stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,183100,459704360,5100,5100,5100,5100,1141
20231208,183000,459704360,5100,5100,5100,5100,0
20231208,182900,459704360,5100,5100,5100,5100,0
20231208,182800,459704360,5100,5100,5100,5100,0
20231208,182700,459704360,5100,5100,5100,5100,0
20231208,182600,459704360,5100,5100,5100,5100,0
20231208,182500,459704360,5100,5100,5100,5100,0
20231208,182400,459704360,5100,5100,5100,5100,0
20231208,182300,459704360,5100,5100,5100,5100,0
20231208,182200,459704360,5100,5100,5100,5100,0
20231208,182100,459704360,5100,5100,5100,5100,0
20231208,182000,459704360,5100,5100,5100,5100,0
20231208,181900,459704360,5100,5100,5100,5100,0
20231208,181800,459704360,5100,5100,5100,5100,0
20231208,181700,459704360,5100,5100,5100,5100,0
20231208,181600,459704360,5100,5100,5100,5100,0
20231208,181500,459704360,5100,5100,5100,5100,0
20231208,181400,459704360,5100,5100,5100,5100,0
20231208,181300,459704360,5100,5100,5100,5100,0
20231208,181200,459704360,5100,5100,5100,5100,0
20231208,181100,459704360,5100,5100,5100,5100,0
20231208,181000,459704360,5100,5100,5100,5100,0
20231208,180900,459704360,5100,5100,5100,5100,0
20231208,180800,459704360,5100,5100,5100,5100,0
20231208,180700,459704360,5100,5100,5100,5100,0
20231208,180600,459704360,5100,5100,5100,5100,0
20231208,180500,459704360,5100,5100,5100,5100,0
20231208,180400,459704360,5100,5100,5100,5100,0
20231208,180300,459704360,5100,5100,5100,5100,0
20231208,180200,459704360,5100,5100,5100,5100,0
20231208,180100,459704360,5100,5100,5100,5100,1141
20231208,180000,459704360,5100,5100,5100,5100,0
20231208,175900,459704360,5100,5100,5100,5100,0
20231208,175800,459704360,5100,5100,5100,5100,0
20231208,175700,459704360,5100,5100,5100,5100,0
20231208,175600,459704360,5100,5100,5100,5100,0
20231208,175500,459704360,5100,5100,5100,5100,0
20231208,175400,459704360,5100,5100,5100,5100,0
20231208,175300,459704360,5100,5100,5100,5100,0
20231208,175200,459704360,5100,5100,5100,5100,0
20231208,175100,459704360,5100,5100,5100,5100,0
20231208,175000,459704360,5100,5100,5100,5100,0
20231208,174900,459704360,5100,5100,5100,5100,0
20231208,174800,459704360,5100,5100,5100,5100,0
20231208,174700,459704360,5100,5100,5100,5100,0
20231208,174600,459704360,5100,5100,5100,5100,0
20231208,174500,459704360,5100,5100,5100,5100,0
20231208,174400,459704360,5100,5100,5100,5100,0
20231208,174300,459704360,5100,5100,5100,5100,0
20231208,174200,459704360,5100,5100,5100,5100,0
20231208,174100,459704360,5100,5100,5100,5100,0
20231208,174000,459704360,5100,5100,5100,5100,0
20231208,173900,459704360,5100,5100,5100,5100,0
20231208,173800,459704360,5100,5100,5100,5100,0
20231208,173700,459704360,5100,5100,5100,5100,0
20231208,173600,459704360,5100,5100,5100,5100,0
20231208,173500,459704360,5100,5100,5100,5100,0
20231208,173400,459704360,5100,5100,5100,5100,0
20231208,173300,459704360,5100,5100,5100,5100,0
20231208,173200,459704360,5100,5100,5100,5100,0
20231208,173100,459704360,5100,5100,5100,5100,1141
20231208,173000,459704360,5100,5100,5100,5100,0
20231208,172900,459704360,5100,5100,5100,5100,0
20231208,172800,459704360,5100,5100,5100,5100,0
20231208,172700,459704360,5100,5100,5100,5100,0
20231208,172600,459704360,5100,5100,5100,5100,0
20231208,172500,459704360,5100,5100,5100,5100,0
20231208,172400,459704360,5100,5100,5100,5100,0
20231208,172300,459704360,5100,5100,5100,5100,0
20231208,172200,459704360,5100,5100,5100,5100,0
20231208,172100,459704360,5100,5100,5100,5100,0
20231208,172000,459704360,5100,5100,5100,5100,0
20231208,171900,459704360,5100,5100,5100,5100,0
20231208,171800,459704360,5100,5100,5100,5100,0
20231208,171700,459704360,5100,5100,5100,5100,0
20231208,171600,459704360,5100,5100,5100,5100,0
20231208,171500,459704360,5100,5100,5100,5100,0
20231208,171400,459704360,5100,5100,5100,5100,0
20231208,171300,459704360,5100,5100,5100,5100,0
20231208,171200,459704360,5100,5100,5100,5100,0
20231208,171100,459704360,5100,5100,5100,5100,0
20231208,171000,459704360,5100,5100,5100,5100,0
20231208,170900,459704360,5100,5100,5100,5100,0
20231208,170800,459704360,5100,5100,5100,5100,0
20231208,170700,459704360,5100,5100,5100,5100,0
20231208,170600,459704360,5100,5100,5100,5100,0
20231208,170500,459704360,5100,5100,5100,5100,0
20231208,170400,459704360,5100,5100,5100,5100,0
20231208,170300,459704360,5100,5100,5100,5100,0
20231208,170200,459704360,5100,5100,5100,5100,0
20231208,170100,459704360,5100,5100,5100,5100,1141
20231208,170000,459704360,5100,5100,5100,5100,0
20231208,165900,459704360,5100,5100,5100,5100,0
20231208,165800,459704360,5100,5100,5100,5100,0
20231208,165700,459704360,5100,5100,5100,5100,0
20231208,165600,459704360,5100,5100,5100,5100,0
20231208,165500,459704360,5100,5100,5100,5100,0
20231208,165400,459704360,5100,5100,5100,5100,0
20231208,165300,459704360,5100,5100,5100,5100,0
20231208,165200,459704360,5100,5100,5100,5100,0
20231208,165100,459704360,5100,5100,5100,5100,0
20231208,165000,459704360,5100,5100,5100,5100,0
20231208,164900,459704360,5100,5100,5100,5100,0
20231208,164800,459704360,5100,5100,5100,5100,0
20231208,164700,459704360,5100,5100,5100,5100,0
20231208,164600,459704360,5100,5100,5100,5100,0
20231208,164500,459704360,5100,5100,5100,5100,0
20231208,164400,459704360,5100,5100,5100,5100,0
20231208,164300,459704360,5100,5100,5100,5100,0
20231208,164200,459704360,5100,5100,5100,5100,0
20231208,164100,459704360,5100,5100,5100,5100,0
20231208,164000,459704360,5100,5100,5100,5100,0
20231208,163900,459704360,5100,5100,5100,5100,0
20231208,163800,459704360,5100,5100,5100,5100,0
20231208,163700,459704360,5100,5100,5100,5100,0
20231208,163600,459704360,5100,5100,5100,5100,0
20231208,163500,459704360,5100,5100,5100,5100,0
20231208,163400,459704360,5100,5100,5100,5100,0
20231208,163300,459704360,5100,5100,5100,5100,0
20231208,163200,459704360,5100,5100,5100,5100,0
20231208,163100,459704360,5100,5100,5100,5100,1141
20231208,163000,459704360,5100,5100,5100,5100,0
20231208,162900,459704360,5100,5100,5100,5100,0
20231208,162800,459704360,5100,5100,5100,5100,0
20231208,162700,459704360,5100,5100,5100,5100,0
20231208,162600,459704360,5100,5100,5100,5100,0
20231208,162500,459704360,5100,5100,5100,5100,0
20231208,162400,459704360,5100,5100,5100,5100,0
20231208,162300,459704360,5100,5100,5100,5100,0
20231208,162200,459704360,5100,5100,5100,5100,0
20231208,162100,459704360,5100,5100,5100,5100,0
20231208,162000,459704360,5100,5100,5100,5100,0
20231208,161900,459704360,5100,5100,5100,5100,0
20231208,161800,459704360,5100,5100,5100,5100,0
20231208,161700,459704360,5100,5100,5100,5100,0
20231208,161600,459704360,5100,5100,5100,5100,0
20231208,161500,459704360,5100,5100,5100,5100,0
20231208,161400,459704360,5100,5100,5100,5100,0
20231208,161300,459704360,5100,5100,5100,5100,0
20231208,161200,459704360,5100,5100,5100,5100,0
20231208,161100,459704360,5100,5100,5100,5100,0
20231208,161000,459704360,5100,5100,5100,5100,0
20231208,160900,459704360,5100,5100,5100,5100,0
20231208,160800,459704360,5100,5100,5100,5100,0
20231208,160700,459704360,5100,5100,5100,5100,0
20231208,160600,459704360,5100,5100,5100,5100,0
20231208,160500,459704360,5100,5100,5100,5100,0
20231208,160400,459704360,5100,5100,5100,5100,0
20231208,160300,459704360,5100,5100,5100,5100,0
20231208,160200,459704360,5100,5100,5100,5100,0
20231208,160100,459704360,5100,5100,5100,5100,1141
20231208,160000,459704360,5100,5100,5100,5100,0
20231208,155900,459704360,5100,5100,5100,5100,0
20231208,155800,459704360,5100,5100,5100,5100,0
20231208,155700,459704360,5100,5100,5100,5100,0
20231208,155600,459704360,5100,5100,5100,5100,0
20231208,155500,459704360,5100,5100,5100,5100,0
20231208,155400,459704360,5100,5100,5100,5100,0
20231208,155300,459704360,5100,5100,5100,5100,0
20231208,155200,459704360,5100,5100,5100,5100,0
20231208,155100,459704360,5100,5100,5100,5100,0
20231208,155000,459704360,5100,5100,5100,5100,0
20231208,154900,459704360,5100,5100,5100,5100,0
20231208,154800,459704360,5100,5100,5100,5100,0
20231208,154700,459704360,5100,5100,5100,5100,0
20231208,154600,459704360,5100,5100,5100,5100,0
20231208,154500,459704360,5100,5100,5100,5100,0
20231208,154400,459704360,5100,5100,5100,5100,0
20231208,154300,459704360,5100,5100,5100,5100,0
20231208,154200,459704360,5100,5100,5100,5100,0
20231208,154100,459704360,5100,5100,5100,5100,0
20231208,154000,459704360,5100,5100,5100,5100,0
20231208,153900,459704360,5100,5100,5100,5100,0
20231208,153800,459704360,5100,5100,5100,5100,0
20231208,153700,459704360,5100,5100,5100,5100,0
20231208,153600,459704360,5100,5100,5100,5100,0
20231208,153500,459704360,5100,5100,5100,5100,0
20231208,153400,459704360,5100,5100,5100,5100,0
20231208,153300,459704360,5100,5100,5100,5100,0
20231208,153200,459704360,5100,5100,5100,5100,0
20231208,153100,459704360,5100,5100,5100,5100,1141
20231208,153000,459704360,5100,5100,5100,5100,1141
20231208,152900,453885260,5080,5080,5080,5080,0
20231208,152800,453885260,5080,5080,5080,5080,0
20231208,152700,453885260,5080,5080,5080,5080,0
20231208,152600,453885260,5080,5080,5080,5080,0
20231208,152500,453885260,5080,5080,5080,5080,0
20231208,152400,453885260,5080,5080,5080,5080,0
20231208,152300,453885260,5080,5080,5080,5080,0
20231208,152200,453885260,5080,5080,5080,5080,0
20231208,152100,453885260,5080,5080,5080,5080,0
20231208,152000,453885260,5080,5080,5080,5080,0
20231208,151900,453885260,5080,5090,5090,5080,40
20231208,151800,453681750,5090,5090,5090,5090,30
20231208,151700,453529050,5100,5100,5100,5100,369
20231208,151600,451647150,5100,5110,5110,5100,5499
20231208,151500,423602130,5100,5100,5110,5100,184
20231208,151400,422663610,5100,5100,5100,5100,0
20231208,151300,422663610,5100,5100,5100,5100,0
20231208,151200,422663610,5100,5110,5110,5100,43
20231208,151100,422444080,5100,5100,5100,5100,729
20231208,151000,418726180,5110,5110,5110,5110,41
20231208,150900,418516670,5110,5110,5110,5110,100
20231208,150800,418005670,5110,5110,5110,5110,25
20231208,150700,417877920,5100,5100,5110,5100,1271
20231208,150600,411395660,5100,5090,5100,5090,562
20231208,150500,408531390,5100,5100,5100,5100,1099
20231208,150400,402926490,5100,5100,5100,5100,369
20231208,150300,401044590,5100,5100,5100,5100,0
20231208,150200,401044590,5100,5100,5100,5100,367
20231208,150100,399172890,5100,5100,5100,5100,372
20231208,150000,397275690,5090,5090,5090,5090,123
20231208,145900,396649620,5090,5090,5090,5090,0
20231208,145800,396649620,5090,5090,5090,5080,908
20231208,145700,392032420,5100,5100,5100,5100,3998
20231208,145600,371642620,5110,5110,5110,5110,140
20231208,145500,370927220,5110,5110,5110,5110,55
20231208,145400,370646170,5100,5100,5100,5100,53
20231208,145300,370375870,5110,5110,5110,5110,102
20231208,145200,369854650,5110,5110,5110,5110,11
20231208,145100,369798440,5110,5110,5110,5110,24
20231208,145000,369675800,5100,5100,5100,5100,1
20231208,144900,369670700,5110,5110,5110,5110,0
20231208,144800,369670700,5110,5110,5110,5110,33
20231208,144700,369502070,5110,5100,5110,5100,100
20231208,144600,368991570,5100,5100,5100,5100,0
20231208,144500,368991570,5100,5100,5100,5100,1
20231208,144400,368986470,5100,5100,5100,5100,10
20231208,144300,368935470,5110,5100,5110,5100,369
20231208,144200,367053560,5100,5100,5100,5100,11
20231208,144100,366997460,5100,5100,5100,5100,366
20231208,144000,365130860,5100,5100,5100,5100,779
20231208,143900,361157960,5100,5100,5100,5100,1
20231208,143800,361152860,5100,5100,5110,5100,358
20231208,143700,359327050,5100,5100,5100,5100,0
20231208,143600,359327050,5100,5100,5100,5100,366
20231208,143500,357460450,5100,5100,5100,5100,368
20231208,143400,355583650,5090,5090,5090,5090,763
20231208,143300,351699980,5100,5100,5100,5100,675
20231208,143200,348257480,5090,5090,5090,5090,194
20231208,143100,347270020,5090,5090,5090,5090,365
20231208,143000,345412170,5090,5090,5090,5090,578
20231208,142900,342470150,5090,5090,5090,5090,21
20231208,142800,342363260,5100,5090,5100,5090,713
20231208,142700,338730430,5100,5110,5110,5100,398
20231208,142600,336700510,5100,5100,5100,5100,808
20231208,142500,332579710,5090,5090,5090,5090,200
20231208,142400,331561710,5090,5090,5090,5090,1
20231208,142300,331556620,5090,5110,5110,5090,3736
20231208,142200,312502860,5110,5110,5110,5110,0
20231208,142100,312502860,5110,5110,5110,5110,0
20231208,142000,312502860,5110,5110,5110,5110,10
20231208,141900,312451760,5110,5110,5110,5110,41
20231208,141800,312242250,5120,5100,5120,5100,1566
20231208,141700,304251450,5100,5120,5120,5100,262
20231208,141600,302910430,5110,5110,5110,5110,0
20231208,141500,302910430,5110,5110,5110,5110,0
20231208,141400,302910430,5110,5120,5130,5110,15
20231208,141300,302833630,5130,5120,5130,5120,1309
20231208,141200,296130510,5120,5110,5120,5110,530
20231208,141100,293422100,5110,5110,5110,5110,0
20231208,141000,293422100,5110,5100,5110,5100,134
20231208,140900,292738500,5100,5100,5100,5100,254
20231208,140800,291443100,5100,5100,5100,5100,753
20231208,140700,287602800,5120,5110,5120,5110,100
20231208,140600,287091650,5110,5090,5110,5090,1708
20231208,140500,278383950,5100,5100,5100,5100,30
20231208,140400,278230950,5090,5080,5090,5070,1659
20231208,140300,269798130,5070,5060,5070,5060,1343
20231208,140200,262992620,5060,5060,5060,5060,100
20231208,140100,262486620,5060,5060,5060,5060,615
20231208,140000,259374720,5060,5060,5060,5060,364
20231208,135900,257532880,5060,5060,5060,5060,0
20231208,135800,257532880,5060,5050,5060,5050,339
20231208,135700,255818660,5050,5050,5050,5030,314
20231208,135600,254237880,5050,5050,5050,5050,0
20231208,135500,254237880,5050,5050,5050,5050,575
20231208,135400,251334130,5050,5050,5050,5050,435
20231208,135300,249137380,5030,5030,5030,5030,200
20231208,135200,248131380,5030,5030,5030,5030,363
20231208,135100,246305490,5050,5050,5050,5050,10
20231208,135000,246254990,5050,5050,5050,5050,0
20231208,134900,246254990,5050,5050,5050,5050,0
20231208,134800,246254990,5050,5050,5050,5050,0
20231208,134700,246254990,5050,5050,5050,5050,570
20231208,134600,243376490,5060,5060,5060,5060,0
20231208,134500,243376490,5060,5050,5060,5050,497
20231208,134400,240865980,5040,5040,5040,5040,50
20231208,134300,240613980,5040,5040,5040,5040,116
20231208,134200,240029340,5030,5030,5030,5030,0
20231208,134100,240029340,5030,5030,5030,5030,200
20231208,134000,239023340,5030,5030,5030,5030,1300
20231208,133900,232484340,5020,5020,5020,5020,18
20231208,133800,232393980,5010,5010,5010,5010,0
20231208,133700,232393980,5010,5010,5010,5010,0
20231208,133600,232393980,5010,5010,5010,5010,197
20231208,133500,231407010,5010,5010,5010,5010,0
20231208,133400,231407010,5010,5010,5010,5010,0
20231208,133300,231407010,5010,5010,5010,5010,1
20231208,133200,231402000,5000,5000,5000,5000,0
20231208,133100,231402000,5000,5000,5000,5000,1
20231208,133000,231397000,5020,5020,5020,5020,100
20231208,132900,230895000,5020,5020,5020,5020,0
20231208,132800,230895000,5020,5020,5020,5020,100
20231208,132700,230393000,5020,5020,5020,5020,706
20231208,132600,226848880,5020,5020,5020,5020,0
20231208,132500,226848880,5020,5020,5020,5020,454
20231208,132400,224569800,5020,5020,5020,5020,100
20231208,132300,224067800,5020,5020,5020,5020,200
20231208,132200,223063800,5020,5020,5020,5020,1
20231208,132100,223058780,5020,5020,5020,5020,0
20231208,132000,223058780,5020,5020,5020,5020,1284
20231208,131900,216613100,5030,5030,5030,5030,0
20231208,131800,216613100,5030,5030,5030,5030,0
20231208,131700,216613100,5030,5030,5030,5030,18
20231208,131600,216522560,5030,5030,5030,5030,0
20231208,131500,216522560,5030,5030,5030,5030,12
20231208,131400,216462200,5030,5030,5030,5030,0
20231208,131300,216462200,5030,5030,5030,5030,0
20231208,131200,216462200,5030,5030,5030,5030,0
20231208,131100,216462200,5030,5030,5030,5030,7
20231208,131000,216426990,5030,5030,5030,5030,0
20231208,130900,216426990,5030,5030,5030,5030,360
20231208,130800,214616190,5000,5000,5000,5000,0
20231208,130700,214616190,5000,5020,5020,5000,3600
20231208,130600,196602700,5020,5020,5020,5020,500
20231208,130500,194092700,5020,5020,5020,5020,0
20231208,130400,194092700,5020,5020,5020,5020,1
20231208,130300,194087680,5030,5030,5030,5030,0
20231208,130200,194087680,5030,5030,5030,5030,0
20231208,130100,194087680,5030,5030,5030,5030,0
20231208,130000,194087680,5030,5030,5030,5030,0
20231208,125900,194087680,5030,5030,5030,5030,0
20231208,125800,194087680,5030,5030,5030,5030,0
20231208,125700,194087680,5030,5030,5030,5030,0
20231208,125600,194087680,5030,5030,5030,5030,0
20231208,125500,194087680,5030,5030,5030,5030,30
20231208,125400,193936780,5030,5030,5030,5030,113
20231208,125300,193368390,5020,5020,5020,5020,0
20231208,125200,193368390,5020,5020,5020,5020,97
20231208,125100,192881450,5020,5020,5020,5020,0
20231208,125000,192881450,5020,5020,5020,5020,116
20231208,124900,192299130,5010,5010,5010,5010,0
20231208,124800,192299130,5010,5010,5010,5010,0
20231208,124700,192299130,5010,5010,5010,5010,517
20231208,124600,189708960,5020,5020,5020,5020,1215
20231208,124500,183609660,5020,5020,5020,5020,100
20231208,124400,183107660,5030,5030,5030,5030,0
20231208,124300,183107660,5030,5030,5030,5030,0
20231208,124200,183107660,5030,5030,5030,5030,2
20231208,124100,183097600,5020,5030,5030,5020,55
20231208,124000,182821330,5020,5020,5020,5020,8
20231208,123900,182781170,5020,5020,5020,5020,0
20231208,123800,182781170,5020,5020,5020,5020,150
20231208,123700,182028170,5030,5030,5030,5030,305
20231208,123600,180494020,5030,5030,5030,5030,0
20231208,123500,180494020,5030,5030,5030,5030,0
20231208,123400,180494020,5030,5030,5030,5030,30
20231208,123300,180343120,5040,5040,5040,5040,0
20231208,123200,180343120,5040,5040,5040,5040,0
20231208,123100,180343120,5040,5040,5040,5040,19
20231208,123000,180247360,5030,5030,5030,5030,100
20231208,122900,179744360,5030,5030,5030,5030,15
20231208,122800,179668910,5030,5030,5030,5030,0
20231208,122700,179668910,5030,5030,5030,5030,0
20231208,122600,179668910,5030,5030,5030,5030,0
20231208,122500,179668910,5030,5030,5030,5030,0
20231208,122400,179668910,5030,5030,5030,5030,0
20231208,122300,179668910,5030,5030,5030,5030,260
20231208,122200,178361110,5040,5040,5040,5040,0
20231208,122100,178361110,5040,5040,5040,5040,20
20231208,122000,178260310,5040,5040,5040,5040,439
20231208,121900,176047750,5050,5050,5050,5050,66
20231208,121800,175714450,5050,5050,5050,5050,0
20231208,121700,175714450,5050,5050,5050,5050,0
20231208,121600,175714450,5050,5050,5050,5050,0
20231208,121500,175714450,5050,5050,5050,5050,3
20231208,121400,175699300,5050,5050,5050,5050,19
20231208,121300,175603350,5050,5050,5050,5050,0
20231208,121200,175603350,5050,5050,5050,5050,63
20231208,121100,175285200,5050,5050,5050,5050,42
20231208,121000,175073100,5050,5040,5050,5040,6
20231208,120900,175042840,5040,5040,5040,5040,0
20231208,120800,175042840,5040,5040,5040,5040,0
20231208,120700,175042840,5040,5040,5040,5040,0
20231208,120600,175042840,5040,5040,5040,5040,0
20231208,120500,175042840,5040,5040,5040,5040,0
20231208,120400,175042840,5040,5040,5040,5040,0
20231208,120300,175042840,5040,5040,5040,5040,2
20231208,120200,175032760,5040,5040,5040,5040,607
20231208,120100,171973480,5050,5050,5050,5050,0
20231208,120000,171973480,5050,5050,5050,5050,0
20231208,115900,171973480,5050,5050,5050,5050,0
20231208,115800,171973480,5050,5050,5050,5050,192
20231208,115700,171003880,5060,5060,5060,5060,0
20231208,115600,171003880,5060,5060,5060,5060,30
20231208,115500,170852080,5060,5060,5060,5060,0
20231208,115400,170852080,5060,5060,5060,5060,0
20231208,115300,170852080,5060,5060,5060,5060,0
20231208,115200,170852080,5060,5050,5060,5050,9
20231208,115100,170806590,5050,5050,5050,5050,53
20231208,115000,170538940,5050,5050,5050,5050,277
20231208,114900,169140090,5060,5060,5060,5060,0
20231208,114800,169140090,5060,5060,5060,5060,0
20231208,114700,169140090,5060,5060,5060,5060,0
20231208,114600,169140090,5060,5050,5060,5050,312
20231208,114500,167564370,5050,5050,5050,5050,10
20231208,114400,167513870,5050,5050,5050,5050,200
20231208,114300,166503870,5050,5050,5050,5050,0
20231208,114200,166503870,5050,5050,5050,5050,0
20231208,114100,166503870,5050,5050,5050,5050,0
20231208,114000,166503870,5050,5050,5050,5050,0
20231208,113900,166503870,5050,5050,5050,5050,0
20231208,113800,166503870,5050,5050,5050,5050,0
20231208,113700,166503870,5050,5030,5050,5030,1108
20231208,113600,160910470,5040,5040,5040,5040,1
20231208,113500,160905430,5040,5050,5050,5040,54
20231208,113400,160632850,5050,5050,5050,5050,2
20231208,113300,160622750,5060,5060,5060,5060,1
20231208,113200,160617690,5030,5030,5030,5030,0
20231208,113100,160617690,5030,5030,5030,5030,0
20231208,113000,160617690,5030,5030,5030,5030,0
20231208,112900,160617690,5030,5030,5030,5030,0
20231208,112800,160617690,5030,5030,5030,5030,5
20231208,112700,160592540,5060,5060,5060,5060,2
20231208,112600,160582420,5030,5030,5030,5030,0
20231208,112500,160582420,5030,5050,5050,5030,1762
20231208,112400,151698260,5050,5050,5050,5050,0
20231208,112300,151698260,5050,5050,5050,5050,0
20231208,112200,151698260,5050,5050,5050,5050,41
20231208,112100,151491210,5040,5040,5040,5040,9
20231208,112000,151445850,5050,5050,5050,5050,0
20231208,111900,151445850,5050,5050,5050,5050,0
20231208,111800,151445850,5050,5040,5050,5040,558
20231208,111700,148632510,5050,5050,5050,5050,308
20231208,111600,147077110,5050,5050,5060,5050,567
20231208,111500,144213740,5060,5060,5060,5060,0
20231208,111400,144213740,5060,5060,5060,5060,0
20231208,111300,144213740,5060,5050,5060,5050,1080
20231208,111200,138759720,5060,5050,5060,5050,173
20231208,111100,137885940,5050,5050,5050,5050,1
20231208,111000,137880890,5050,5050,5050,5050,0
20231208,110900,137880890,5050,5050,5050,5050,0
20231208,110800,137880890,5050,5050,5050,5050,0
20231208,110700,137880890,5050,5050,5050,5050,0
20231208,110600,137880890,5050,5050,5050,5050,0
20231208,110500,137880890,5050,5050,5050,5050,1002
20231208,110400,132820790,5040,5040,5040,5040,32
20231208,110300,132659510,5050,5050,5050,5050,50
20231208,110200,132407010,5040,5040,5040,5040,150
20231208,110100,131651010,5050,5040,5050,5040,602
20231208,110000,128616910,5050,5040,5050,5040,53
20231208,105900,128349770,5050,5050,5050,5050,500
20231208,105800,125824770,5060,5060,5060,5060,0
20231208,105700,125824770,5060,5060,5060,5060,149
20231208,105600,125070830,5060,5060,5060,5060,22
20231208,105500,124959510,5060,5060,5060,5060,16
20231208,105400,124878550,5060,5060,5060,5060,0
20231208,105300,124878550,5060,5060,5060,5060,117
20231208,105200,124286530,5060,5060,5060,5060,0
20231208,105100,124286530,5060,5060,5060,5060,135
20231208,105000,123603430,5060,5060,5060,5060,1430
20231208,104900,116367630,5050,5050,5050,5050,26
20231208,104800,116236330,5050,5050,5050,5050,0
20231208,104700,116236330,5050,5050,5050,5050,550
20231208,104600,113458830,5050,5050,5050,5050,24
20231208,104500,113337630,5040,5040,5040,5040,1755
20231208,104400,104492430,5040,5040,5040,5030,198
20231208,104300,103496270,5030,5030,5030,5030,124
20231208,104200,102872550,5030,5030,5030,5030,100
20231208,104100,102369550,5030,5030,5030,5030,150
20231208,104000,101615050,5030,5030,5030,5030,0
20231208,103900,101615050,5030,5030,5030,5030,64
20231208,103800,101293130,5030,5030,5030,5020,358
20231208,103700,99495710,5030,5030,5030,5030,100
20231208,103600,98992710,5030,5030,5030,5030,1102
20231208,103500,93449650,5030,5030,5030,5030,200
20231208,103400,92443650,5030,5030,5030,5030,5
20231208,103300,92418500,5030,5030,5030,5030,0
20231208,103200,92418500,5030,5030,5030,5030,11
20231208,103100,92363170,5030,5020,5030,5020,9
20231208,103000,92317910,5030,5030,5030,5030,10
20231208,102900,92267610,5030,5030,5030,5030,12
20231208,102800,92207250,5030,5030,5030,5030,100
20231208,102700,91704250,5030,5030,5030,5030,30
20231208,102600,91553350,5030,5030,5030,5030,141
20231208,102500,90844120,5030,5030,5030,5030,100
20231208,102400,90341120,5020,5020,5020,5020,18
20231208,102300,90250760,5030,5020,5030,5020,649
20231208,102200,86991780,5030,5030,5030,5030,100
20231208,102100,86488780,5030,5030,5030,5020,728
20231208,102000,82831220,5030,5030,5030,5030,0
20231208,101900,82831220,5030,5030,5030,5030,0
20231208,101800,82831220,5030,5030,5030,5030,50
20231208,101700,82579720,5020,5020,5020,5020,0
20231208,101600,82579720,5020,5020,5020,5020,393
20231208,101500,80606860,5020,5020,5020,5020,0
20231208,101400,80606860,5020,5020,5020,5020,0
20231208,101300,80606860,5020,5030,5040,5020,60
20231208,101200,80305340,5020,5020,5020,5020,1
20231208,101100,80300320,5030,5030,5030,5030,10
20231208,101000,80250020,5040,5040,5040,5040,1
20231208,100900,80244980,5020,5020,5020,5020,0
20231208,100800,80244980,5020,5020,5020,5020,0
20231208,100700,80244980,5020,5020,5020,5020,20
20231208,100600,80144580,5030,5030,5030,5030,0
20231208,100500,80144580,5030,5030,5030,5030,1
20231208,100400,80139550,5030,5030,5030,5030,86
20231208,100300,79706970,5040,5040,5040,5040,4
20231208,100200,79686810,5040,5040,5040,5040,1
20231208,100100,79681770,5020,5020,5020,5020,515
20231208,100000,77096470,5020,5020,5020,5020,615
20231208,095900,74009170,5020,5020,5020,5020,0
20231208,095800,74009170,5020,5020,5020,5020,0
20231208,095700,74009170,5020,5020,5020,5020,499
20231208,095600,71504190,5030,5030,5030,5030,1000
20231208,095500,66474190,5030,5020,5030,5020,282
20231208,095400,65058330,5020,5030,5030,5020,891
20231208,095300,60581170,5030,5030,5040,5030,82
20231208,095200,60168320,5030,5030,5030,5030,0
20231208,095100,60168320,5030,5030,5030,5030,601
20231208,095000,57145290,5030,5030,5030,5030,470
20231208,094900,54781190,5020,5010,5020,5010,306
20231208,094800,53246080,5010,5010,5010,5010,8
20231208,094700,53206000,5010,5010,5010,5010,29
20231208,094600,53060710,5010,5020,5020,5010,267
20231208,094500,51723020,5020,5020,5020,5020,0
20231208,094400,51723020,5020,5020,5020,5020,202
20231208,094300,50708980,5020,5020,5020,5020,0
20231208,094200,50708980,5020,5020,5020,5020,4
20231208,094100,50688900,5020,5020,5020,5020,3
20231208,094000,50673840,5020,5020,5020,5020,50
20231208,093900,50422840,5020,5020,5020,5010,232
20231208,093800,49258280,5010,5010,5020,5010,152
20231208,093700,48496650,5020,5020,5020,5020,1
20231208,093600,48491630,5020,5020,5020,5020,2
20231208,093500,48481590,5000,5010,5020,5000,2062
20231208,093400,38158250,5020,5020,5020,5020,207
20231208,093300,37119110,5020,5030,5040,5020,561
20231208,093200,34302780,5030,5030,5030,5030,3
20231208,093100,34287690,5030,5030,5030,5030,8
20231208,093000,34247450,5030,5050,5050,5030,738
20231208,092900,30535190,5050,5050,5050,5050,11
20231208,092800,30479640,5030,5030,5060,5030,275
20231208,092700,29096030,5030,5020,5030,5020,113
20231208,092600,28527650,5030,5030,5030,5030,31
20231208,092500,28371720,5030,5040,5040,5030,11
20231208,092400,28316330,5030,5020,5030,5020,650
20231208,092300,25053270,5020,5020,5020,5010,124
20231208,092200,24431890,5020,5020,5020,5010,223
20231208,092100,23314430,5020,5020,5020,5020,28
20231208,092000,23173870,5010,5010,5020,5010,246
20231208,091900,21941030,5020,5010,5020,5010,180
20231208,091800,21039170,5010,5010,5010,5010,312
20231208,091700,19476050,5010,5010,5020,5010,28
20231208,091600,19335710,5020,5000,5020,5000,1231
20231208,091500,13178380,5010,5020,5020,5010,275
20231208,091400,11800270,5020,5020,5020,5010,24
20231208,091300,11679810,5010,5020,5020,5010,20
20231208,091200,11579470,5020,5030,5030,5020,11
20231208,091100,11524200,5030,5000,5030,5000,13
20231208,091000,11458840,5030,5030,5030,5030,18
20231208,090900,11368300,5030,5020,5030,5010,124
20231208,090800,10745790,5030,5020,5030,5020,168
20231208,090700,9902350,5020,5040,5040,5020,455
20231208,090600,7615340,5030,5040,5040,5030,737
20231208,090500,3908020,5040,5050,5050,5040,34
20231208,090400,3736360,5050,5030,5050,5030,12
20231208,090300,3675980,5030,5030,5030,5030,100
20231208,090200,3172980,5030,5060,5060,5030,131
20231208,090100,2513120,5030,5030,5030,5030,0
20231208,090000,2513120,5030,5080,5080,5030,485