stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,191600,74189781280,15900,15900,15900,15900,116955
20231205,191500,74189781280,15900,15900,15900,15900,0
20231205,191400,74189781280,15900,15900,15900,15900,0
20231205,191300,74189781280,15900,15900,15900,15900,0
20231205,191200,74189781280,15900,15900,15900,15900,0
20231205,191100,74189781280,15900,15900,15900,15900,0
20231205,191000,74189781280,15900,15900,15900,15900,0
20231205,190900,74189781280,15900,15900,15900,15900,0
20231205,190800,74189781280,15900,15900,15900,15900,0
20231205,190700,74189781280,15900,15900,15900,15900,0
20231205,190600,74189781280,15900,15900,15900,15900,0
20231205,190500,74189781280,15900,15900,15900,15900,0
20231205,190400,74189781280,15900,15900,15900,15900,0
20231205,190300,74189781280,15900,15900,15900,15900,0
20231205,190200,74189781280,15900,15900,15900,15900,0
20231205,190100,74189781280,15900,15900,15900,15900,0
20231205,190000,74189781280,15900,15900,15900,15900,0
20231205,185900,74189781280,15900,15900,15900,15900,0
20231205,185800,74189781280,15900,15900,15900,15900,0
20231205,185700,74189781280,15900,15900,15900,15900,0
20231205,185600,74189781280,15900,15900,15900,15900,0
20231205,185500,74189781280,15900,15900,15900,15900,0
20231205,185400,74189781280,15900,15900,15900,15900,0
20231205,185300,74189781280,15900,15900,15900,15900,0
20231205,185200,74189781280,15900,15900,15900,15900,0
20231205,185100,74189781280,15900,15900,15900,15900,0
20231205,185000,74189781280,15900,15900,15900,15900,0
20231205,184900,74189781280,15900,15900,15900,15900,0
20231205,184800,74189781280,15900,15900,15900,15900,0
20231205,184700,74189781280,15900,15900,15900,15900,0
20231205,184600,74189781280,15900,15900,15900,15900,116955
20231205,184500,74189781280,15900,15900,15900,15900,0
20231205,184400,74189781280,15900,15900,15900,15900,0
20231205,184300,74189781280,15900,15900,15900,15900,0
20231205,184200,74189781280,15900,15900,15900,15900,0
20231205,184100,74189781280,15900,15900,15900,15900,0
20231205,184000,74189781280,15900,15900,15900,15900,0
20231205,183900,74189781280,15900,15900,15900,15900,0
20231205,183800,74189781280,15900,15900,15900,15900,0
20231205,183700,74189781280,15900,15900,15900,15900,0
20231205,183600,74189781280,15900,15900,15900,15900,0
20231205,183500,74189781280,15900,15900,15900,15900,0
20231205,183400,74189781280,15900,15900,15900,15900,0
20231205,183300,74189781280,15900,15900,15900,15900,0
20231205,183200,74189781280,15900,15900,15900,15900,0
20231205,183100,74189781280,15900,15900,15900,15900,0
20231205,183000,74189781280,15900,15900,15900,15900,0
20231205,182900,74189781280,15900,15900,15900,15900,0
20231205,182800,74189781280,15900,15900,15900,15900,0
20231205,182700,74189781280,15900,15900,15900,15900,0
20231205,182600,74189781280,15900,15900,15900,15900,0
20231205,182500,74189781280,15900,15900,15900,15900,0
20231205,182400,74189781280,15900,15900,15900,15900,0
20231205,182300,74189781280,15900,15900,15900,15900,0
20231205,182200,74189781280,15900,15900,15900,15900,0
20231205,182100,74189781280,15900,15900,15900,15900,0
20231205,182000,74189781280,15900,15900,15900,15900,0
20231205,181900,74189781280,15900,15900,15900,15900,0
20231205,181800,74189781280,15900,15900,15900,15900,0
20231205,181700,74189781280,15900,15900,15900,15900,0
20231205,181600,74189781280,15900,15900,15900,15900,116955
20231205,181500,74189781280,15900,15900,15900,15900,0
20231205,181400,74189781280,15900,15900,15900,15900,0
20231205,181300,74189781280,15900,15900,15900,15900,0
20231205,181200,74189781280,15900,15900,15900,15900,0
20231205,181100,74189781280,15900,15900,15900,15900,0
20231205,181000,74189781280,15900,15900,15900,15900,0
20231205,180900,74189781280,15900,15900,15900,15900,0
20231205,180800,74189781280,15900,15900,15900,15900,0
20231205,180700,74189781280,15900,15900,15900,15900,0
20231205,180600,74189781280,15900,15900,15900,15900,0
20231205,180500,74189781280,15900,15900,15900,15900,0
20231205,180400,74189781280,15900,15900,15900,15900,0
20231205,180300,74189781280,15900,15900,15900,15900,0
20231205,180200,74189781280,15900,15900,15900,15900,0
20231205,180100,74189781280,15900,15900,15900,15900,0
20231205,180000,74189781280,15900,15900,15900,15900,0
20231205,175900,74189781280,15900,15900,15900,15900,0
20231205,175800,74189781280,15900,15900,15900,15900,0
20231205,175700,74189781280,15900,15900,15900,15900,0
20231205,175600,74189781280,15900,15900,15900,15900,0
20231205,175500,74189781280,15900,15900,15900,15900,0
20231205,175400,74189781280,15900,15900,15900,15900,0
20231205,175300,74189781280,15900,15900,15900,15900,0
20231205,175200,74189781280,15900,15900,15900,15900,0
20231205,175100,74189781280,15900,15900,15900,15900,0
20231205,175000,74189781280,15900,15900,15900,15900,0
20231205,174900,74189781280,15900,15900,15900,15900,0
20231205,174800,74189781280,15900,15900,15900,15900,0
20231205,174700,74189781280,15900,15900,15900,15900,0
20231205,174600,74189781280,15900,15900,15900,15900,116955
20231205,174500,74189781280,15900,15900,15900,15900,0
20231205,174400,74189781280,15900,15900,15900,15900,0
20231205,174300,74189781280,15900,15900,15900,15900,0
20231205,174200,74189781280,15900,15900,15900,15900,0
20231205,174100,74189781280,15900,15900,15900,15900,0
20231205,174000,74189781280,15900,15900,15900,15900,0
20231205,173900,74189781280,15900,15900,15900,15900,0
20231205,173800,74189781280,15900,15900,15900,15900,0
20231205,173700,74189781280,15900,15900,15900,15900,0
20231205,173600,74189781280,15900,15900,15900,15900,0
20231205,173500,74189781280,15900,15900,15900,15900,0
20231205,173400,74189781280,15900,15900,15900,15900,0
20231205,173300,74189781280,15900,15900,15900,15900,0
20231205,173200,74189781280,15900,15900,15900,15900,0
20231205,173100,74189781280,15900,15900,15900,15900,0
20231205,173000,74189781280,15900,15900,15900,15900,0
20231205,172900,74189781280,15900,15900,15900,15900,0
20231205,172800,74189781280,15900,15900,15900,15900,0
20231205,172700,74189781280,15900,15900,15900,15900,0
20231205,172600,74189781280,15900,15900,15900,15900,0
20231205,172500,74189781280,15900,15900,15900,15900,0
20231205,172400,74189781280,15900,15900,15900,15900,0
20231205,172300,74189781280,15900,15900,15900,15900,0
20231205,172200,74189781280,15900,15900,15900,15900,0
20231205,172100,74189781280,15900,15900,15900,15900,0
20231205,172000,74189781280,15900,15900,15900,15900,0
20231205,171900,74189781280,15900,15900,15900,15900,0
20231205,171800,74189781280,15900,15900,15900,15900,0
20231205,171700,74189781280,15900,15900,15900,15900,0
20231205,171600,74189781280,15900,15900,15900,15900,116955
20231205,171500,74189781280,15900,15900,15900,15900,0
20231205,171400,74189781280,15900,15900,15900,15900,0
20231205,171300,74189781280,15900,15900,15900,15900,0
20231205,171200,74189781280,15900,15900,15900,15900,0
20231205,171100,74189781280,15900,15900,15900,15900,0
20231205,171000,74189781280,15900,15900,15900,15900,0
20231205,170900,74189781280,15900,15900,15900,15900,0
20231205,170800,74189781280,15900,15900,15900,15900,0
20231205,170700,74189781280,15900,15900,15900,15900,0
20231205,170600,74189781280,15900,15900,15900,15900,0
20231205,170500,74189781280,15900,15900,15900,15900,0
20231205,170400,74189781280,15900,15900,15900,15900,0
20231205,170300,74189781280,15900,15900,15900,15900,0
20231205,170200,74189781280,15900,15900,15900,15900,0
20231205,170100,74189781280,15900,15900,15900,15900,0
20231205,170000,74189781280,15900,15900,15900,15900,0
20231205,165900,74189781280,15900,15900,15900,15900,0
20231205,165800,74189781280,15900,15900,15900,15900,0
20231205,165700,74189781280,15900,15900,15900,15900,0
20231205,165600,74189781280,15900,15900,15900,15900,0
20231205,165500,74189781280,15900,15900,15900,15900,0
20231205,165400,74189781280,15900,15900,15900,15900,0
20231205,165300,74189781280,15900,15900,15900,15900,0
20231205,165200,74189781280,15900,15900,15900,15900,0
20231205,165100,74189781280,15900,15900,15900,15900,0
20231205,165000,74189781280,15900,15900,15900,15900,0
20231205,164900,74189781280,15900,15900,15900,15900,0
20231205,164800,74189781280,15900,15900,15900,15900,0
20231205,164700,74189781280,15900,15900,15900,15900,0
20231205,164600,74189781280,15900,15900,15900,15900,116955
20231205,164500,74189781280,15900,15900,15900,15900,0
20231205,164400,74189781280,15900,15900,15900,15900,0
20231205,164300,74189781280,15900,15900,15900,15900,0
20231205,164200,74189781280,15900,15900,15900,15900,0
20231205,164100,74189781280,15900,15900,15900,15900,0
20231205,164000,74189781280,15900,15900,15900,15900,0
20231205,163900,74189781280,15900,15900,15900,15900,0
20231205,163800,74189781280,15900,15900,15900,15900,0
20231205,163700,74189781280,15900,15900,15900,15900,0
20231205,163600,74189781280,15900,15900,15900,15900,0
20231205,163500,74189781280,15900,15900,15900,15900,0
20231205,163400,74189781280,15900,15900,15900,15900,0
20231205,163300,74189781280,15900,15900,15900,15900,0
20231205,163200,74189781280,15900,15900,15900,15900,0
20231205,163100,74189781280,15900,15900,15900,15900,0
20231205,163000,74189781280,15900,15900,15900,15900,0
20231205,162900,74189781280,15900,15900,15900,15900,0
20231205,162800,74189781280,15900,15900,15900,15900,0
20231205,162700,74189781280,15900,15900,15900,15900,0
20231205,162600,74189781280,15900,15900,15900,15900,0
20231205,162500,74189781280,15900,15900,15900,15900,0
20231205,162400,74189781280,15900,15900,15900,15900,0
20231205,162300,74189781280,15900,15900,15900,15900,0
20231205,162200,74189781280,15900,15900,15900,15900,0
20231205,162100,74189781280,15900,15900,15900,15900,0
20231205,162000,74189781280,15900,15900,15900,15900,0
20231205,161900,74189781280,15900,15900,15900,15900,0
20231205,161800,74189781280,15900,15900,15900,15900,0
20231205,161700,74189781280,15900,15900,15900,15900,0
20231205,161600,74189781280,15900,15900,15900,15900,116955
20231205,161500,74189781280,15900,15900,15900,15900,0
20231205,161400,74189781280,15900,15900,15900,15900,0
20231205,161300,74189781280,15900,15900,15900,15900,0
20231205,161200,74189781280,15900,15900,15900,15900,0
20231205,161100,74189781280,15900,15900,15900,15900,0
20231205,161000,74189781280,15900,15900,15900,15900,0
20231205,160900,74189781280,15900,15900,15900,15900,0
20231205,160800,74189781280,15900,15900,15900,15900,0
20231205,160700,74189781280,15900,15900,15900,15900,0
20231205,160600,74189781280,15900,15900,15900,15900,0
20231205,160500,74189781280,15900,15900,15900,15900,0
20231205,160400,74189781280,15900,15900,15900,15900,0
20231205,160300,74189781280,15900,15900,15900,15900,0
20231205,160200,74189781280,15900,15900,15900,15900,0
20231205,160100,74189781280,15900,15900,15900,15900,0
20231205,160000,74189781280,15900,15900,15900,15900,0
20231205,155900,74189781280,15900,15900,15900,15900,0
20231205,155800,74189781280,15900,15900,15900,15900,0
20231205,155700,74189781280,15900,15900,15900,15900,0
20231205,155600,74189781280,15900,15900,15900,15900,0
20231205,155500,74189781280,15900,15900,15900,15900,0
20231205,155400,74189781280,15900,15900,15900,15900,0
20231205,155300,74189781280,15900,15900,15900,15900,0
20231205,155200,74189781280,15900,15900,15900,15900,0
20231205,155100,74189781280,15900,15900,15900,15900,0
20231205,155000,74189781280,15900,15900,15900,15900,0
20231205,154900,74189781280,15900,15900,15900,15900,0
20231205,154800,74189781280,15900,15900,15900,15900,0
20231205,154700,74189781280,15900,15900,15900,15900,0
20231205,154600,74189781280,15900,15900,15900,15900,116955
20231205,154500,74189781280,15900,15900,15900,15900,0
20231205,154400,74189781280,15900,15900,15900,15900,0
20231205,154300,74189781280,15900,15900,15900,15900,0
20231205,154200,74189781280,15900,15900,15900,15900,0
20231205,154100,74189781280,15900,15900,15900,15900,0
20231205,154000,74189781280,15900,15900,15900,15900,0
20231205,153900,74189781280,15900,15900,15900,15900,0
20231205,153800,74189781280,15900,15900,15900,15900,0
20231205,153700,74189781280,15900,15900,15900,15900,0
20231205,153600,74189781280,15900,15900,15900,15900,0
20231205,153500,74189781280,15900,15900,15900,15900,0
20231205,153400,74189781280,15900,15900,15900,15900,0
20231205,153300,74189781280,15900,15900,15900,15900,0
20231205,153200,74189781280,15900,15900,15900,15900,0
20231205,153100,74189781280,15900,15900,15900,15900,0
20231205,153000,74189781280,15900,15900,15900,15900,116955
20231205,152900,72330196780,15890,15890,15890,15890,0
20231205,152800,72330196780,15890,15890,15890,15890,0
20231205,152700,72330196780,15890,15890,15890,15890,0
20231205,152600,72330196780,15890,15890,15890,15890,0
20231205,152500,72330196780,15890,15890,15890,15890,0
20231205,152400,72330196780,15890,15890,15890,15890,0
20231205,152300,72330196780,15890,15890,15890,15890,0
20231205,152200,72330196780,15890,15890,15890,15890,0
20231205,152100,72330196780,15890,15890,15890,15890,0
20231205,152000,72330196780,15890,15890,15890,15890,0
20231205,151900,72330196780,15890,15880,15890,15860,18908
20231205,151800,72030064980,15870,15880,15880,15870,25119
20231205,151700,71631229490,15870,15880,15880,15870,5289
20231205,151600,71547267910,15880,15870,15880,15860,5885
20231205,151500,71453873430,15870,15870,15870,15860,4354
20231205,151400,71384782310,15870,15860,15870,15850,20295
20231205,151300,71062832640,15860,15860,15860,15840,9468
20231205,151200,70912750130,15860,15840,15860,15840,15484
20231205,151100,70667359500,15850,15840,15850,15830,4074
20231205,151000,70602828020,15850,15850,15850,15820,10757
20231205,150900,70432490790,15830,15850,15850,15820,28632
20231205,150800,69979338620,15850,15840,15850,15830,10128
20231205,150700,69818970860,15840,15850,15850,15830,5625
20231205,150600,69729883230,15850,15850,15860,15830,6957
20231205,150500,69619664210,15860,15850,15870,15830,10627
20231205,150400,69451263650,15850,15830,15850,15820,12608
20231205,150300,69251569170,15830,15860,15860,15820,37643
20231205,150200,68655473440,15850,15880,15880,15850,36637
20231205,150100,68074494970,15870,15880,15890,15870,6590
20231205,150000,67969868300,15880,15880,15880,15870,7956
20231205,145900,67843566170,15870,15880,15890,15870,16187
20231205,145800,67586596120,15880,15890,15890,15870,12577
20231205,145700,67386871760,15890,15900,15900,15880,9511
20231205,145600,67235768590,15900,15900,15910,15890,23425
20231205,145500,66863438870,15910,15910,15920,15900,13365
20231205,145400,66650891960,15900,15920,15920,15900,7082
20231205,145300,66538200490,15920,15910,15920,15900,18295
20231205,145200,66247107780,15920,15920,15930,15910,15622
20231205,145100,65998427150,15920,15920,15930,15920,5474
20231205,145000,65911251640,15920,15930,15930,15920,15047
20231205,144900,65671637280,15920,15920,15930,15910,5007
20231205,144800,65591907890,15920,15930,15940,15920,30034
20231205,144700,65113609220,15930,15960,15960,15930,22954
20231205,144600,64747608670,15960,15960,15960,15950,5929
20231205,144500,64653016060,15960,15960,15960,15950,5852
20231205,144400,64559659230,15960,15950,15960,15940,8138
20231205,144300,64429877340,15940,15940,15950,15930,18259
20231205,144200,64138955260,15930,15960,15960,15930,14584
20231205,144100,63906410490,15960,15960,15970,15950,8962
20231205,144000,63763340880,15960,15940,15970,15940,12406
20231205,143900,63565369450,15950,15930,15950,15930,9367
20231205,143800,63416071560,15930,15940,15950,15930,11261
20231205,143700,63236563870,15930,15930,15940,15910,8571
20231205,143600,63100070350,15930,15930,15950,15920,10352
20231205,143500,62935158290,15940,15940,15950,15930,8404
20231205,143400,62801229020,15940,15960,15960,15920,22145
20231205,143300,62448343020,15960,15960,15970,15950,4764
20231205,143200,62372314920,15960,15990,15990,15960,6580
20231205,143100,62267236770,15970,15990,15990,15960,11747
20231205,143000,62079606860,15990,15970,15990,15960,3616
20231205,142900,62021832790,15970,15950,15990,15950,7864
20231205,142800,61896238920,15950,16000,16000,15950,44062
20231205,142700,61192117250,16000,16000,16010,16000,8696
20231205,142600,61052920580,16000,16020,16020,16000,5885
20231205,142500,60958697940,16010,16020,16030,16010,5344
20231205,142400,60873085320,16020,16030,16030,16010,6652
20231205,142300,60766543740,16030,16020,16030,16010,4346
20231205,142200,60696913640,16020,16020,16020,16000,4382
20231205,142100,60626745010,16020,16000,16020,16000,4559
20231205,142000,60553758810,16000,16000,16020,16000,3756
20231205,141900,60493642350,16010,16010,16020,16000,7385
20231205,141800,60375448880,16000,16030,16030,16000,7772
20231205,141700,60251037790,16030,16020,16030,16010,3668
20231205,141600,60192264790,16030,16020,16030,16010,4181
20231205,141500,60125267980,16020,16020,16020,16010,4207
20231205,141400,60057894230,16020,16030,16030,16020,4683
20231205,141300,59982852610,16030,16000,16030,16000,14904
20231205,141200,59744194300,16000,16010,16010,16000,6447
20231205,141100,59641028320,16010,16010,16020,16000,3412
20231205,141000,59586407850,16000,16020,16020,16000,3294
20231205,140900,59533655890,16010,16020,16020,16010,3889
20231205,140800,59471372680,16020,16010,16020,16010,2488
20231205,140700,59431527240,16020,16020,16020,16010,5501
20231205,140600,59343427840,16020,16030,16030,16010,4773
20231205,140500,59266963430,16030,16020,16030,16020,5897
20231205,140400,59172455390,16020,16020,16040,16020,6619
20231205,140300,59066355730,16010,16000,16020,16000,2253
20231205,140200,59030286040,16010,16000,16010,15990,9015
20231205,140100,58886053810,15990,16000,16000,15990,4405
20231205,140000,58815593910,15990,16000,16000,15990,5259
20231205,135900,58731489950,15990,16000,16010,15980,16559
20231205,135800,58466668190,16000,16020,16030,16000,15184
20231205,135700,58223610320,16020,16020,16040,16010,7344
20231205,135600,58105922310,16020,16020,16070,16020,11423
20231205,135500,57922744920,16030,16060,16070,16020,13387
20231205,135400,57707834220,16060,16040,16060,16040,4477
20231205,135300,57635984510,16050,16020,16050,16010,13237
20231205,135200,57423732480,16030,16040,16040,16010,7133
20231205,135100,57309412030,16030,16030,16040,16030,5681
20231205,135000,57218307760,16040,16030,16040,16020,13783
20231205,134900,56997391800,16030,16040,16060,16030,8145
20231205,134800,56866736300,16050,16050,16070,16040,6487
20231205,134700,56762616890,16050,16060,16060,16030,11796
20231205,134600,56573413200,16050,16060,16070,16050,6200
20231205,134500,56473843120,16060,16060,16080,16040,8977
20231205,134400,56329699140,16050,16040,16070,16030,10995
20231205,134300,56153280530,16050,16050,16070,16040,9576
20231205,134200,55999543840,16050,16080,16080,16040,10142
20231205,134100,55836646190,16070,16080,16090,16070,7700
20231205,134000,55712831680,16080,16090,16100,16070,10598
20231205,133900,55542363540,16090,16070,16100,16020,23797
20231205,133800,55160313030,16060,16090,16090,16050,16930
20231205,133700,54888285620,16080,16110,16120,16080,11505
20231205,133600,54703091670,16110,16110,16120,16090,21000
20231205,133500,54364905790,16110,16140,16150,16110,12362
20231205,133400,54165583070,16140,16150,16160,16140,13734
20231205,133300,53943810960,16160,16160,16160,16150,9078
20231205,133200,53797157640,16160,16150,16160,16140,21168
20231205,133100,53455279010,16140,16170,16170,16130,33757
20231205,133000,52909956160,16160,16160,16170,16150,24511
20231205,132900,52513888740,16160,16160,16160,16150,23515
20231205,132800,52133991330,16160,16160,16160,16140,21634
20231205,132700,51784525940,16150,16140,16160,16130,40651
20231205,132600,51127952870,16140,16140,16150,16130,16439
20231205,132500,50862624830,16140,16120,16140,16110,13493
20231205,132400,50645031800,16120,16110,16120,16100,18295
20231205,132300,50350304500,16100,16110,16110,16100,7970
20231205,132200,50221950950,16110,16110,16110,16100,4446
20231205,132100,50150346310,16100,16110,16120,16100,9628
20231205,132000,49995259870,16110,16130,16130,16110,13007
20231205,131900,49785632830,16130,16140,16140,16110,22610
20231205,131800,49421009750,16140,16100,16140,16080,81596
20231205,131700,48106629470,16090,16090,16100,16080,21566
20231205,131600,47759657200,16080,16060,16090,16060,21931
20231205,131500,47407021950,16070,16040,16070,16040,18877
20231205,131400,47103980430,16040,16050,16050,16030,12522
20231205,131300,46903116760,16050,16040,16050,16030,8897
20231205,131200,46760392250,16040,16030,16050,16030,11473
20231205,131100,46576327840,16030,16050,16050,16030,25939
20231205,131000,46160265720,16050,16070,16080,16050,12106
20231205,130900,45965787240,16070,16050,16080,16050,7043
20231205,130800,45852648210,16050,16090,16090,16050,25857
20231205,130700,45436986590,16090,16080,16090,16070,19629
20231205,130600,45121349840,16080,16070,16080,16060,12221
20231205,130500,44924950080,16070,16040,16070,16040,35033
20231205,130400,44362583400,16040,16040,16050,16030,12245
20231205,130300,44166158190,16040,16020,16050,16020,19113
20231205,130200,43859676960,16030,16030,16050,16020,42295
20231205,130100,43181081430,16030,16000,16040,15990,82711
20231205,130000,41857195550,16000,16000,16000,15990,74372
20231205,125900,40667255930,16000,16000,16000,15990,9172
20231205,125800,40520535600,15990,15980,16000,15980,90184
20231205,125700,39078162100,15980,15970,15990,15970,30701
20231205,125600,38587560790,15980,15930,15980,15930,149568
20231205,125500,36202619130,15920,15920,15930,15920,8880
20231205,125400,36061200270,15920,15930,15930,15920,3704
20231205,125300,36002198460,15930,15920,15930,15920,8778
20231205,125200,35862437910,15920,15930,15930,15910,11984
20231205,125100,35671624200,15930,15930,15930,15920,6952
20231205,125000,35560907990,15930,15930,15930,15920,4950
20231205,124900,35482061090,15930,15920,15930,15910,7502
20231205,124800,35362608190,15920,15910,15920,15910,7264
20231205,124700,35246967330,15920,15910,15920,15900,7470
20231205,124600,35128119970,15900,15900,15910,15890,5253
20231205,124500,35044597510,15900,15890,15900,15890,4709
20231205,124400,34969758030,15900,15910,15920,15900,3084
20231205,124300,34920714560,15900,15910,15910,15890,13791
20231205,124200,34701412540,15910,15920,15920,15900,4552
20231205,124100,34628987570,15920,15920,15930,15910,7429
20231205,124000,34510769030,15930,15920,15930,15920,5833
20231205,123900,34417888460,15920,15920,15930,15910,14797
20231205,123800,34182322600,15920,15930,15930,15920,7142
20231205,123700,34068594990,15930,15930,15930,15920,3678
20231205,123600,34010008240,15930,15930,15930,15920,2547
20231205,123500,33969439510,15920,15930,15930,15920,4056
20231205,123400,33904855980,15930,15920,15930,15910,42009
20231205,123300,33236013690,15910,15920,15920,15910,2666
20231205,123200,33193584650,15920,15920,15920,15910,6662
20231205,123100,33087533460,15920,15920,15920,15910,3435
20231205,123000,33032852850,15920,15910,15920,15900,17031
20231205,122900,32761884830,15910,15900,15910,15900,3027
20231205,122800,32713740660,15910,15910,15910,15900,5741
20231205,122700,32622407980,15900,15900,15910,15900,2979
20231205,122600,32575024670,15900,15900,15910,15900,6221
20231205,122500,32476091710,15910,15900,15910,15890,15863
20231205,122400,32223872040,15890,15900,15900,15890,1862
20231205,122300,32194271700,15900,15900,15900,15890,3700
20231205,122200,32135455480,15900,15900,15900,15890,3131
20231205,122100,32085678670,15900,15890,15900,15890,6228
20231205,122000,31986668490,15900,15890,15900,15890,1642
20231205,121900,31960566140,15890,15900,15900,15890,1114
20231205,121800,31942854560,15900,15890,15900,15880,8146
20231205,121700,31813415090,15890,15880,15890,15880,4001
20231205,121600,31749845070,15890,15890,15890,15880,1833
20231205,121500,31720726910,15880,15900,15900,15880,9261
20231205,121400,31573579360,15900,15890,15900,15890,4162
20231205,121300,31507423310,15890,15900,15900,15890,1922
20231205,121200,31476868510,15900,15890,15900,15890,3468
20231205,121100,31421741200,15890,15900,15900,15890,2758
20231205,121000,31377906790,15900,15900,15900,15890,3942
20231205,120900,31315241150,15900,15880,15900,15880,7958
20231205,120800,31188792980,15880,15880,15890,15880,1327
20231205,120700,31167708250,15880,15880,15890,15870,2526
20231205,120600,31127586840,15880,15870,15880,15860,4223
20231205,120500,31060576380,15870,15880,15880,15860,6345
20231205,120400,30959879810,15870,15890,15900,15870,7832
20231205,120300,30835487860,15880,15890,15900,15880,9334
20231205,120200,30687158440,15890,15890,15890,15880,2390
20231205,120100,30649182390,15890,15890,15890,15880,2533
20231205,120000,30608937380,15890,15890,15890,15880,3592
20231205,115900,30551869400,15890,15880,15890,15880,1841
20231205,115800,30522619900,15890,15890,15900,15880,6913
20231205,115700,30412774160,15890,15890,15900,15890,3579
20231205,115600,30355879460,15900,15890,15900,15880,5079
20231205,115500,30275169860,15880,15890,15900,15880,6172
20231205,115400,30177096780,15900,15900,15900,15890,3682
20231205,115300,30118565180,15890,15890,15900,15890,2826
20231205,115200,30073648320,15890,15900,15900,15890,9708
20231205,115100,29919367950,15900,15890,15900,15880,12594
20231205,115000,29719244230,15880,15890,15890,15880,1536
20231205,114900,29694838960,15890,15890,15890,15880,9526
20231205,114800,29543556140,15890,15870,15890,15870,4945
20231205,114700,29465019060,15880,15870,15880,15870,4085
20231205,114600,29400155950,15880,15870,15880,15860,5342
20231205,114500,29315378440,15870,15870,15870,15860,1757
20231205,114400,29287502770,15870,15860,15870,15860,6291
20231205,114300,29187668110,15860,15870,15870,15850,15945
20231205,114200,28934764070,15860,15870,15880,15860,7476
20231205,114100,28816138760,15870,15870,15870,15860,4758
20231205,114000,28740651200,15870,15880,15880,15860,6623
20231205,113900,28635541730,15880,15880,15880,15870,12079
20231205,113800,28443830200,15880,15870,15880,15870,6171
20231205,113700,28345858560,15880,15880,15880,15870,1950
20231205,113600,28314895560,15880,15880,15880,15870,1436
20231205,113500,28292098050,15880,15890,15890,15870,11521
20231205,113400,28109138780,15890,15900,15900,15880,8200
20231205,113300,27978832990,15900,15900,15900,15890,1246
20231205,113200,27959024020,15900,15900,15900,15890,7246
20231205,113100,27843825160,15900,15900,15900,15890,1994
20231205,113000,27812125040,15890,15890,15900,15880,9062
20231205,112900,27668119020,15900,15890,15900,15890,4694
20231205,112800,27593493650,15900,15890,15900,15880,8951
20231205,112700,27451252750,15890,15890,15890,15880,2163
20231205,112600,27416897690,15880,15890,15890,15880,9620
20231205,112500,27264040690,15890,15890,15890,15880,8935
20231205,112400,27122100090,15880,15880,15890,15870,14664
20231205,112300,26889228650,15880,15870,15880,15870,4422
20231205,112200,26819017480,15870,15880,15880,15870,6092
20231205,112100,26722290480,15880,15880,15880,15870,2989
20231205,112000,26674827990,15870,15890,15890,15870,5618
20231205,111900,26585602940,15890,15880,15890,15870,4591
20231205,111800,26512677380,15880,15880,15890,15870,2294
20231205,111700,26476243360,15890,15880,15890,15880,1411
20231205,111600,26453831220,15890,15890,15890,15870,7285
20231205,111500,26338126870,15880,15890,15890,15880,1929
20231205,111400,26307476050,15880,15890,15890,15880,3574
20231205,111300,26250695270,15890,15890,15890,15880,4459
20231205,111200,26179842850,15880,15900,15900,15880,3891
20231205,111100,26118012050,15900,15890,15900,15880,4625
20231205,111000,26044526530,15880,15880,15890,15870,3179
20231205,110900,25994035280,15880,15880,15890,15860,12745
20231205,110800,25791702890,15890,15890,15900,15880,6341
20231205,110700,25690938450,15900,15900,15900,15890,3384
20231205,110600,25637141850,15890,15900,15910,15890,5297
20231205,110500,25552931420,15900,15910,15910,15890,5080
20231205,110400,25472146830,15910,15910,15920,15900,7686
20231205,110300,25349871900,15900,15900,15910,15890,13241
20231205,110200,25139392680,15900,15910,15920,15890,8698
20231205,110100,25000998580,15920,15910,15930,15910,21362
20231205,110000,24660944490,15920,15890,15920,15890,78199
20231205,105900,23417329260,15900,15880,15900,15880,28284
20231205,105800,22967876260,15890,15880,15890,15860,13008
20231205,105700,22761331930,15870,15880,15890,15870,7621
20231205,105600,22640342760,15890,15880,15890,15870,15505
20231205,105500,22394112060,15870,15880,15880,15870,4923
20231205,105400,22315944150,15870,15860,15880,15860,5348
20231205,105300,22231065960,15860,15870,15880,15860,5375
20231205,105200,22145761250,15880,15860,15880,15850,12955
20231205,105100,21940173450,15850,15860,15860,15850,1850
20231205,105000,21910835410,15860,15860,15860,15850,2736
20231205,104900,21867445770,15860,15850,15870,15850,3534
20231205,104800,21811391700,15850,15880,15880,15850,5514
20231205,104700,21723921940,15870,15860,15880,15860,15379
20231205,104600,21479834150,15870,15860,15870,15860,18617
20231205,104500,21184443580,15860,15840,15860,15840,18606
20231205,104400,20889518410,15840,15820,15840,15810,16454
20231205,104300,20628970450,15830,15810,15830,15810,3654
20231205,104200,20571170630,15820,15800,15820,15800,11231
20231205,104100,20393651000,15810,15810,15820,15800,5310
20231205,104000,20309697490,15800,15810,15820,15800,24566
20231205,103900,19921328420,15820,15830,15830,15810,10376
20231205,103800,19757158720,15830,15840,15840,15830,2097
20231205,103700,19723948980,15830,15820,15840,15820,5550
20231205,103600,19636093380,15830,15830,15840,15820,3949
20231205,103500,19573571450,15830,15830,15830,15820,2111
20231205,103400,19540160940,15820,15830,15840,15820,3656
20231205,103300,19482287940,15830,15830,15840,15820,6230
20231205,103200,19383668390,15830,15820,15830,15810,1986
20231205,103100,19352248080,15810,15810,15830,15810,3564
20231205,103000,19295866590,15820,15820,15830,15810,12237
20231205,102900,19102340390,15820,15830,15830,15810,7729
20231205,102800,18980119600,15830,15820,15830,15810,4286
20231205,102700,18912294470,15810,15830,15830,15810,13069
20231205,102600,18705546970,15830,15830,15840,15820,8645
20231205,102500,18568684680,15840,15850,15850,15840,4387
20231205,102400,18499181380,15850,15860,15860,15840,9519
20231205,102300,18348289580,15860,15860,15860,15850,3910
20231205,102200,18286279610,15860,15850,15860,15840,7331
20231205,102100,18170041990,15840,15840,15860,15840,14031
20231205,102000,17947656170,15850,15840,15850,15830,7014
20231205,101900,17836547140,15840,15850,15850,15840,1488
20231205,101800,17812967050,15850,15840,15860,15840,3721
20231205,101700,17754008980,15840,15830,15860,15830,9901
20231205,101600,17597120370,15830,15840,15850,15830,5413
20231205,101500,17511383850,15840,15850,15850,15830,4433
20231205,101400,17441151470,15840,15850,15850,15830,5748
20231205,101300,17350096600,15840,15850,15850,15840,1906
20231205,101200,17319895640,15850,15840,15850,15830,10559
20231205,101100,17152600210,15850,15830,15850,15830,5675
20231205,101000,17062714990,15840,15830,15840,15830,1415
20231205,100900,17040308970,15830,15810,15840,15810,9332
20231205,100800,16892595160,15820,15810,15820,15800,6050
20231205,100700,16796942580,15820,15820,15820,15810,3911
20231205,100600,16735106360,15810,15830,15840,15800,11536
20231205,100500,16552634180,15830,15830,15840,15820,4214
20231205,100400,16485899060,15820,15840,15840,15820,4865
20231205,100300,16408915640,15830,15840,15840,15830,4049
20231205,100200,16344802170,15840,15820,15840,15810,12367
20231205,100100,16149110900,15830,15850,15850,15830,10438
20231205,100000,15983824360,15850,15860,15860,15840,11612
20231205,095900,15799732640,15860,15850,15870,15850,6171
20231205,095800,15701854750,15850,15850,15860,15840,8276
20231205,095700,15570681260,15850,15860,15880,15850,6360
20231205,095600,15469780080,15860,15850,15880,15840,14707
20231205,095500,15236655960,15840,15840,15850,15820,7666
20231205,095400,15115277950,15830,15890,15890,15830,32014
20231205,095300,14607189190,15890,15890,15900,15880,10128
20231205,095200,14446226770,15890,15880,15890,15880,8322
20231205,095100,14314046780,15880,15870,15890,15870,25137
20231205,095000,13914767450,15870,15870,15880,15870,25758
20231205,094900,13505870860,15880,15860,15880,15860,15331
20231205,094800,13262560270,15860,15840,15870,15840,25458
20231205,094700,12858938100,15840,15840,15850,15840,4393
20231205,094600,12789343000,15840,15840,15850,15840,4186
20231205,094500,12723022400,15840,15830,15840,15830,5744
20231205,094400,12632052930,15830,15830,15840,15830,5803
20231205,094300,12540188250,15830,15820,15830,15820,5419
20231205,094200,12454438150,15830,15790,15830,15790,7903
20231205,094100,12329530220,15790,15800,15800,15780,8864
20231205,094000,12189543320,15800,15780,15810,15780,9203
20231205,093900,12044180850,15780,15800,15830,15770,20153
20231205,093800,11725820730,15810,15830,15840,15810,11192
20231205,093700,11548753660,15820,15840,15850,15820,19050
20231205,093600,11247075220,15840,15840,15860,15830,21982
20231205,093500,10898794710,15840,15850,15860,15830,22208
20231205,093400,10546997460,15850,15840,15880,15830,37114
20231205,093300,9958623860,15840,15770,15840,15770,97546
20231205,093200,8417587570,15770,15740,15780,15700,22750
20231205,093100,8059164120,15740,15740,15770,15740,6396
20231205,093000,7958412610,15750,15740,15750,15730,6837
20231205,092900,7850770770,15750,15750,15750,15710,14857
20231205,092800,7617031010,15760,15770,15780,15750,13252
20231205,092700,7408046050,15770,15770,15780,15760,11247
20231205,092600,7230646010,15780,15740,15780,15740,30305
20231205,092500,6753032610,15750,15720,15750,15700,13342
20231205,092400,6543134830,15730,15710,15730,15700,12641
20231205,092300,6344521320,15710,15700,15710,15690,9835
20231205,092200,6190095810,15700,15710,15710,15690,9133
20231205,092100,6046683190,15710,15730,15730,15710,10309
20231205,092000,5884610390,15730,15710,15730,15700,13084
20231205,091900,5678975620,15710,15690,15720,15680,11576
20231205,091800,5497237850,15690,15660,15690,15650,7241
20231205,091700,5383721750,15660,15660,15680,15650,10540
20231205,091600,5218626480,15660,15660,15670,15640,10631
20231205,091500,5052267680,15650,15690,15700,15650,24920
20231205,091400,4661497170,15690,15740,15750,15680,34918
20231205,091300,4112508560,15740,15710,15740,15700,21680
20231205,091200,3771681650,15710,15670,15720,15660,36247
20231205,091100,3202879930,15670,15640,15670,15640,6844
20231205,091000,3095719840,15640,15610,15640,15600,11671
20231205,090900,2913372500,15600,15590,15610,15580,14269
20231205,090800,2690908190,15590,15590,15600,15580,12111
20231205,090700,2502087210,15600,15600,15610,15590,12728
20231205,090600,2303546300,15600,15590,15610,15590,6099
20231205,090500,2208418300,15590,15610,15620,15590,16563
20231205,090400,1950049850,15610,15590,15620,15580,14445
20231205,090300,1724690220,15590,15630,15630,15590,15190
20231205,090200,1487668480,15630,15610,15660,15600,14677
20231205,090100,1258317510,15610,15590,15620,15580,18005
20231205,090000,977545030,15600,15600,15670,15570,62560