stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,184600,718274615700,72600,72600,72600,72600,997706
20231204,184500,718274615700,72600,72600,72600,72600,0
20231204,184400,718274615700,72600,72600,72600,72600,0
20231204,184300,718274615700,72600,72600,72600,72600,0
20231204,184200,718274615700,72600,72600,72600,72600,0
20231204,184100,718274615700,72600,72600,72600,72600,0
20231204,184000,718274615700,72600,72600,72600,72600,0
20231204,183900,718274615700,72600,72600,72600,72600,0
20231204,183800,718274615700,72600,72600,72600,72600,0
20231204,183700,718274615700,72600,72600,72600,72600,0
20231204,183600,718274615700,72600,72600,72600,72600,0
20231204,183500,718274615700,72600,72600,72600,72600,0
20231204,183400,718274615700,72600,72600,72600,72600,0
20231204,183300,718274615700,72600,72600,72600,72600,0
20231204,183200,718274615700,72600,72600,72600,72600,0
20231204,183100,718274615700,72600,72600,72600,72600,0
20231204,183000,718274615700,72600,72600,72600,72600,0
20231204,182900,718274615700,72600,72600,72600,72600,0
20231204,182800,718274615700,72600,72600,72600,72600,0
20231204,182700,718274615700,72600,72600,72600,72600,0
20231204,182600,718274615700,72600,72600,72600,72600,0
20231204,182500,718274615700,72600,72600,72600,72600,0
20231204,182400,718274615700,72600,72600,72600,72600,0
20231204,182300,718274615700,72600,72600,72600,72600,0
20231204,182200,718274615700,72600,72600,72600,72600,0
20231204,182100,718274615700,72600,72600,72600,72600,0
20231204,182000,718274615700,72600,72600,72600,72600,0
20231204,181900,718274615700,72600,72600,72600,72600,0
20231204,181800,718274615700,72600,72600,72600,72600,0
20231204,181700,718274615700,72600,72600,72600,72600,0
20231204,181600,718274615700,72600,72600,72600,72600,997706
20231204,181500,718274615700,72600,72600,72600,72600,0
20231204,181400,718274615700,72600,72600,72600,72600,0
20231204,181300,718274615700,72600,72600,72600,72600,0
20231204,181200,718274615700,72600,72600,72600,72600,0
20231204,181100,718274615700,72600,72600,72600,72600,0
20231204,181000,718274615700,72600,72600,72600,72600,0
20231204,180900,718274615700,72600,72600,72600,72600,0
20231204,180800,718274615700,72600,72600,72600,72600,0
20231204,180700,718274615700,72600,72600,72600,72600,0
20231204,180600,718274615700,72600,72600,72600,72600,0
20231204,180500,718274615700,72600,72600,72600,72600,0
20231204,180400,718274615700,72600,72600,72600,72600,0
20231204,180300,718274615700,72600,72600,72600,72600,0
20231204,180200,718274615700,72600,72600,72600,72600,0
20231204,180100,718274615700,72600,72600,72600,72600,0
20231204,180000,718274615700,72600,72600,72600,72600,0
20231204,175900,718274615700,72600,72600,72600,72600,0
20231204,175800,718274615700,72600,72600,72600,72600,0
20231204,175700,718274615700,72600,72600,72600,72600,0
20231204,175600,718274615700,72600,72600,72600,72600,0
20231204,175500,718274615700,72600,72600,72600,72600,0
20231204,175400,718274615700,72600,72600,72600,72600,0
20231204,175300,718274615700,72600,72600,72600,72600,0
20231204,175200,718274615700,72600,72600,72600,72600,0
20231204,175100,718274615700,72600,72600,72600,72600,0
20231204,175000,718274615700,72600,72600,72600,72600,0
20231204,174900,718274615700,72600,72600,72600,72600,0
20231204,174800,718274615700,72600,72600,72600,72600,0
20231204,174700,718274615700,72600,72600,72600,72600,0
20231204,174600,718274615700,72600,72600,72600,72600,997706
20231204,174500,718274615700,72600,72600,72600,72600,0
20231204,174400,718274615700,72600,72600,72600,72600,0
20231204,174300,718274615700,72600,72600,72600,72600,0
20231204,174200,718274615700,72600,72600,72600,72600,0
20231204,174100,718274615700,72600,72600,72600,72600,0
20231204,174000,718274615700,72600,72600,72600,72600,0
20231204,173900,718274615700,72600,72600,72600,72600,0
20231204,173800,718274615700,72600,72600,72600,72600,0
20231204,173700,718274615700,72600,72600,72600,72600,0
20231204,173600,718274615700,72600,72600,72600,72600,0
20231204,173500,718274615700,72600,72600,72600,72600,0
20231204,173400,718274615700,72600,72600,72600,72600,0
20231204,173300,718274615700,72600,72600,72600,72600,0
20231204,173200,718274615700,72600,72600,72600,72600,0
20231204,173100,718274615700,72600,72600,72600,72600,0
20231204,173000,718274615700,72600,72600,72600,72600,0
20231204,172900,718274615700,72600,72600,72600,72600,0
20231204,172800,718274615700,72600,72600,72600,72600,0
20231204,172700,718274615700,72600,72600,72600,72600,0
20231204,172600,718274615700,72600,72600,72600,72600,0
20231204,172500,718274615700,72600,72600,72600,72600,0
20231204,172400,718274615700,72600,72600,72600,72600,0
20231204,172300,718274615700,72600,72600,72600,72600,0
20231204,172200,718274615700,72600,72600,72600,72600,0
20231204,172100,718274615700,72600,72600,72600,72600,0
20231204,172000,718274615700,72600,72600,72600,72600,0
20231204,171900,718274615700,72600,72600,72600,72600,0
20231204,171800,718274615700,72600,72600,72600,72600,0
20231204,171700,718274615700,72600,72600,72600,72600,0
20231204,171600,718274615700,72600,72600,72600,72600,997706
20231204,171500,718274615700,72600,72600,72600,72600,0
20231204,171400,718274615700,72600,72600,72600,72600,0
20231204,171300,718274615700,72600,72600,72600,72600,0
20231204,171200,718274615700,72600,72600,72600,72600,0
20231204,171100,718274615700,72600,72600,72600,72600,0
20231204,171000,718274615700,72600,72600,72600,72600,0
20231204,170900,718274615700,72600,72600,72600,72600,0
20231204,170800,718274615700,72600,72600,72600,72600,0
20231204,170700,718274615700,72600,72600,72600,72600,0
20231204,170600,718274615700,72600,72600,72600,72600,0
20231204,170500,718274615700,72600,72600,72600,72600,0
20231204,170400,718274615700,72600,72600,72600,72600,0
20231204,170300,718274615700,72600,72600,72600,72600,0
20231204,170200,718274615700,72600,72600,72600,72600,0
20231204,170100,718274615700,72600,72600,72600,72600,0
20231204,170000,718274615700,72600,72600,72600,72600,0
20231204,165900,718274615700,72600,72600,72600,72600,0
20231204,165800,718274615700,72600,72600,72600,72600,0
20231204,165700,718274615700,72600,72600,72600,72600,0
20231204,165600,718274615700,72600,72600,72600,72600,0
20231204,165500,718274615700,72600,72600,72600,72600,0
20231204,165400,718274615700,72600,72600,72600,72600,0
20231204,165300,718274615700,72600,72600,72600,72600,0
20231204,165200,718274615700,72600,72600,72600,72600,0
20231204,165100,718274615700,72600,72600,72600,72600,0
20231204,165000,718274615700,72600,72600,72600,72600,0
20231204,164900,718274615700,72600,72600,72600,72600,0
20231204,164800,718274615700,72600,72600,72600,72600,0
20231204,164700,718274615700,72600,72600,72600,72600,0
20231204,164600,718274615700,72600,72600,72600,72600,997706
20231204,164500,718274615700,72600,72600,72600,72600,0
20231204,164400,718274615700,72600,72600,72600,72600,0
20231204,164300,718274615700,72600,72600,72600,72600,0
20231204,164200,718274615700,72600,72600,72600,72600,0
20231204,164100,718274615700,72600,72600,72600,72600,0
20231204,164000,718274615700,72600,72600,72600,72600,0
20231204,163900,718274615700,72600,72600,72600,72600,0
20231204,163800,718274615700,72600,72600,72600,72600,0
20231204,163700,718274615700,72600,72600,72600,72600,0
20231204,163600,718274615700,72600,72600,72600,72600,0
20231204,163500,718274615700,72600,72600,72600,72600,0
20231204,163400,718274615700,72600,72600,72600,72600,0
20231204,163300,718274615700,72600,72600,72600,72600,0
20231204,163200,718274615700,72600,72600,72600,72600,0
20231204,163100,718274615700,72600,72600,72600,72600,0
20231204,163000,718274615700,72600,72600,72600,72600,0
20231204,162900,718274615700,72600,72600,72600,72600,0
20231204,162800,718274615700,72600,72600,72600,72600,0
20231204,162700,718274615700,72600,72600,72600,72600,0
20231204,162600,718274615700,72600,72600,72600,72600,0
20231204,162500,718274615700,72600,72600,72600,72600,0
20231204,162400,718274615700,72600,72600,72600,72600,0
20231204,162300,718274615700,72600,72600,72600,72600,0
20231204,162200,718274615700,72600,72600,72600,72600,0
20231204,162100,718274615700,72600,72600,72600,72600,0
20231204,162000,718274615700,72600,72600,72600,72600,0
20231204,161900,718274615700,72600,72600,72600,72600,0
20231204,161800,718274615700,72600,72600,72600,72600,0
20231204,161700,718274615700,72600,72600,72600,72600,0
20231204,161600,718274615700,72600,72600,72600,72600,997706
20231204,161500,718274615700,72600,72600,72600,72600,0
20231204,161400,718274615700,72600,72600,72600,72600,0
20231204,161300,718274615700,72600,72600,72600,72600,0
20231204,161200,718274615700,72600,72600,72600,72600,0
20231204,161100,718274615700,72600,72600,72600,72600,0
20231204,161000,718274615700,72600,72600,72600,72600,0
20231204,160900,718274615700,72600,72600,72600,72600,0
20231204,160800,718274615700,72600,72600,72600,72600,0
20231204,160700,718274615700,72600,72600,72600,72600,0
20231204,160600,718274615700,72600,72600,72600,72600,0
20231204,160500,718274615700,72600,72600,72600,72600,0
20231204,160400,718274615700,72600,72600,72600,72600,0
20231204,160300,718274615700,72600,72600,72600,72600,0
20231204,160200,718274615700,72600,72600,72600,72600,0
20231204,160100,718274615700,72600,72600,72600,72600,0
20231204,160000,718274615700,72600,72600,72600,72600,0
20231204,155900,718274615700,72600,72600,72600,72600,0
20231204,155800,718274615700,72600,72600,72600,72600,0
20231204,155700,718274615700,72600,72600,72600,72600,0
20231204,155600,718274615700,72600,72600,72600,72600,0
20231204,155500,718274615700,72600,72600,72600,72600,0
20231204,155400,718274615700,72600,72600,72600,72600,0
20231204,155300,718274615700,72600,72600,72600,72600,0
20231204,155200,718274615700,72600,72600,72600,72600,0
20231204,155100,718274615700,72600,72600,72600,72600,0
20231204,155000,718274615700,72600,72600,72600,72600,0
20231204,154900,718274615700,72600,72600,72600,72600,0
20231204,154800,718274615700,72600,72600,72600,72600,0
20231204,154700,718274615700,72600,72600,72600,72600,0
20231204,154600,718274615700,72600,72600,72600,72600,997706
20231204,154500,718274615700,72600,72600,72600,72600,0
20231204,154400,718274615700,72600,72600,72600,72600,0
20231204,154300,718274615700,72600,72600,72600,72600,0
20231204,154200,718274615700,72600,72600,72600,72600,0
20231204,154100,718274615700,72600,72600,72600,72600,0
20231204,154000,718274615700,72600,72600,72600,72600,0
20231204,153900,718274615700,72600,72600,72600,72600,0
20231204,153800,718274615700,72600,72600,72600,72600,0
20231204,153700,718274615700,72600,72600,72600,72600,0
20231204,153600,718274615700,72600,72600,72600,72600,0
20231204,153500,718274615700,72600,72600,72600,72600,0
20231204,153400,718274615700,72600,72600,72600,72600,0
20231204,153300,718274615700,72600,72600,72600,72600,0
20231204,153200,718274615700,72600,72600,72600,72600,0
20231204,153100,718274615700,72600,72600,72600,72600,0
20231204,153000,718274615700,72600,72600,72600,72600,997706
20231204,152900,645841160100,72700,72700,72700,72700,0
20231204,152800,645841160100,72700,72700,72700,72700,0
20231204,152700,645841160100,72700,72700,72700,72700,0
20231204,152600,645841160100,72700,72700,72700,72700,0
20231204,152500,645841160100,72700,72700,72700,72700,0
20231204,152400,645841160100,72700,72700,72700,72700,0
20231204,152300,645841160100,72700,72700,72700,72700,0
20231204,152200,645841160100,72700,72700,72700,72700,0
20231204,152100,645841160100,72700,72700,72700,72700,0
20231204,152000,645841160100,72700,72700,72700,72700,0
20231204,151900,645841160100,72700,72700,72800,72600,196055
20231204,151800,631581990200,72700,72800,72800,72700,11820
20231204,151700,630722124400,72700,72800,72800,72700,10377
20231204,151600,629967208300,72700,72800,72800,72700,6897
20231204,151500,629465552900,72800,72800,72800,72700,7108
20231204,151400,628948403100,72800,72800,72800,72700,7356
20231204,151300,628413249100,72800,72800,72800,72700,4626
20231204,151200,628076582100,72800,72700,72800,72600,183789
20231204,151100,614714898400,72700,72600,72700,72600,7856
20231204,151000,614144175200,72600,72700,72700,72600,6093
20231204,150900,613701460700,72700,72700,72700,72600,56487
20231204,150800,609595687300,72700,72600,72700,72600,14383
20231204,150700,608550344800,72700,72700,72700,72600,16270
20231204,150600,607368180700,72700,72700,72700,72600,14182
20231204,150500,606337599400,72600,72600,72700,72600,17404
20231204,150400,605072925100,72700,72700,72700,72600,12208
20231204,150300,604185673200,72700,72600,72700,72600,17021
20231204,150200,602948901600,72700,72700,72700,72600,15465
20231204,150100,601825633800,72700,72800,72800,72600,75110
20231204,150000,596363823100,72800,72700,72800,72600,172785
20231204,145900,583801564200,72700,72700,72700,72600,58810
20231204,145800,579526638400,72600,72700,72700,72600,18423
20231204,145700,578187790800,72700,72700,72700,72600,17711
20231204,145600,576900551000,72700,72700,72700,72600,14282
20231204,145500,575862473100,72700,72600,72700,72600,8353
20231204,145400,575255420400,72600,72700,72700,72600,7284
20231204,145300,574726145400,72600,72600,72700,72600,9328
20231204,145200,574048395800,72700,72700,72700,72600,12079
20231204,145100,573170886500,72700,72700,72700,72600,9046
20231204,145000,572513605100,72700,72600,72700,72600,6486
20231204,144900,572042416500,72700,72600,72700,72600,8054
20231204,144800,571457349900,72700,72700,72700,72600,11552
20231204,144700,570618217100,72700,72700,72700,72600,7674
20231204,144600,570060601900,72600,72700,72700,72600,6682
20231204,144500,569575128600,72700,72700,72700,72600,6043
20231204,144400,569136081300,72600,72700,72700,72600,8958
20231204,144300,568485400500,72700,72700,72700,72600,8443
20231204,144200,567871987100,72700,72600,72700,72600,7493
20231204,144100,567327823100,72700,72600,72700,72600,5276
20231204,144000,566944510800,72700,72700,72700,72600,6965
20231204,143900,566438519000,72700,72700,72700,72600,6651
20231204,143800,565955234100,72700,72700,72700,72600,5639
20231204,143700,565545458900,72600,72700,72700,72600,5959
20231204,143600,565112555000,72700,72700,72700,72600,9224
20231204,143500,564442512400,72600,72600,72700,72600,4935
20231204,143400,564083957400,72600,72700,72700,72600,6484
20231204,143300,563612847500,72700,72700,72700,72600,20821
20231204,143200,562100031300,72700,72700,72700,72600,6793
20231204,143100,561606494800,72700,72700,72700,72600,13908
20231204,143000,560595643000,72600,72700,72700,72600,5555
20231204,142900,560191973200,72700,72800,72800,72600,27398
20231204,142800,558200227300,72700,72700,72800,72600,229139
20231204,142700,541541990100,72700,72700,72700,72600,4903
20231204,142600,541185749700,72700,72600,72700,72600,8312
20231204,142500,540582068000,72700,72600,72700,72500,138284
20231204,142400,530543173300,72500,72600,72600,72500,14159
20231204,142300,529515524500,72600,72500,72600,72500,5689
20231204,142200,529102740500,72500,72600,72600,72500,5564
20231204,142100,528699089400,72600,72500,72600,72500,5175
20231204,142000,528323616300,72600,72600,72600,72500,4812
20231204,141900,527974492500,72600,72600,72600,72500,1827
20231204,141800,527841988600,72600,72600,72700,72500,70780
20231204,141700,522703467200,72600,72600,72700,72600,10696
20231204,141600,521926714300,72600,72600,72700,72600,5653
20231204,141500,521516006400,72700,72700,72700,72600,5358
20231204,141400,521126860500,72600,72700,72700,72600,3555
20231204,141300,520868605000,72600,72700,72700,72600,4507
20231204,141200,520541098200,72700,72600,72700,72600,6202
20231204,141100,520090540600,72600,72700,72700,72500,56693
20231204,141000,515974837700,72600,72700,72700,72600,6175
20231204,140900,515526354800,72600,72600,72700,72600,4041
20231204,140800,515232833300,72700,72700,72700,72600,3419
20231204,140700,514984411400,72700,72600,72700,72600,9923
20231204,140600,514263778800,72600,72600,72700,72600,4046
20231204,140500,513969796000,72700,72600,72700,72600,4743
20231204,140400,513625229000,72700,72700,72700,72500,141600
20231204,140300,503345060400,72700,72700,72700,72600,6627
20231204,140200,502863628500,72700,72600,72700,72600,6584
20231204,140100,502385446300,72600,72600,72700,72600,7009
20231204,140000,501876239500,72600,72700,72700,72600,4822
20231204,135900,501525854500,72700,72700,72700,72600,4015
20231204,135800,501234127500,72700,72500,72700,72500,67803
20231204,135700,496311542300,72600,72600,72600,72500,5367
20231204,135600,495922046800,72600,72500,72600,72500,14904
20231204,135500,494840151200,72600,72600,72600,72500,7969
20231204,135400,494261720900,72500,72600,72600,72500,9445
20231204,135300,493576416800,72600,72500,72600,72500,3783
20231204,135200,493302034000,72500,72600,72600,72500,7213
20231204,135100,492778847900,72600,72500,72600,72500,5031
20231204,135000,492413803400,72500,72600,72600,72500,4382
20231204,134900,492095796400,72600,72500,72600,72500,9478
20231204,134800,491408370600,72500,72500,72600,72500,6014
20231204,134700,490972231500,72500,72500,72600,72500,3616
20231204,134600,490709807200,72600,72600,72600,72500,12803
20231204,134500,489780657100,72600,72600,72700,72500,13297
20231204,134400,488815273400,72600,72600,72700,72500,48561
20231204,134300,485289671300,72600,72500,72600,72500,4842
20231204,134200,484938491100,72600,72600,72700,72500,87814
20231204,134100,478563240200,72600,72600,72600,72500,7324
20231204,134000,478031962400,72500,72500,72600,72500,7427
20231204,133900,477493044900,72600,72600,72600,72500,8864
20231204,133800,476849990800,72600,72600,72600,72500,3606
20231204,133700,476588525600,72500,72700,72700,72500,78586
20231204,133600,470883096600,72600,72600,72700,72600,11597
20231204,133500,470040992400,72700,72600,72700,72600,5399
20231204,133400,469648795300,72600,72600,72700,72600,4532
20231204,133300,469319515500,72700,72600,72700,72600,3983
20231204,133200,469030120700,72600,72600,72700,72600,4607
20231204,133100,468695611100,72600,72700,72700,72600,4258
20231204,133000,468386250500,72600,72700,72700,72600,5604
20231204,132900,467979207600,72700,72700,72700,72600,5508
20231204,132800,467578964400,72600,72600,72700,72600,4152
20231204,132700,467277246600,72600,72700,72700,72600,4077
20231204,132600,466980960800,72600,72600,72700,72600,5404
20231204,132500,466588465200,72600,72500,72700,72500,11397
20231204,132400,465761070100,72600,72600,72600,72500,8190
20231204,132300,465166624100,72500,72600,72700,72500,179321
20231204,132200,452148634900,72600,72600,72600,72500,18859
20231204,132100,450780016400,72500,72500,72600,72500,6167
20231204,132000,450332614300,72500,72600,72600,72500,56215
20231204,131900,446253676400,72500,72500,72600,72500,6409
20231204,131800,445788728100,72500,72600,72600,72500,5362
20231204,131700,445399685100,72600,72600,72600,72500,3980
20231204,131600,445110953300,72500,72600,72600,72500,5055
20231204,131500,444744246500,72600,72600,72600,72500,3275
20231204,131400,444506712300,72500,72500,72600,72500,4465
20231204,131300,444182745200,72500,72600,72600,72500,3747
20231204,131200,443910835300,72500,72500,72600,72500,3467
20231204,131100,443659331300,72500,72600,72600,72500,4725
20231204,131000,443316511700,72500,72600,72600,72500,3792
20231204,130900,443041365400,72500,72500,72600,72500,3378
20231204,130800,442796304600,72600,72600,72600,72500,3482
20231204,130700,442543634400,72600,72600,72600,72500,3791
20231204,130600,442268545700,72600,72600,72600,72500,3928
20231204,130500,441983719200,72500,72600,72600,72500,35881
20231204,130400,439382282500,72500,72500,72600,72500,20492
20231204,130300,437895923800,72500,72600,72600,72500,8237
20231204,130200,437298523200,72600,72500,72600,72500,3231
20231204,130100,437064110000,72500,72600,72600,72500,3783
20231204,130000,436789623600,72500,72500,72600,72500,8169
20231204,125900,436197161900,72600,72600,72600,72500,3223
20231204,125800,435963249900,72600,72600,72600,72500,7746
20231204,125700,435401313300,72500,72500,72600,72500,3545
20231204,125600,435144050900,72600,72600,72600,72500,3732
20231204,125500,434873310300,72500,72600,72600,72500,4374
20231204,125400,434555895200,72500,72600,72600,72500,3920
20231204,125300,434271520000,72600,72600,72600,72500,3998
20231204,125200,433981473500,72500,72600,72600,72500,6455
20231204,125100,433513120100,72600,72600,72600,72500,1662
20231204,125000,433392568900,72500,72500,72600,72500,12477
20231204,124900,432486853300,72600,72600,72600,72500,2814
20231204,124800,432282630900,72500,72600,72600,72500,5091
20231204,124700,431913064500,72600,72600,72600,72500,2314
20231204,124600,431745132500,72600,72700,72700,72500,9681
20231204,124500,431042374900,72700,72600,72700,72500,83627
20231204,124400,424970894900,72600,72500,72600,72500,7053
20231204,124300,424459335500,72500,72500,72600,72500,4261
20231204,124200,424150246300,72500,72500,72600,72500,3023
20231204,124100,423930976700,72500,72600,72600,72400,69251
20231204,124000,418910264600,72500,72600,72600,72500,3938
20231204,123900,418624509600,72500,72500,72600,72500,3113
20231204,123800,418398726900,72600,72500,72600,72500,4999
20231204,123700,418036276900,72500,72500,72600,72500,161530
20231204,123600,406325147300,72500,72600,72600,72500,6773
20231204,123500,405833786900,72500,72600,72600,72500,8510
20231204,123400,405216489800,72600,72600,72600,72500,7775
20231204,123300,404652458700,72500,72600,72600,72500,5292
20231204,123200,404268562200,72500,72600,72600,72500,33661
20231204,123100,401827699900,72600,72500,72600,72500,6004
20231204,123000,401392135700,72600,72500,72600,72500,4659
20231204,122900,401054201600,72600,72500,72600,72500,5992
20231204,122800,400619519200,72500,72600,72600,72500,7448
20231204,122700,400079223500,72600,72500,72600,72500,6402
20231204,122600,399614792200,72500,72500,72600,72500,3917
20231204,122500,399330659000,72500,72600,72600,72500,3814
20231204,122400,399053924400,72600,72500,72600,72500,1957
20231204,122300,398911961700,72500,72500,72600,72500,3048
20231204,122200,398690866500,72600,72500,72600,72500,2068
20231204,122100,398540899700,72500,72500,72600,72500,2943
20231204,122000,398327482000,72500,72600,72700,72500,162713
20231204,121900,386515944100,72700,72700,72700,72600,5898
20231204,121800,386087504100,72600,72600,72700,72600,7178
20231204,121700,385566095700,72600,72600,72700,72600,4678
20231204,121600,385226322500,72600,72600,72700,72600,9510
20231204,121500,384535554600,72600,72700,72700,72600,7277
20231204,121400,384006946600,72700,72700,72700,72600,14732
20231204,121300,382936442600,72700,72700,72700,72600,3767
20231204,121200,382662776500,72600,72700,72700,72600,4164
20231204,121100,382360290400,72600,72700,72700,72600,5024
20231204,121000,381995343700,72600,72700,72700,72600,5257
20231204,120900,381613421100,72600,72600,72700,72600,6142
20231204,120800,381167338000,72700,72600,72700,72600,4473
20231204,120700,380842333200,72600,72700,72700,72600,22840
20231204,120600,379184008300,72600,72700,72700,72600,10105
20231204,120500,378450103400,72600,72600,72700,72600,10398
20231204,120400,377694956000,72700,72700,72700,72600,8094
20231204,120300,377106989800,72700,72600,72700,72600,5240
20231204,120200,376726276000,72600,72700,72700,72600,12530
20231204,120100,375816254400,72600,72600,72700,72600,6540
20231204,120000,375341185600,72700,72700,72700,72600,7327
20231204,115900,374808855500,72600,72600,72700,72600,12877
20231204,115800,373873247900,72600,72700,72700,72600,14870
20231204,115700,372792769900,72700,72700,72700,72600,6005
20231204,115600,372356513900,72700,72700,72700,72600,11278
20231204,115500,371536993200,72600,72700,72700,72600,6668
20231204,115400,371052500000,72600,72700,72700,72600,25242
20231204,115300,369218190400,72700,72600,72700,72600,9978
20231204,115200,368493124800,72600,72700,72700,72600,7763
20231204,115100,367929155500,72700,72700,72700,72600,5493
20231204,115000,367529996300,72600,72700,72700,72600,4924
20231204,114900,367172295200,72700,72800,72800,72600,112098
20231204,114800,359023220400,72700,72800,72800,72700,45629
20231204,114700,355705683000,72700,72800,72800,72700,3981
20231204,114600,355416035000,72800,72700,72800,72700,4212
20231204,114500,355109617400,72800,72700,72800,72700,4241
20231204,114400,354801074400,72800,72700,72800,72700,3443
20231204,114300,354550593300,72700,72800,72800,72700,5182
20231204,114200,354173629500,72700,72800,72800,72700,5416
20231204,114100,353779581500,72700,72700,72800,72700,5649
20231204,114000,353368648100,72800,72800,72800,72700,6205
20231204,113900,352917140400,72700,72800,72800,72700,3326
20231204,113800,352675140700,72700,72800,72800,72700,33271
20231204,113700,350256124800,72800,72800,72800,72700,4718
20231204,113600,349912842800,72800,72800,72800,72700,6114
20231204,113500,349468091600,72800,72800,72800,72700,4453
20231204,113400,349144039200,72800,72700,72800,72700,3601
20231204,113300,348882041400,72700,72800,72800,72700,5246
20231204,113200,348500466100,72800,72800,72800,72700,4790
20231204,113100,348151989500,72800,72800,72800,72700,3281
20231204,113000,347913287900,72700,72800,72800,72700,5593
20231204,112900,347506422000,72800,72800,72800,72700,3518
20231204,112800,347250424700,72800,72700,72800,72600,106514
20231204,112700,339506950200,72600,72700,72700,72600,7561
20231204,112600,338957537400,72600,72700,72700,72600,6110
20231204,112500,338513646900,72600,72700,72700,72600,5464
20231204,112400,338116726100,72700,72600,72700,72600,5723
20231204,112300,337700892100,72700,72600,72700,72600,5156
20231204,112200,337326186500,72700,72700,72700,72600,11772
20231204,112100,336470587600,72700,72600,72700,72600,7182
20231204,112000,335948796900,72600,72700,72700,72600,6322
20231204,111900,335489420100,72600,72600,72700,72600,7387
20231204,111800,334952662700,72600,72600,72700,72600,8223
20231204,111700,334355301600,72600,72700,72700,72600,8584
20231204,111600,333732065600,72700,72600,72700,72600,65114
20231204,111500,329004385900,72700,72600,72700,72600,6019
20231204,111400,328567174800,72600,72700,72700,72600,14206
20231204,111300,327535609700,72600,72600,72700,72600,11547
20231204,111200,326696932800,72600,72700,72700,72600,9263
20231204,111100,326024042800,72600,72700,72700,72600,21478
20231204,111000,324464282800,72600,72700,72700,72600,7139
20231204,110900,323945552100,72700,72700,72700,72600,10864
20231204,110800,323156392000,72600,72600,72700,72600,5625
20231204,110700,322747677400,72700,72700,72800,72600,203164
20231204,110600,307977741400,72700,72700,72800,72700,6585
20231204,110500,307498843700,72800,72800,72800,72700,5980
20231204,110400,307063743100,72800,72700,72800,72700,9148
20231204,110300,306398294600,72700,72800,72800,72700,6990
20231204,110200,305889641100,72800,72700,72800,72700,5692
20231204,110100,305475519800,72800,72700,72800,72700,16436
20231204,110000,304279272100,72800,72800,72800,72700,5760
20231204,105900,303860100200,72700,72800,72800,72700,32258
20231204,105800,301511992900,72800,72800,72800,72700,21014
20231204,105700,299982607600,72800,72800,72800,72700,7683
20231204,105600,299423775300,72800,72800,72800,72700,83893
20231204,105500,293316647600,72800,72800,72800,72700,32538
20231204,105400,290948695100,72800,72700,72800,72700,6800
20231204,105300,290454041900,72800,72800,72800,72700,6663
20231204,105200,289969307900,72800,72800,72800,72700,10523
20231204,105100,289203627600,72800,72700,72800,72700,10012
20231204,105000,288475527000,72800,72700,72800,72700,7377
20231204,104900,287938917600,72700,72800,72800,72700,6814
20231204,104800,287443298500,72700,72800,72800,72700,5601
20231204,104700,287035791300,72800,72700,72800,72700,10384
20231204,104600,286280250800,72800,72700,72800,72700,9650
20231204,104500,285578358700,72700,72700,72800,72700,8550
20231204,104400,284956458400,72700,72800,72800,72700,5493
20231204,104300,284556974200,72700,72800,72800,72700,7399
20231204,104200,284018778000,72700,72700,72800,72700,6156
20231204,104100,283570935100,72700,72700,72800,72700,20488
20231204,104000,282080133100,72700,72800,72800,72700,4224
20231204,103900,281773018700,72700,72700,72800,72700,21850
20231204,103800,280184081700,72700,72800,72800,72700,7509
20231204,103700,279637886800,72800,72700,72800,72700,15387
20231204,103600,278518778800,72800,72800,72800,72700,6973
20231204,103500,278011596400,72700,72800,72800,72700,5126
20231204,103400,277638660400,72800,72700,72800,72700,7916
20231204,103300,277062886000,72700,72700,72800,72700,5865
20231204,103200,276636248800,72800,72700,72800,72700,8449
20231204,103100,276021768000,72700,72700,72800,72700,8130
20231204,103000,275430468400,72700,72800,72800,72700,6170
20231204,102900,274981582400,72800,72700,72800,72700,4057
20231204,102800,274686437300,72700,72800,72800,72700,6201
20231204,102700,274235253100,72700,72700,72800,72700,17042
20231204,102600,272996171000,72700,72800,72800,72700,4295
20231204,102500,272683777900,72800,72700,72800,72700,28161
20231204,102400,270636394600,72700,72700,72800,72600,75168
20231204,102300,265171498800,72700,72600,72700,72600,7045
20231204,102200,264659607000,72600,72600,72700,72600,14733
20231204,102100,263588908400,72600,72600,72700,72600,4929
20231204,102000,263230725100,72700,72600,72700,72600,5203
20231204,101900,262852939500,72600,72800,72800,72600,49342
20231204,101800,259265597500,72700,72700,72800,72600,28143
20231204,101700,257219834900,72600,72700,72800,72600,61564
20231204,101600,252743913100,72800,72600,72800,72600,142088
20231204,101500,242414309100,72600,72700,72700,72600,15675
20231204,101400,241275255500,72700,72600,72700,72600,10600
20231204,101300,240505285800,72600,72700,72700,72600,7714
20231204,101200,239944984000,72600,72700,72700,72600,5106
20231204,101100,239573974600,72600,72700,72700,72600,7640
20231204,101000,239018868800,72700,72600,72700,72600,14901
20231204,100900,237936602300,72700,72700,72700,72600,6944
20231204,100800,237432037900,72600,72600,72700,72600,7027
20231204,100700,236921372400,72700,72700,72700,72600,3956
20231204,100600,236633931800,72600,72700,72700,72600,8431
20231204,100500,236021279500,72600,72600,72700,72500,84735
20231204,100400,229869644000,72600,72600,72600,72500,18152
20231204,100300,228552124100,72500,72600,72600,72500,6872
20231204,100200,228053458200,72600,72600,72600,72500,11488
20231204,100100,227219710900,72600,72600,72700,72500,128495
20231204,100000,217890967700,72700,72600,72700,72600,6357
20231204,095900,217429038500,72600,72600,72700,72600,4664
20231204,095800,217090226600,72600,72700,72700,72600,9664
20231204,095700,216387921600,72600,72700,72700,72600,4077
20231204,095600,216091701000,72600,72800,72800,72600,123719
20231204,095500,207097488300,72700,72700,72800,72700,7957
20231204,095400,206518716700,72700,72700,72800,72700,4108
20231204,095300,206219753100,72800,72700,72800,72700,6606
20231204,095200,205739245900,72700,72600,72800,72600,93054
20231204,095100,198974118200,72700,72700,72800,72600,87909
20231204,095000,192583294100,72700,72700,72700,72600,90810
20231204,094900,185981791000,72700,72600,72700,72600,6819
20231204,094800,185486280400,72700,72700,72700,72600,16970
20231204,094700,184253741900,72700,72700,72700,72600,6984
20231204,094600,183746214600,72700,72700,72700,72600,7012
20231204,094500,183236641700,72700,72700,72700,72600,9879
20231204,094400,182519269000,72700,72800,72800,72700,125085
20231204,094300,173425249600,72800,72800,72800,72700,11104
20231204,094200,172617699800,72700,72800,72900,72700,226261
20231204,094100,156145714700,72800,72900,72900,72800,15228
20231204,094000,155036634900,72800,72800,72900,72700,209981
20231204,093900,139748788000,72800,72800,72800,72700,16186
20231204,093800,138570722000,72800,72800,72800,72700,12274
20231204,093700,137677433500,72800,72800,72800,72700,16609
20231204,093600,136468981100,72700,72800,72800,72700,12043
20231204,093500,135592675600,72800,72800,72800,72700,7516
20231204,093400,135045738000,72800,72700,72800,72700,26099
20231204,093300,133145910300,72800,72800,72800,72700,7727
20231204,093200,132583673900,72800,72800,72800,72700,8644
20231204,093100,131954887500,72800,72700,72800,72600,225987
20231204,093000,115526122000,72700,72700,72700,72600,12879
20231204,092900,114590162900,72700,72600,72700,72600,13981
20231204,092800,113574657600,72700,72600,72700,72600,9727
20231204,092700,112867906900,72700,72700,72700,72600,11707
20231204,092600,112017067600,72700,72700,72700,72600,14723
20231204,092500,110947384300,72600,72600,72700,72600,8715
20231204,092400,110313938100,72700,72700,72700,72600,32172
20231204,092300,107975263800,72700,72600,72700,72600,22820
20231204,092200,106316641300,72700,72600,72700,72600,15155
20231204,092100,105215626400,72700,72700,72700,72600,24230
20231204,092000,103454621100,72700,72700,72800,72700,50976
20231204,091900,99748471100,72700,72800,72800,72700,39358
20231204,091800,96885781600,72700,72800,72800,72700,8835
20231204,091700,96243198400,72700,72700,72800,72700,20570
20231204,091600,94747483700,72700,72800,72800,72700,10412
20231204,091500,93989984700,72700,72700,72800,72700,20196
20231204,091400,92520828800,72600,72700,72800,72600,43826
20231204,091300,89334531000,72700,72700,72700,72600,25545
20231204,091200,87477749500,72600,72700,72800,72600,71667
20231204,091100,82267386300,72800,72600,72800,72600,78198
20231204,091000,76582567600,72700,72600,72700,72600,14204
20231204,090900,75550387000,72700,72600,72700,72600,28879
20231204,090800,73452208800,72700,72600,72700,72600,16350
20231204,090700,72264376800,72700,72700,72800,72600,52613
20231204,090600,68439288200,72700,72800,72800,72600,123545
20231204,090500,59457632900,72700,72700,72800,72700,36488
20231204,090400,56804165200,72700,72800,72800,72700,36746
20231204,090300,54131165300,72700,72700,72800,72700,25022
20231204,090200,52310261500,72700,72700,72800,72700,48832
20231204,090100,48756995300,72700,72800,72900,72700,88885
20231204,090000,42290648400,72800,72800,72900,72600,580400