stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,191500,47759630410,15610,15610,15610,15610,145407
20231204,191400,47759630410,15610,15610,15610,15610,0
20231204,191300,47759630410,15610,15610,15610,15610,0
20231204,191200,47759630410,15610,15610,15610,15610,0
20231204,191100,47759630410,15610,15610,15610,15610,0
20231204,191000,47759630410,15610,15610,15610,15610,0
20231204,190900,47759630410,15610,15610,15610,15610,0
20231204,190800,47759630410,15610,15610,15610,15610,0
20231204,190700,47759630410,15610,15610,15610,15610,0
20231204,190600,47759630410,15610,15610,15610,15610,0
20231204,190500,47759630410,15610,15610,15610,15610,0
20231204,190400,47759630410,15610,15610,15610,15610,0
20231204,190300,47759630410,15610,15610,15610,15610,0
20231204,190200,47759630410,15610,15610,15610,15610,0
20231204,190100,47759630410,15610,15610,15610,15610,0
20231204,190000,47759630410,15610,15610,15610,15610,0
20231204,185900,47759630410,15610,15610,15610,15610,0
20231204,185800,47759630410,15610,15610,15610,15610,0
20231204,185700,47759630410,15610,15610,15610,15610,0
20231204,185600,47759630410,15610,15610,15610,15610,0
20231204,185500,47759630410,15610,15610,15610,15610,0
20231204,185400,47759630410,15610,15610,15610,15610,0
20231204,185300,47759630410,15610,15610,15610,15610,0
20231204,185200,47759630410,15610,15610,15610,15610,0
20231204,185100,47759630410,15610,15610,15610,15610,0
20231204,185000,47759630410,15610,15610,15610,15610,0
20231204,184900,47759630410,15610,15610,15610,15610,0
20231204,184800,47759630410,15610,15610,15610,15610,0
20231204,184700,47759630410,15610,15610,15610,15610,0
20231204,184600,47759630410,15610,15610,15610,15610,0
20231204,184500,47759630410,15610,15610,15610,15610,145407
20231204,184400,47759630410,15610,15610,15610,15610,0
20231204,184300,47759630410,15610,15610,15610,15610,0
20231204,184200,47759630410,15610,15610,15610,15610,0
20231204,184100,47759630410,15610,15610,15610,15610,0
20231204,184000,47759630410,15610,15610,15610,15610,0
20231204,183900,47759630410,15610,15610,15610,15610,0
20231204,183800,47759630410,15610,15610,15610,15610,0
20231204,183700,47759630410,15610,15610,15610,15610,0
20231204,183600,47759630410,15610,15610,15610,15610,0
20231204,183500,47759630410,15610,15610,15610,15610,0
20231204,183400,47759630410,15610,15610,15610,15610,0
20231204,183300,47759630410,15610,15610,15610,15610,0
20231204,183200,47759630410,15610,15610,15610,15610,0
20231204,183100,47759630410,15610,15610,15610,15610,0
20231204,183000,47759630410,15610,15610,15610,15610,0
20231204,182900,47759630410,15610,15610,15610,15610,0
20231204,182800,47759630410,15610,15610,15610,15610,0
20231204,182700,47759630410,15610,15610,15610,15610,0
20231204,182600,47759630410,15610,15610,15610,15610,0
20231204,182500,47759630410,15610,15610,15610,15610,0
20231204,182400,47759630410,15610,15610,15610,15610,0
20231204,182300,47759630410,15610,15610,15610,15610,0
20231204,182200,47759630410,15610,15610,15610,15610,0
20231204,182100,47759630410,15610,15610,15610,15610,0
20231204,182000,47759630410,15610,15610,15610,15610,0
20231204,181900,47759630410,15610,15610,15610,15610,0
20231204,181800,47759630410,15610,15610,15610,15610,0
20231204,181700,47759630410,15610,15610,15610,15610,0
20231204,181600,47759630410,15610,15610,15610,15610,0
20231204,181500,47759630410,15610,15610,15610,15610,145407
20231204,181400,47759630410,15610,15610,15610,15610,0
20231204,181300,47759630410,15610,15610,15610,15610,0
20231204,181200,47759630410,15610,15610,15610,15610,0
20231204,181100,47759630410,15610,15610,15610,15610,0
20231204,181000,47759630410,15610,15610,15610,15610,0
20231204,180900,47759630410,15610,15610,15610,15610,0
20231204,180800,47759630410,15610,15610,15610,15610,0
20231204,180700,47759630410,15610,15610,15610,15610,0
20231204,180600,47759630410,15610,15610,15610,15610,0
20231204,180500,47759630410,15610,15610,15610,15610,0
20231204,180400,47759630410,15610,15610,15610,15610,0
20231204,180300,47759630410,15610,15610,15610,15610,0
20231204,180200,47759630410,15610,15610,15610,15610,0
20231204,180100,47759630410,15610,15610,15610,15610,0
20231204,180000,47759630410,15610,15610,15610,15610,0
20231204,175900,47759630410,15610,15610,15610,15610,0
20231204,175800,47759630410,15610,15610,15610,15610,0
20231204,175700,47759630410,15610,15610,15610,15610,0
20231204,175600,47759630410,15610,15610,15610,15610,0
20231204,175500,47759630410,15610,15610,15610,15610,0
20231204,175400,47759630410,15610,15610,15610,15610,0
20231204,175300,47759630410,15610,15610,15610,15610,0
20231204,175200,47759630410,15610,15610,15610,15610,0
20231204,175100,47759630410,15610,15610,15610,15610,0
20231204,175000,47759630410,15610,15610,15610,15610,0
20231204,174900,47759630410,15610,15610,15610,15610,0
20231204,174800,47759630410,15610,15610,15610,15610,0
20231204,174700,47759630410,15610,15610,15610,15610,0
20231204,174600,47759630410,15610,15610,15610,15610,0
20231204,174500,47759630410,15610,15610,15610,15610,145407
20231204,174400,47759630410,15610,15610,15610,15610,0
20231204,174300,47759630410,15610,15610,15610,15610,0
20231204,174200,47759630410,15610,15610,15610,15610,0
20231204,174100,47759630410,15610,15610,15610,15610,0
20231204,174000,47759630410,15610,15610,15610,15610,0
20231204,173900,47759630410,15610,15610,15610,15610,0
20231204,173800,47759630410,15610,15610,15610,15610,0
20231204,173700,47759630410,15610,15610,15610,15610,0
20231204,173600,47759630410,15610,15610,15610,15610,0
20231204,173500,47759630410,15610,15610,15610,15610,0
20231204,173400,47759630410,15610,15610,15610,15610,0
20231204,173300,47759630410,15610,15610,15610,15610,0
20231204,173200,47759630410,15610,15610,15610,15610,0
20231204,173100,47759630410,15610,15610,15610,15610,0
20231204,173000,47759630410,15610,15610,15610,15610,0
20231204,172900,47759630410,15610,15610,15610,15610,0
20231204,172800,47759630410,15610,15610,15610,15610,0
20231204,172700,47759630410,15610,15610,15610,15610,0
20231204,172600,47759630410,15610,15610,15610,15610,0
20231204,172500,47759630410,15610,15610,15610,15610,0
20231204,172400,47759630410,15610,15610,15610,15610,0
20231204,172300,47759630410,15610,15610,15610,15610,0
20231204,172200,47759630410,15610,15610,15610,15610,0
20231204,172100,47759630410,15610,15610,15610,15610,0
20231204,172000,47759630410,15610,15610,15610,15610,0
20231204,171900,47759630410,15610,15610,15610,15610,0
20231204,171800,47759630410,15610,15610,15610,15610,0
20231204,171700,47759630410,15610,15610,15610,15610,0
20231204,171600,47759630410,15610,15610,15610,15610,0
20231204,171500,47759630410,15610,15610,15610,15610,145407
20231204,171400,47759630410,15610,15610,15610,15610,0
20231204,171300,47759630410,15610,15610,15610,15610,0
20231204,171200,47759630410,15610,15610,15610,15610,0
20231204,171100,47759630410,15610,15610,15610,15610,0
20231204,171000,47759630410,15610,15610,15610,15610,0
20231204,170900,47759630410,15610,15610,15610,15610,0
20231204,170800,47759630410,15610,15610,15610,15610,0
20231204,170700,47759630410,15610,15610,15610,15610,0
20231204,170600,47759630410,15610,15610,15610,15610,0
20231204,170500,47759630410,15610,15610,15610,15610,0
20231204,170400,47759630410,15610,15610,15610,15610,0
20231204,170300,47759630410,15610,15610,15610,15610,0
20231204,170200,47759630410,15610,15610,15610,15610,0
20231204,170100,47759630410,15610,15610,15610,15610,0
20231204,170000,47759630410,15610,15610,15610,15610,0
20231204,165900,47759630410,15610,15610,15610,15610,0
20231204,165800,47759630410,15610,15610,15610,15610,0
20231204,165700,47759630410,15610,15610,15610,15610,0
20231204,165600,47759630410,15610,15610,15610,15610,0
20231204,165500,47759630410,15610,15610,15610,15610,0
20231204,165400,47759630410,15610,15610,15610,15610,0
20231204,165300,47759630410,15610,15610,15610,15610,0
20231204,165200,47759630410,15610,15610,15610,15610,0
20231204,165100,47759630410,15610,15610,15610,15610,0
20231204,165000,47759630410,15610,15610,15610,15610,0
20231204,164900,47759630410,15610,15610,15610,15610,0
20231204,164800,47759630410,15610,15610,15610,15610,0
20231204,164700,47759630410,15610,15610,15610,15610,0
20231204,164600,47759630410,15610,15610,15610,15610,0
20231204,164500,47759630410,15610,15610,15610,15610,145407
20231204,164400,47759630410,15610,15610,15610,15610,0
20231204,164300,47759630410,15610,15610,15610,15610,0
20231204,164200,47759630410,15610,15610,15610,15610,0
20231204,164100,47759630410,15610,15610,15610,15610,0
20231204,164000,47759630410,15610,15610,15610,15610,0
20231204,163900,47759630410,15610,15610,15610,15610,0
20231204,163800,47759630410,15610,15610,15610,15610,0
20231204,163700,47759630410,15610,15610,15610,15610,0
20231204,163600,47759630410,15610,15610,15610,15610,0
20231204,163500,47759630410,15610,15610,15610,15610,0
20231204,163400,47759630410,15610,15610,15610,15610,0
20231204,163300,47759630410,15610,15610,15610,15610,0
20231204,163200,47759630410,15610,15610,15610,15610,0
20231204,163100,47759630410,15610,15610,15610,15610,0
20231204,163000,47759630410,15610,15610,15610,15610,0
20231204,162900,47759630410,15610,15610,15610,15610,0
20231204,162800,47759630410,15610,15610,15610,15610,0
20231204,162700,47759630410,15610,15610,15610,15610,0
20231204,162600,47759630410,15610,15610,15610,15610,0
20231204,162500,47759630410,15610,15610,15610,15610,0
20231204,162400,47759630410,15610,15610,15610,15610,0
20231204,162300,47759630410,15610,15610,15610,15610,0
20231204,162200,47759630410,15610,15610,15610,15610,0
20231204,162100,47759630410,15610,15610,15610,15610,0
20231204,162000,47759630410,15610,15610,15610,15610,0
20231204,161900,47759630410,15610,15610,15610,15610,0
20231204,161800,47759630410,15610,15610,15610,15610,0
20231204,161700,47759630410,15610,15610,15610,15610,0
20231204,161600,47759630410,15610,15610,15610,15610,0
20231204,161500,47759630410,15610,15610,15610,15610,145407
20231204,161400,47759630410,15610,15610,15610,15610,0
20231204,161300,47759630410,15610,15610,15610,15610,0
20231204,161200,47759630410,15610,15610,15610,15610,0
20231204,161100,47759630410,15610,15610,15610,15610,0
20231204,161000,47759630410,15610,15610,15610,15610,0
20231204,160900,47759630410,15610,15610,15610,15610,0
20231204,160800,47759630410,15610,15610,15610,15610,0
20231204,160700,47759630410,15610,15610,15610,15610,0
20231204,160600,47759630410,15610,15610,15610,15610,0
20231204,160500,47759630410,15610,15610,15610,15610,0
20231204,160400,47759630410,15610,15610,15610,15610,0
20231204,160300,47759630410,15610,15610,15610,15610,0
20231204,160200,47759630410,15610,15610,15610,15610,0
20231204,160100,47759630410,15610,15610,15610,15610,0
20231204,160000,47759630410,15610,15610,15610,15610,0
20231204,155900,47759630410,15610,15610,15610,15610,0
20231204,155800,47759630410,15610,15610,15610,15610,0
20231204,155700,47759630410,15610,15610,15610,15610,0
20231204,155600,47759630410,15610,15610,15610,15610,0
20231204,155500,47759630410,15610,15610,15610,15610,0
20231204,155400,47759630410,15610,15610,15610,15610,0
20231204,155300,47759630410,15610,15610,15610,15610,0
20231204,155200,47759630410,15610,15610,15610,15610,0
20231204,155100,47759630410,15610,15610,15610,15610,0
20231204,155000,47759630410,15610,15610,15610,15610,0
20231204,154900,47759630410,15610,15610,15610,15610,0
20231204,154800,47759630410,15610,15610,15610,15610,0
20231204,154700,47759630410,15610,15610,15610,15610,0
20231204,154600,47759630410,15610,15610,15610,15610,0
20231204,154500,47759630410,15610,15610,15610,15610,145407
20231204,154400,47759630410,15610,15610,15610,15610,0
20231204,154300,47759630410,15610,15610,15610,15610,0
20231204,154200,47759630410,15610,15610,15610,15610,0
20231204,154100,47759630410,15610,15610,15610,15610,0
20231204,154000,47759630410,15610,15610,15610,15610,0
20231204,153900,47759630410,15610,15610,15610,15610,0
20231204,153800,47759630410,15610,15610,15610,15610,0
20231204,153700,47759630410,15610,15610,15610,15610,0
20231204,153600,47759630410,15610,15610,15610,15610,0
20231204,153500,47759630410,15610,15610,15610,15610,0
20231204,153400,47759630410,15610,15610,15610,15610,0
20231204,153300,47759630410,15610,15610,15610,15610,0
20231204,153200,47759630410,15610,15610,15610,15610,0
20231204,153100,47759630410,15610,15610,15610,15610,0
20231204,153000,47759630410,15610,15610,15610,15610,145407
20231204,152900,45489827140,15630,15630,15630,15630,0
20231204,152800,45489827140,15630,15630,15630,15630,0
20231204,152700,45489827140,15630,15630,15630,15630,0
20231204,152600,45489827140,15630,15630,15630,15630,0
20231204,152500,45489827140,15630,15630,15630,15630,0
20231204,152400,45489827140,15630,15630,15630,15630,0
20231204,152300,45489827140,15630,15630,15630,15630,0
20231204,152200,45489827140,15630,15630,15630,15630,0
20231204,152100,45489827140,15630,15630,15630,15630,0
20231204,152000,45489827140,15630,15630,15630,15630,0
20231204,151900,45489827140,15630,15630,15630,15620,5281
20231204,151800,45407315470,15630,15620,15630,15620,3576
20231204,151700,45351449170,15630,15630,15630,15610,5737
20231204,151600,45261832760,15620,15640,15640,15620,8354
20231204,151500,45131291770,15630,15620,15640,15620,3552
20231204,151400,45075774630,15620,15630,15640,15620,5135
20231204,151300,44995526380,15630,15640,15640,15630,9081
20231204,151200,44853565570,15640,15630,15640,15630,1890
20231204,151100,44824016120,15630,15630,15640,15630,5277
20231204,151000,44741522050,15630,15630,15640,15630,13057
20231204,150900,44537318820,15640,15630,15640,15630,1851
20231204,150800,44508377060,15630,15640,15640,15630,11930
20231204,150700,44321882430,15640,15630,15640,15630,2844
20231204,150600,44277416360,15630,15630,15640,15630,1736
20231204,150500,44250270940,15630,15630,15640,15630,1091
20231204,150400,44233212080,15630,15630,15640,15630,1242
20231204,150300,44213795100,15640,15630,15640,15620,8294
20231204,150200,44084150660,15640,15630,15640,15630,2463
20231204,150100,44045638040,15630,15640,15640,15630,6906
20231204,150000,43937671850,15640,15640,15650,15630,12019
20231204,145900,43749743740,15640,15640,15640,15620,6401
20231204,145800,43649688150,15650,15640,15650,15630,15915
20231204,145700,43400767070,15630,15630,15640,15620,1939
20231204,145600,43370458140,15630,15630,15640,15620,4349
20231204,145500,43302485900,15630,15620,15640,15620,3610
20231204,145400,43246056800,15620,15610,15630,15610,43112
20231204,145300,42572486660,15610,15610,15620,15600,6664
20231204,145200,42468468590,15600,15620,15620,15600,8547
20231204,145100,42335046550,15610,15610,15620,15610,4092
20231204,145000,42271161420,15620,15610,15620,15600,6543
20231204,144900,42169014780,15610,15600,15610,15600,6495
20231204,144800,42067637190,15610,15600,15610,15600,3251
20231204,144700,42016905560,15610,15600,15610,15600,1796
20231204,144600,41988876920,15600,15610,15610,15600,2721
20231204,144500,41946410490,15610,15610,15610,15600,2375
20231204,144400,41909343130,15610,15610,15610,15600,1840
20231204,144300,41880629020,15610,15600,15610,15600,3227
20231204,144200,41830282110,15600,15600,15610,15590,9913
20231204,144100,41675635460,15610,15600,15610,15600,8051
20231204,144000,41550028630,15610,15610,15610,15600,3099
20231204,143900,41501654730,15610,15600,15610,15600,3465
20231204,143800,41447566950,15610,15610,15610,15600,3248
20231204,143700,41396889170,15610,15610,15610,15600,1419
20231204,143600,41374740310,15600,15600,15610,15600,5581
20231204,143500,41287666400,15600,15610,15610,15600,3285
20231204,143400,41236399540,15610,15600,15610,15600,3234
20231204,143300,41185923620,15610,15610,15610,15600,2203
20231204,143200,41151537630,15610,15600,15610,15600,3666
20231204,143100,41094315340,15600,15600,15610,15590,16749
20231204,143000,40833018710,15600,15600,15600,15590,3919
20231204,142900,40771896180,15590,15600,15600,15590,2748
20231204,142800,40729032090,15600,15600,15600,15590,2433
20231204,142700,40691085260,15590,15600,15600,15590,2816
20231204,142600,40647170180,15590,15590,15600,15590,2281
20231204,142500,40611599740,15600,15600,15600,15590,5553
20231204,142400,40525004360,15590,15600,15600,15590,7992
20231204,142300,40400332040,15600,15590,15600,15590,1433
20231204,142200,40377977480,15600,15600,15600,15590,1814
20231204,142100,40349689500,15600,15590,15600,15590,2384
20231204,142000,40312508640,15600,15600,15610,15590,12487
20231204,141900,40117716820,15600,15600,15610,15600,2800
20231204,141800,40074028560,15610,15620,15620,15600,6055
20231204,141700,39979515080,15610,15620,15620,15610,3311
20231204,141600,39927820010,15610,15630,15630,15610,1476
20231204,141500,39904764360,15630,15620,15630,15600,22748
20231204,141400,39549615050,15610,15620,15620,15610,5535
20231204,141300,39463209230,15620,15620,15620,15610,3102
20231204,141200,39414776340,15620,15620,15620,15610,8406
20231204,141100,39283493290,15620,15620,15620,15610,2099
20231204,141000,39250714650,15620,15610,15620,15610,2429
20231204,140900,39212778370,15610,15620,15620,15610,3465
20231204,140800,39158655820,15620,15610,15620,15610,1955
20231204,140700,39128122250,15620,15610,15620,15610,1497
20231204,140600,39104743120,15610,15630,15630,15610,4567
20231204,140500,39033398530,15630,15620,15630,15620,1684
20231204,140400,39007085220,15630,15630,15630,15620,5660
20231204,140300,38918672660,15630,15630,15630,15620,2944
20231204,140200,38872661370,15620,15610,15630,15610,2970
20231204,140100,38826268400,15620,15620,15630,15600,10069
20231204,140000,38669032200,15620,15640,15640,15620,6213
20231204,135900,38571920690,15640,15640,15650,15630,8560
20231204,135800,38438050250,15650,15650,15650,15640,2478
20231204,135700,38399276040,15650,15660,15660,15640,5476
20231204,135600,38313575200,15660,15660,15660,15650,1718
20231204,135500,38286682550,15650,15660,15670,15650,2351
20231204,135400,38249864820,15670,15660,15670,15660,1219
20231204,135300,38230771570,15660,15660,15670,15650,905
20231204,135200,38216597200,15660,15660,15670,15650,7629
20231204,135100,38097163110,15660,15660,15670,15650,4991
20231204,135000,38018999260,15670,15660,15670,15660,1726
20231204,134900,37991961800,15670,15670,15670,15660,1714
20231204,134800,37965112360,15670,15670,15680,15660,5900
20231204,134700,37872646300,15680,15670,15680,15670,1516
20231204,134600,37848884870,15680,15660,15680,15660,6462
20231204,134500,37747624480,15670,15660,15670,15660,6285
20231204,134400,37649191490,15660,15660,15670,15660,5980
20231204,134300,37555489260,15670,15670,15670,15660,2913
20231204,134200,37509847910,15660,15660,15670,15660,986
20231204,134100,37494399880,15670,15680,15680,15660,4677
20231204,134000,37421125000,15680,15680,15680,15670,6586
20231204,133900,37317914970,15680,15680,15680,15670,1018
20231204,133800,37301957710,15680,15670,15680,15660,2948
20231204,133700,37255740110,15660,15670,15680,15660,1549
20231204,133600,37231472590,15670,15670,15680,15660,1030
20231204,133500,37215332190,15670,15660,15670,15660,2181
20231204,133400,37181157730,15660,15660,15670,15650,1674
20231204,133300,37154938310,15670,15670,15670,15660,3133
20231204,133200,37105847770,15660,15670,15670,15650,1849
20231204,133100,37076896130,15670,15670,15680,15660,7804
20231204,133000,36954628360,15680,15690,15690,15670,4508
20231204,132900,36883935070,15680,15670,15690,15670,12563
20231204,132800,36686972830,15680,15670,15680,15660,7683
20231204,132700,36566581810,15660,15660,15670,15650,13320
20231204,132600,36357991420,15650,15640,15660,15640,10948
20231204,132500,36186627950,15640,15650,15650,15640,1502
20231204,132400,36163127210,15650,15640,15650,15640,4777
20231204,132300,36088411110,15640,15640,15650,15630,7768
20231204,132200,35966907450,15640,15650,15650,15640,6475
20231204,132100,35865622750,15650,15650,15650,15640,1824
20231204,132000,35837092150,15650,15640,15650,15640,966
20231204,131900,35821976980,15640,15650,15650,15640,1250
20231204,131800,35802416420,15640,15640,15650,15630,2931
20231204,131700,35756585110,15640,15630,15640,15620,4676
20231204,131600,35683497600,15620,15620,15630,15620,2110
20231204,131500,35650521280,15620,15630,15630,15620,2482
20231204,131400,35611740090,15630,15610,15630,15610,6208
20231204,131300,35514774370,15620,15620,15620,15610,2004
20231204,131200,35483479780,15620,15600,15620,15600,7070
20231204,131100,35373114540,15610,15610,15620,15600,2871
20231204,131000,35328298650,15610,15600,15620,15590,7256
20231204,130900,35215100350,15600,15610,15610,15600,4113
20231204,130800,35150936300,15600,15620,15620,15600,18916
20231204,130700,34855722780,15610,15620,15620,15610,2871
20231204,130600,34810893470,15620,15610,15620,15610,1388
20231204,130500,34789215910,15610,15620,15630,15610,5451
20231204,130400,34704080340,15620,15630,15630,15610,1238
20231204,130300,34684743820,15630,15610,15630,15610,2230
20231204,130200,34649909920,15620,15630,15630,15610,5080
20231204,130100,34570553330,15630,15630,15640,15620,6546
20231204,130000,34468229370,15630,15640,15640,15630,1139
20231204,125900,34450415890,15630,15640,15640,15630,1130
20231204,125800,34432743200,15640,15640,15640,15630,1863
20231204,125700,34403618400,15640,15640,15650,15630,2415
20231204,125600,34365845280,15650,15650,15650,15630,1627
20231204,125500,34340393850,15650,15650,15650,15640,2529
20231204,125400,34300833530,15650,15650,15650,15640,9172
20231204,125300,34157321690,15650,15650,15650,15630,1473
20231204,125200,34134280340,15650,15630,15650,15630,8591
20231204,125100,33999929850,15630,15630,15640,15620,8322
20231204,125000,33869848680,15630,15610,15630,15610,8846
20231204,124900,33731669850,15610,15610,15620,15610,4437
20231204,124800,33662402650,15620,15610,15620,15610,1404
20231204,124700,33640480040,15610,15620,15620,15610,1943
20231204,124600,33610143330,15610,15620,15620,15610,3464
20231204,124500,33556057290,15620,15610,15620,15610,2963
20231204,124400,33509800730,15610,15620,15630,15610,5221
20231204,124300,33428263340,15620,15620,15630,15620,1123
20231204,124200,33410716730,15620,15620,15630,15620,1218
20231204,124100,33391686720,15620,15630,15630,15620,3754
20231204,124000,33333027620,15620,15620,15630,15620,1534
20231204,123900,33309055900,15620,15620,15630,15620,1264
20231204,123800,33289303690,15620,15630,15630,15620,1161
20231204,123700,33271162410,15630,15620,15630,15620,1313
20231204,123600,33250649380,15620,15630,15640,15610,4387
20231204,123500,33182119550,15630,15620,15640,15610,4287
20231204,123400,33115117020,15620,15620,15620,15610,2304
20231204,123300,33079140070,15620,15630,15630,15620,3324
20231204,123200,33027211690,15620,15640,15640,15620,3990
20231204,123100,32964869440,15630,15640,15640,15630,3801
20231204,123000,32905452520,15640,15650,15660,15640,11255
20231204,122900,32729389520,15650,15650,15660,15650,1932
20231204,122800,32699144870,15650,15660,15660,15650,1063
20231204,122700,32682500510,15660,15670,15670,15650,4197
20231204,122600,32616767750,15660,15660,15670,15660,1036
20231204,122500,32600540010,15670,15660,15670,15660,1881
20231204,122400,32571078250,15670,15670,15680,15660,2921
20231204,122300,32525308020,15670,15660,15680,15660,884
20231204,122200,32511456100,15660,15640,15680,15640,9862
20231204,122100,32357057880,15650,15660,15660,15640,3755
20231204,122000,32298301840,15660,15680,15680,15650,17298
20231204,121900,32027420180,15680,15670,15680,15660,2177
20231204,121800,31993305770,15670,15660,15680,15660,1094
20231204,121700,31976161640,15670,15670,15680,15660,1939
20231204,121600,31945777630,15680,15680,15680,15670,1665
20231204,121500,31919678950,15670,15670,15680,15660,1226
20231204,121400,31900464770,15670,15670,15680,15660,1535
20231204,121300,31876412200,15670,15680,15680,15660,2620
20231204,121200,31835358260,15680,15670,15680,15670,2351
20231204,121100,31798511000,15670,15680,15680,15670,2244
20231204,121000,31763341600,15670,15680,15680,15670,850
20231204,120900,31750015340,15680,15680,15680,15670,2165
20231204,120800,31716080540,15680,15690,15690,15670,3119
20231204,120700,31667174970,15690,15680,15690,15670,3572
20231204,120600,31611171910,15670,15680,15690,15670,3538
20231204,120500,31555696320,15670,15690,15690,15670,4134
20231204,120400,31490868980,15680,15690,15690,15680,2576
20231204,120300,31450463280,15680,15680,15690,15680,2656
20231204,120200,31408793170,15690,15680,15690,15680,977
20231204,120100,31393466930,15680,15680,15690,15680,2907
20231204,120000,31347877050,15680,15680,15690,15670,8368
20231204,115900,31216655050,15680,15680,15680,15670,1647
20231204,115800,31190837960,15670,15660,15680,15660,3814
20231204,115700,31131067490,15670,15680,15680,15660,5427
20231204,115600,31046017690,15670,15680,15680,15670,1113
20231204,115500,31028569760,15670,15690,15690,15670,3186
20231204,115400,30978617470,15680,15670,15690,15670,1286
20231204,115300,30958454430,15680,15690,15690,15680,1655
20231204,115200,30932498250,15680,15680,15690,15670,3882
20231204,115100,30871642270,15690,15690,15690,15680,3278
20231204,115000,30820236600,15690,15690,15700,15680,4215
20231204,114900,30754128650,15690,15690,15700,15690,8671
20231204,114800,30618066200,15700,15700,15700,15690,2808
20231204,114700,30573994680,15700,15700,15700,15690,1492
20231204,114600,30550579280,15700,15700,15700,15690,1717
20231204,114500,30523629700,15700,15680,15700,15680,6956
20231204,114400,30414480730,15690,15670,15690,15660,9983
20231204,114300,30257949430,15660,15670,15670,15660,1760
20231204,114200,30230371150,15670,15670,15670,15660,2549
20231204,114100,30190444130,15660,15660,15670,15660,1231
20231204,114000,30171160370,15670,15670,15670,15660,2649
20231204,113900,30129653900,15660,15670,15680,15660,2294
20231204,113800,30093703900,15670,15670,15680,15660,2610
20231204,113700,30052803530,15670,15670,15670,15660,3578
20231204,113600,29996743130,15670,15670,15670,15660,1617
20231204,113500,29971406400,15660,15670,15670,15660,1071
20231204,113400,29954627970,15660,15670,15670,15650,5710
20231204,113300,29865230990,15670,15660,15670,15650,1941
20231204,113200,29834831340,15660,15660,15670,15650,2091
20231204,113100,29802082760,15660,15670,15680,15660,3126
20231204,113000,29753095980,15660,15650,15670,15650,1786
20231204,112900,29725117990,15660,15650,15660,15640,6146
20231204,112800,29628920980,15650,15650,15650,15640,1942
20231204,112700,29598529370,15650,15650,15650,15640,5192
20231204,112600,29517299670,15640,15630,15650,15620,5197
20231204,112500,29436074060,15620,15610,15630,15610,6891
20231204,112400,29328427280,15620,15630,15630,15610,7491
20231204,112300,29211432640,15620,15630,15640,15620,1867
20231204,112200,29182252170,15640,15630,15640,15620,2182
20231204,112100,29148145940,15630,15630,15640,15620,8297
20231204,112000,29018502410,15640,15640,15640,15630,1754
20231204,111900,28991083620,15630,15630,15640,15630,4551
20231204,111800,28919937770,15630,15640,15650,15630,14269
20231204,111700,28696807450,15650,15640,15650,15640,1296
20231204,111600,28676529960,15650,15640,15650,15640,4865
20231204,111500,28600421630,15650,15650,15660,15640,3272
20231204,111400,28549216100,15650,15670,15670,15630,13512
20231204,111300,28337835430,15660,15650,15670,15650,3370
20231204,111200,28285076210,15660,15670,15670,15650,3078
20231204,111100,28236869940,15670,15670,15670,15660,2813
20231204,111000,28192795180,15670,15660,15680,15660,3824
20231204,110900,28132890960,15650,15670,15670,15650,5387
20231204,110800,28048540720,15670,15660,15670,15650,2829
20231204,110700,28004245870,15660,15690,15700,15660,10401
20231204,110600,27841180990,15700,15700,15700,15690,3236
20231204,110500,27790390930,15700,15700,15700,15690,2834
20231204,110400,27745910870,15690,15680,15700,15680,2126
20231204,110300,27712552020,15690,15720,15720,15680,12818
20231204,110200,27511267340,15710,15710,15720,15710,5544
20231204,110100,27424147910,15710,15680,15720,15680,66008
20231204,110000,26387759240,15690,15680,15690,15680,9247
20231204,105900,26242745170,15680,15690,15690,15680,4257
20231204,105800,26175974720,15680,15690,15690,15670,4335
20231204,105700,26107999370,15690,15680,15690,15670,8005
20231204,105600,25982473220,15680,15650,15680,15650,16710
20231204,105500,25720724190,15650,15650,15660,15650,6106
20231204,105400,25625157470,15650,15650,15660,15650,2378
20231204,105300,25587935980,15650,15660,15660,15640,2862
20231204,105200,25543144720,15660,15670,15680,15650,4508
20231204,105100,25472540610,15670,15670,15680,15670,3030
20231204,105000,25425047920,15680,15680,15690,15670,6265
20231204,104900,25326811690,15680,15690,15690,15670,7630
20231204,104800,25207150300,15680,15680,15690,15670,6211
20231204,104700,25109758640,15680,15690,15700,15670,26324
20231204,104600,24696848650,15680,15680,15690,15670,27007
20231204,104500,24273247970,15680,15650,15680,15640,53643
20231204,104400,23433065210,15640,15640,15650,15640,4128
20231204,104300,23368479840,15650,15650,15650,15640,4281
20231204,104200,23301519280,15650,15630,15650,15630,4308
20231204,104100,23234134750,15640,15630,15640,15630,4105
20231204,104000,23169936660,15630,15610,15640,15610,8694
20231204,103900,23034097750,15610,15610,15620,15600,9303
20231204,103800,22888919030,15610,15620,15630,15600,6502
20231204,103700,22787401820,15630,15620,15630,15610,3704
20231204,103600,22729553060,15630,15640,15640,15620,2603
20231204,103500,22688865560,15640,15640,15650,15630,5813
20231204,103400,22597937920,15640,15630,15650,15630,21228
20231204,103300,22265818080,15630,15640,15650,15630,4221
20231204,103200,22199802670,15650,15610,15650,15610,15935
20231204,103100,21950656280,15610,15620,15620,15590,4378
20231204,103000,21882350880,15610,15610,15620,15610,2379
20231204,102900,21845201940,15620,15600,15620,15600,4950
20231204,102800,21767956480,15610,15590,15610,15580,9224
20231204,102700,21624213870,15580,15590,15590,15580,2230
20231204,102600,21589454070,15580,15600,15600,15580,1619
20231204,102500,21564214700,15600,15620,15620,15590,3252
20231204,102400,21513492660,15620,15620,15630,15590,9041
20231204,102300,21372328610,15630,15620,15640,15600,33818
20231204,102200,20844479100,15630,15630,15630,15620,3239
20231204,102100,20793869700,15630,15650,15650,15630,3540
20231204,102000,20738525820,15650,15630,15650,15630,3947
20231204,101900,20676799300,15630,15650,15650,15630,3634
20231204,101800,20619961430,15660,15640,15660,15640,8259
20231204,101700,20490749540,15650,15660,15660,15630,7837
20231204,101600,20368101130,15660,15620,15670,15620,34802
20231204,101500,19823393110,15620,15620,15620,15600,7589
20231204,101400,19704899120,15630,15620,15630,15610,9929
20231204,101300,19549802490,15620,15610,15620,15610,10294
20231204,101200,19389041610,15620,15610,15620,15600,4466
20231204,101100,19319321000,15610,15610,15610,15600,1777
20231204,101000,19291585290,15610,15600,15620,15600,15463
20231204,100900,19050303700,15610,15610,15620,15600,15843
20231204,100800,18803090180,15610,15600,15610,15600,3102
20231204,100700,18754673800,15600,15610,15610,15600,2102
20231204,100600,18721868290,15610,15620,15620,15600,17588
20231204,100500,18447479680,15610,15600,15620,15590,7725
20231204,100400,18326954570,15590,15610,15610,15590,2420
20231204,100300,18289201490,15610,15620,15630,15610,5477
20231204,100200,18203664590,15630,15640,15650,15620,5703
20231204,100100,18114506220,15640,15650,15660,15640,5690
20231204,100000,18025474240,15650,15650,15670,15640,17283
20231204,095900,17754872040,15650,15660,15660,15630,7079
20231204,095800,17644162550,15650,15640,15660,15630,22521
20231204,095700,17291790120,15640,15610,15640,15600,13118
20231204,095600,17086776370,15610,15570,15620,15560,21156
20231204,095500,16756905600,15570,15570,15570,15560,1317
20231204,095400,16736405590,15570,15550,15570,15550,2394
20231204,095300,16699154330,15550,15550,15560,15540,3401
20231204,095200,16646283750,15540,15540,15550,15540,3722
20231204,095100,16588423460,15530,15550,15550,15530,5451
20231204,095000,16503719900,15540,15550,15560,15540,8483
20231204,094900,16371867920,15550,15550,15570,15540,4320
20231204,094800,16304717480,15550,15570,15580,15540,7769
20231204,094700,16183828870,15570,15590,15600,15570,7606
20231204,094600,16065299020,15580,15560,15600,15540,24247
20231204,094500,15687945680,15560,15600,15600,15550,19301
20231204,094400,15387449050,15590,15610,15620,15590,13088
20231204,094300,15183252370,15610,15630,15630,15600,10902
20231204,094200,15013016700,15630,15650,15650,15630,7441
20231204,094100,14896626300,15640,15650,15650,15640,6547
20231204,094000,14794207780,15640,15650,15660,15640,9283
20231204,093900,14648932240,15640,15640,15650,15620,12434
20231204,093800,14454457870,15630,15630,15640,15600,16493
20231204,093700,14196864700,15640,15610,15660,15600,19982
20231204,093600,13884531280,15620,15640,15650,15610,18305
20231204,093500,13598484050,15650,15660,15670,15640,18097
20231204,093400,13315161520,15660,15670,15690,15650,29813
20231204,093300,12847823020,15660,15660,15690,15650,24019
20231204,093200,12471359350,15660,15620,15670,15610,49465
20231204,093100,11697430290,15620,15630,15640,15610,26873
20231204,093000,11277509680,15630,15600,15650,15590,48460
20231204,092900,10520552100,15600,15570,15600,15560,44606
20231204,092800,9825563320,15570,15580,15580,15570,13018
20231204,092700,9622791170,15580,15570,15580,15570,28946
20231204,092600,9171891230,15580,15530,15580,15520,53235
20231204,092500,8343723840,15540,15500,15540,15500,31575
20231204,092400,7853638930,15510,15490,15510,15490,17582
20231204,092300,7581131010,15490,15480,15490,15480,6815
20231204,092200,7475608270,15480,15490,15500,15470,5741
20231204,092100,7386687690,15470,15500,15500,15470,8246
20231204,092000,7259025920,15500,15500,15510,15490,11919
20231204,091900,7074272610,15490,15480,15510,15460,33463
20231204,091800,6555849340,15480,15480,15490,15460,6547
20231204,091700,6454503990,15480,15480,15490,15470,4710
20231204,091600,6381588520,15490,15460,15490,15440,35863
20231204,091500,5826802760,15460,15460,15470,15450,6533
20231204,091400,5725800180,15460,15440,15470,15420,11774
20231204,091300,5543969910,15450,15450,15460,15430,6327
20231204,091200,5446240420,15460,15460,15470,15450,7370
20231204,091100,5332309010,15460,15450,15470,15440,9056
20231204,091000,5192348640,15430,15440,15460,15420,8318
20231204,090900,5063930430,15430,15450,15450,15420,7878
20231204,090800,4942320310,15450,15460,15480,15430,11580
20231204,090700,4763246510,15460,15420,15470,15420,13048
20231204,090600,4561616010,15420,15440,15450,15410,14837
20231204,090500,4332600160,15450,15480,15490,15430,23294
20231204,090400,3972468990,15500,15530,15540,15470,40349
20231204,090300,3346806740,15520,15520,15530,15500,21472
20231204,090200,3013595470,15520,15500,15530,15470,44230
20231204,090100,2328394130,15500,15490,15510,15450,61331
20231204,090000,1378530980,15450,15380,15500,15380,89277