,5020,5020,5020,5020,0
20231205,153400,1012666615,5020,5020,5020,5020,0
20231205,153300,1012666615,5020,5020,5020,5020,0
20231205,153200,1012666615,5020,5020,5020,5020,0
20231205,153100,1012666615,5020,5020,5020,5020,2549
20231205,153000,1012666615,5020,5020,5020,5020,2549
20231205,152900,999870635,5000,5000,5000,5000,0
20231205,152800,999870635,5000,5000,5000,5000,0
20231205,152700,999870635,5000,5000,5000,5000,0
20231205,152600,999870635,5000,5000,5000,5000,0
20231205,152500,999870635,5000,5000,5000,5000,0
20231205,152400,999870635,5000,5000,5000,5000,0
20231205,152300,999870635,5000,5000,5000,5000,0
20231205,152200,999870635,5000,5000,5000,5000,0
20231205,152100,999870635,5000,5000,5000,5000,0
20231205,152000,999870635,5000,5000,5000,5000,0
20231205,151900,999870635,5000,4995,5000,4995,8
20231205,151800,999830670,4985,4985,4985,4985,0
20231205,151700,999830670,4985,4985,4985,4980,876
20231205,151600,995465080,4980,4985,4985,4980,471
20231205,151500,993118050,4990,4990,4990,4985,87
20231205,151400,992684345,4985,4985,4985,4985,209
20231205,151300,991642480,4985,4985,4985,4985,0
20231205,151200,991642480,4985,4995,4995,4985,177
20231205,151100,990760120,5000,4990,5010,4990,138
20231205,151000,990070645,4990,4990,4990,4985,171
20231205,150900,989217605,4990,4985,4990,4975,2521
20231205,150800,976654585,4985,4985,4985,4985,143
20231205,150700,975941730,4985,4985,4985,4985,97
20231205,150600,975458185,4985,4980,4985,4980,235
20231205,150500,974287385,4985,4985,4985,4985,50
20231205,150400,974038135,4980,4980,4980,4980,202
20231205,150300,973032175,4985,4980,4985,4975,312
20231205,150200,971478800,4975,4975,4980,4975,156
20231205,150100,970702670,4975,4985,4985,4975,155
20231205,150000,969930945,4985,4980,4985,4975,185
20231205,145900,969009820,4975,4980,4980,4975,3117
20231205,145800,953492505,4980,4985,4985,4980,385
20231205,145700,951573705,4985,4985,4985,4985,218
20231205,145600,950486975,4985,4985,4985,4985,94
20231205,145500,950018385,4980,4980,4980,4980,155
20231205,145400,949246485,4985,4980,4985,4980,294
20231205,145300,947782250,4980,4980,4980,4980,100
20231205,145200,947284250,4980,4985,4985,4980,971
20231205,145100,942447930,4980,4985,4985,4980,1856
20231205,145000,933204220,4995,4995,4995,4995,1
20231205,144900,933199225,4980,4995,4995,4980,10182
20231205,144800,882469800,4995,4995,4995,4995,123
20231205,144700,881855415,4990,4990,4990,4990,210
20231205,144600,880807515,4990,4995,4995,4990,182
20231205,144500,879899185,4990,4990,4990,4990,136
20231205,144400,879220545,4990,4990,4990,4990,117
20231205,144300,878636715,4990,4990,4990,4990,158
20231205,144200,877848295,4985,4985,4985,4985,155
20231205,144100,877075620,4990,4990,4990,4990,354
20231205,144000,875309160,4985,4995,4995,4985,390
20231205,143900,873363460,4995,4990,4995,4985,154
20231205,143800,872595425,4995,4985,4995,4985,1706
20231205,143700,864088185,4985,4985,4985,4985,1085
20231205,143600,858679460,4985,4990,4990,4985,5140
20231205,143500,833055115,4995,4990,4995,4990,475
20231205,143400,830684860,4990,4990,4990,4990,135
20231205,143300,830011210,4990,4990,4990,4990,1659
20231205,143200,821732800,4990,4990,4990,4990,50
20231205,143100,821483300,4990,4990,4995,4990,156
20231205,143000,820704840,4990,4990,4995,4990,154
20231205,142900,819936310,4990,4985,4990,4985,1323
20231205,142800,813335115,4985,4995,5000,4985,9926
20231205,142700,763791560,4995,4995,4995,4995,295
20231205,142600,762318035,4995,5000,5000,4990,20338
20231205,142500,660660720,5000,5000,5000,5000,1225
20231205,142400,654535720,5000,5000,5010,5000,602
20231205,142300,651522720,5000,5000,5000,5000,261
20231205,142200,650217720,5000,5000,5010,5000,496
20231205,142100,647735720,5000,5000,5010,5000,626
20231205,142000,644604030,5010,5000,5010,5000,309
20231205,141900,643057990,5000,5000,5000,5000,423
20231205,141800,640942990,5000,5000,5000,5000,1140
20231205,141700,635242990,5000,5000,5000,5000,309
20231205,141600,633697990,5000,5000,5000,5000,479
20231205,141500,631302990,5000,5000,5010,5000,5273
20231205,141400,604937890,5000,5000,5000,5000,324
20231205,141300,603317890,5000,5000,5010,5000,1418
20231205,141200,596227870,5000,5010,5010,5000,331
20231205,141100,594570560,5010,5010,5020,5010,327
20231205,141000,592932280,5010,5020,5020,5010,1639
20231205,140900,584718390,5010,5010,5020,5010,775
20231205,140800,580830950,5010,5010,5010,5010,326
20231205,140700,579197690,5010,5010,5010,5010,299
20231205,140600,577699700,5010,5010,5020,5010,462
20231205,140500,575385060,5010,5010,5020,5010,210
20231205,140400,574332950,5010,5010,5010,5010,369
20231205,140300,572484260,5010,5010,5010,5010,369
20231205,140200,570635570,5010,5010,5010,5010,323
20231205,140100,569017340,5010,5010,5010,5010,362
20231205,140000,567203720,5010,5010,5010,5010,347
20231205,135900,565465250,5020,5010,5020,5010,255
20231205,135800,564187690,5010,5020,5020,5010,442
20231205,135700,561972470,5010,5010,5020,5010,480
20231205,135600,559567070,5010,5010,5010,5010,326
20231205,135500,557933810,5010,5010,5010,5010,348
20231205,135400,556190330,5010,5010,5010,5010,437
20231205,135300,554000960,5010,5020,5020,5010,277
20231205,135200,552612680,5020,5020,5020,5010,975
20231205,135100,547727800,5010,5010,5020,5010,467
20231205,135000,545388080,5020,5020,5030,5010,429
20231205,134900,543236320,5010,5020,5020,5010,354
20231205,134800,541462680,5010,5010,5020,5010,372
20231205,134700,539598850,5010,5020,5020,5010,260
20231205,134600,538296240,5020,5020,5020,5010,361
20231205,134500,536486330,5010,5020,5030,5010,999
20231205,134400,531473520,5020,5020,5020,5020,255
20231205,134300,530193420,5020,5020,5020,5020,362
20231205,134200,528376180,5020,5020,5020,5020,1072
20231205,134100,522994740,5020,5020,5030,5020,521
20231205,134000,520375280,5030,5030,5040,5020,517
20231205,133900,517775390,5030,5030,5030,5030,144
20231205,133800,517051070,5030,5040,5040,5030,275
20231205,133700,515667780,5040,5040,5050,5030,156
20231205,133600,514882890,5050,5040,5050,5030,1041
20231205,133500,509645340,5040,5040,5040,5030,508
20231205,133400,507085060,5040,5040,5040,5030,144
20231205,133300,506360150,5040,5040,5040,5040,152
20231205,133200,505594070,5040,5040,5040,5040,50
20231205,133100,505342070,5030,5040,5040,5030,153
20231205,133000,504571810,5040,5030,5040,5030,145
20231205,132900,503841860,5040,5040,5040,5040,0
20231205,132800,503841860,5040,5040,5040,5040,258
20231205,132700,502541540,5030,5030,5030,5030,85
20231205,132600,502113990,5040,5040,5040,5040,50
20231205,132500,501861990,5040,5030,5040,5030,153
20231205,132400,501091730,5040,5050,5050,5040,306
20231205,132300,499549190,5040,5040,5040,5040,67
20231205,132200,499211510,5050,5040,5050,5040,213
20231205,132100,498137380,5050,5050,5050,5040,125
20231205,132000,497506980,5050,5040,5050,5040,127
20231205,131900,496866800,5040,5040,5040,5040,142
20231205,131800,496151120,5040,5040,5040,5040,152
20231205,131700,495385040,5040,5040,5040,5040,50
20231205,131600,495133040,5040,5040,5040,5040,85
20231205,131500,494704640,5040,5040,5040,5040,202
20231205,131400,493686560,5040,5040,5040,5040,0
20231205,131300,493686560,5040,5040,5040,5040,136
20231205,131200,493001120,5040,5040,5040,5040,1723
20231205,131100,484317200,5060,5050,5060,5050,51
20231205,131000,484059640,5050,5060,5060,5040,155
20231205,130900,483277700,5060,5030,5060,5030,137
20231205,130800,482588040,5050,5040,5050,5040,1393
20231205,130700,475566980,5050,5050,5050,5050,158
20231205,130600,474769080,5050,5030,5050,5030,1317
20231205,130500,468128210,5030,5030,5030,5030,116
20231205,130400,467544730,5030,5030,5030,5030,85
20231205,130300,467117180,5030,5020,5040,5020,205
20231205,130200,466086850,5030,5020,5030,5020,51
20231205,130100,465830820,5020,5020,5020,5020,86
20231205,130000,465399100,5020,5010,5030,5010,200
20231205,125900,464395460,5030,5030,5030,5030,0
20231205,125800,464395460,5030,5020,5030,5010,5715
20231205,125700,435651880,5010,5020,5020,5010,2085
20231205,125600,425197890,5020,5030,5030,5020,432
20231205,125500,423029230,5030,5020,5030,5020,158
20231205,125400,422236010,5020,5020,5020,5020,135
20231205,125300,421558310,5020,5020,5020,5020,1067
20231205,125200,416201970,5020,5030,5030,5020,537
20231205,125100,413502210,5030,5020,5030,5020,265
20231205,125000,412170110,5020,5020,5020,5020,116
20231205,124900,411587790,5010,5010,5010,5010,86
20231205,124800,411156930,5020,5020,5020,5020,262
20231205,124700,409841690,5030,5030,5030,5030,2
20231205,124600,409831630,5030,5030,5030,5030,100
20231205,124500,409328630,5030,5020,5030,5020,221
20231205,124400,408219010,5030,5030,5030,5030,2
20231205,124300,408208950,5020,5020,5020,5020,203
20231205,124200,407189890,5030,5020,5030,5020,97
20231205,124100,406702830,5020,5020,5020,5020,50
20231205,124000,406451830,5030,5030,5030,5030,105
20231205,123900,405923680,5030,5030,5030,5030,50
20231205,123800,405672180,5030,5030,5040,5030,171
20231205,123700,404811860,5030,5030,5030,5030,136
20231205,123600,404127780,5030,5030,5030,5030,0
20231205,123500,404127780,5030,5030,5030,5030,201
20231205,123400,403116750,5030,5030,5030,5030,85
20231205,123300,402689200,5030,5030,5030,5030,51
20231205,123200,402432670,5010,5020,5020,5010,153
20231205,123100,401665460,5020,5030,5030,5010,187
20231205,123000,400727060,5030,5020,5030,5020,213
20231205,122900,399656330,5020,5010,5020,5010,135
20231205,122800,398979480,5010,5020,5020,5010,135
20231205,122700,398302630,5020,5020,5020,5020,68
20231205,122600,397961270,5010,5020,5020,5010,250
20231205,122500,396707120,5010,5010,5010,5010,152
20231205,122400,395945600,5010,5010,5010,5010,80
20231205,122300,395544800,5010,5010,5010,5010,85
20231205,122200,395118950,5010,5010,5010,5000,202
20231205,122100,394107780,5000,5010,5010,5000,4000
20231205,122000,374103970,5000,5010,5010,5000,135
20231205,121900,373428470,5000,5000,5000,5000,370
20231205,121800,371578470,5020,5010,5020,5010,3882
20231205,121700,352121330,5010,5010,5020,5010,693
20231205,121600,348649390,5010,5010,5010,5010,235
20231205,121500,347472040,5010,5010,5010,5010,1133
20231205,121400,341795710,5010,5020,5020,5010,1826
20231205,121300,332631540,5020,5020,5020,5020,135
20231205,121200,331953840,5020,5020,5020,5010,79
20231205,121100,331557930,5010,5010,5010,5010,135
20231205,121000,330881580,5010,5010,5010,5010,151
20231205,120900,330125070,5010,5010,5010,5010,50
20231205,120800,329874570,5010,5010,5010,5010,85
20231205,120700,329448720,5010,5010,5020,5010,213
20231205,120600,328381500,5010,5010,5010,5010,0
20231205,120500,328381500,5010,5010,5010,5010,250
20231205,120400,327129000,5010,5010,5010,5010,85
20231205,120300,326703150,5010,5020,5020,5010,51
20231205,120200,326447630,5010,5010,5010,5010,157
20231205,120100,325661060,5010,5010,5010,5010,136
20231205,120000,324979700,5020,5010,5020,5010,611
20231205,115900,321918130,5010,5020,5020,5010,87
20231205,115800,321482240,5020,5020,5020,5020,85
20231205,115700,321055540,5030,5030,5030,5030,73
20231205,115600,320688350,5030,5030,5030,5030,135
20231205,115500,320009300,5030,5030,5030,5030,152
20231205,115400,319244740,5030,5030,5030,5030,50
20231205,115300,318993240,5030,5030,5030,5030,85
20231205,115200,318565690,5030,5030,5030,5030,202
20231205,115100,317549630,5030,5030,5030,5030,36
20231205,115000,317368550,5020,5020,5030,5020,256
20231205,114900,316082880,5030,5020,5030,5020,106
20231205,114800,315550560,5030,5020,5030,5020,81
20231205,114700,315143700,5020,5020,5020,5010,145
20231205,114600,314416650,5020,5010,5020,5010,135
20231205,114500,313739800,5020,5020,5020,5020,50
20231205,114400,313488800,5010,5010,5010,5010,251
20231205,114300,312231290,5010,5020,5020,5010,274
20231205,114200,310857560,5020,5020,5020,5010,117
20231205,114100,310270720,5020,5020,5020,5020,86
20231205,114000,309839000,5020,5020,5020,5010,139
20231205,113900,309142570,5020,5030,5030,5020,112
20231205,113800,308580320,5010,5020,5020,5010,86
20231205,113700,308149450,5010,5020,5020,5010,202
20231205,113600,307136080,5020,5020,5020,5020,1
20231205,113500,307131060,5020,5020,5020,5020,139
20231205,113400,306433280,5010,5010,5010,5010,690
20231205,113300,302976380,5010,5020,5020,5010,602
20231205,113200,299960340,5010,5010,5010,5010,252
20231205,113100,298697820,5010,5010,5010,5010,141
20231205,113000,297991410,5010,5010,5010,5010,2036
20231205,112900,287791050,5010,5030,5030,5010,3070
20231205,112800,272401040,5020,5020,5020,5020,85
20231205,112700,271974340,5020,5020,5020,5020,1447
20231205,112600,264710400,5020,5030,5030,5020,108
20231205,112500,264168010,5020,5020,5020,5020,812
20231205,112400,260091770,5020,5030,5030,5020,76
20231205,112300,259710150,5030,5030,5030,5030,141
20231205,112200,259000920,5030,5030,5030,5030,202
20231205,112100,257984860,5030,5030,5030,5030,5
20231205,112000,257959710,5030,5040,5040,5030,155
20231205,111900,257179860,5030,5030,5030,5030,153
20231205,111800,256410270,5030,5030,5030,5030,50
20231205,111700,256158770,5030,5020,5030,5020,153
20231205,111600,255389850,5030,5020,5030,5020,134
20231205,111500,254716680,5040,5040,5040,5040,1
20231205,111400,254711640,5030,5030,5030,5020,251
20231205,111300,253451110,5020,5030,5030,5020,5367
20231205,111200,226508120,5020,5020,5030,5020,1394
20231205,111100,219508710,5030,5030,5030,5030,1366
20231205,111000,212637730,5030,5030,5040,5030,136
20231205,110900,211953640,5030,5030,5030,5030,66
20231205,110800,211621660,5030,5030,5030,5030,185
20231205,110700,210691110,5030,5030,5030,5030,153
20231205,110600,209921520,5030,5030,5030,5030,2
20231205,110500,209911460,5030,5020,5030,5020,258
20231205,110400,208614220,5030,5030,5030,5020,128
20231205,110300,207971040,5030,5040,5040,5030,3611
20231205,110200,189805920,5030,5040,5040,5030,200
20231205,110100,188799190,5040,5040,5040,5040,85
20231205,110000,188370790,5050,5040,5050,5040,61
20231205,105900,188062800,5040,5030,5040,5030,196
20231205,105800,187076480,5030,5040,5040,5030,173
20231205,105700,186205410,5030,5030,5030,5030,126
20231205,105600,185571630,5030,5040,5040,5030,91
20231205,105500,185113840,5030,5040,5040,5030,2646
20231205,105400,171803680,5040,5040,5040,5040,0
20231205,105300,171803680,5040,5040,5040,5030,136
20231205,105200,171118740,5040,5030,5040,5030,100
20231205,105100,170615590,5040,5040,5040,5040,102
20231205,105000,170101510,5040,5040,5040,5040,85
20231205,104900,169673110,5040,5040,5040,5040,401
20231205,104800,167652070,5040,5040,5040,5040,150
20231205,104700,166896070,5040,5040,5040,5040,3518
20231205,104600,149165350,5040,5040,5040,5040,202
20231205,104500,148147270,5040,5040,5040,5040,0
20231205,104400,148147270,5040,5040,5040,5040,201
20231205,104300,147134230,5050,5040,5050,5040,97
20231205,104200,146645230,5040,5040,5040,5040,74
20231205,104100,146272270,5040,5050,5050,5040,165
20231205,104000,145440550,5040,5040,5040,5040,135
20231205,103900,144760150,5040,5050,5050,5040,70
20231205,103800,144407310,5050,5050,5050,5040,120
20231205,103700,143801810,5050,5050,5050,5050,85
20231205,103600,143372560,5050,5050,5050,5040,132
20231205,103500,142706630,5050,5060,5060,5050,91
20231205,103400,142246880,5060,5050,5070,5040,310
20231205,103300,140681880,5050,5050,5050,5050,0
20231205,103200,140681880,5050,5050,5050,5040,136
20231205,103100,139995930,5040,5040,5050,5040,201
20231205,103000,138982400,5040,5040,5040,5040,0
20231205,102900,138982400,5040,5050,5050,5040,2291
20231205,102800,127413710,5050,5050,5050,5050,85
20231205,102700,126984460,5050,5050,5050,5050,86
20231205,102600,126550160,5060,5060,5060,5050,168
20231205,102500,125701600,5060,5050,5060,5050,146
20231205,102400,124964190,5050,5050,5050,5050,66
20231205,102300,124630890,5050,5050,5050,5050,136
20231205,102200,123944090,5050,5050,5050,5050,90
20231205,102100,123489590,5040,5050,5050,5040,112
20231205,102000,122924660,5050,5040,5050,5040,124
20231205,101900,122299310,5040,5040,5040,5040,201
20231205,101800,121286270,5050,5050,5050,5050,41
20231205,101700,121079220,5040,5050,5050,5040,156
20231205,101600,120292780,5040,5050,5050,5040,152
20231205,101500,119525850,5050,5050,5060,5040,1122
20231205,101400,113851230,5050,5050,5050,5040,181
20231205,101300,112937840,5050,5050,5050,5050,85
20231205,101200,112508590,5050,5050,5050,5050,116
20231205,101100,111922790,5040,5050,5050,5040,438
20231205,101000,109711560,5050,5050,5050,5050,50
20231205,100900,109459060,5050,5050,5050,5050,151
20231205,100800,108696510,5060,5060,5060,5050,137
20231205,100700,108004640,5050,5050,5050,5050,0
20231205,100600,108004640,5050,5050,5050,5050,602
20231205,100500,104964540,5060,5050,5060,5050,87
20231205,100400,104525180,5050,5060,5060,5050,119
20231205,100300,103924200,5060,5060,5060,5050,146
20231205,100200,103185550,5050,5050,5060,5050,137
20231205,100100,102493420,5060,5070,5070,5060,68
20231205,100000,102149330,5050,5060,5060,5050,185
20231205,095900,101214080,5050,5050,5050,5050,136
20231205,095800,100527280,5050,5050,5050,5050,767
20231205,095700,96653930,5050,5050,5050,5050,385
20231205,095600,94709680,5050,5050,5050,5050,182
20231205,095500,93790580,5050,5050,5050,5050,50
20231205,095400,93538080,5050,5050,5050,5050,85
20231205,095300,93108830,5050,5050,5050,5050,152
20231205,095200,92341230,5050,5070,5070,5050,1001
20231205,095100,87286150,5050,5060,5060,5050,202
20231205,095000,86264880,5050,5050,5050,5050,85
20231205,094900,85835630,5060,5060,5060,5060,50
20231205,094800,85582630,5050,5060,5060,5050,417
20231205,094700,83473460,5050,5050,5050,5050,136
20231205,094600,82786660,5050,5060,5060,5050,68
20231205,094500,82443250,5050,5060,5060,5050,161
20231205,094400,81630040,5060,5060,5060,5060,964
20231205,094300,76752200,5070,5070,5070,5060,125
20231205,094200,76119610,5060,5060,5070,5060,136
20231205,094100,75431440,5060,5060,5060,5060,273
20231205,094000,74050060,5060,5060,5060,5060,50
20231205,093900,73797060,5060,5070,5070,5060,86
20231205,093800,73361890,5060,5060,5070,5060,202
20231205,093700,72339760,5060,5060,5060,5060,12
20231205,093600,72279040,5060,5060,5070,5060,205
20231205,093500,71241710,5070,5060,5070,5060,88
20231205,093400,70796410,5060,5060,5060,5060,300
20231205,093300,69278410,5060,5060,5060,5060,151
20231205,093200,68514350,5060,5070,5070,5060,57
20231205,093100,68225860,5060,5060,5070,5060,912
20231205,093000,63611120,5060,5070,5070,5060,251
20231205,092900,62341050,5070,5070,5070,5070,2143
20231205,092800,51476040,5070,5080,5080,5070,117
20231205,092700,50882840,5070,5070,5070,5070,0
20231205,092600,50882840,5070,5070,5070,5070,155
20231205,092500,50096990,5070,5070,5070,5070,174
20231205,092400,49214810,5080,5080,5080,5080,1
20231205,092300,49209730,5070,5070,5070,5070,416
20231205,092200,47100610,5070,5070,5070,5070,0
20231205,092100,47100610,5070,5070,5070,5070,118
20231205,092000,46502350,5070,5070,5070,5070,150
20231205,091900,45741850,5070,5060,5070,5060,332
20231205,091800,44059110,5060,5060,5060,5060,66
20231205,091700,43725150,5060,5050,5070,5050,332
20231205,091600,42042450,5070,5050,5070,5050,189
20231205,091500,41086060,5050,5050,5050,5050,258
20231205,091400,39783160,5070,5070,5070,5070,103
20231205,091300,39260950,5070,5040,5070,5040,1555
20231205,091200,31398990,5050,5030,5050,5030,261
20231205,091100,30084160,5040,5040,5040,5040,153
20231205,091000,29313040,5030,5040,5040,5030,662
20231205,090900,25979950,5040,5050,5060,5040,2084
20231205,090800,15475540,5050,5050,5050,5040,139
20231205,090700,14774250,5050,5050,5050,5050,7
20231205,090600,14738900,5040,5050,5050,5040,712
20231205,090500,11150320,5050,5050,5060,5050,121
20231205,090400,10539260,5050,5050,5050,5050,34
20231205,090300,10367560,5050,5050,5050,5040,67
20231205,090200,10029710,5040,5040,5040,5040,0
20231205,090100,10029710,5040,5070,5080,5040,200
20231205,090000,9015940,5030,5040,5040,5030,1791