stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,200300,5854953790,11110,11110,11110,11110,19344
20231201,200200,5854953790,11110,11110,11110,11110,0
20231201,200100,5854953790,11110,11110,11110,11110,0
20231201,200000,5854953790,11110,11110,11110,11110,0
20231201,195900,5854953790,11110,11110,11110,11110,0
20231201,195800,5854953790,11110,11110,11110,11110,0
20231201,195700,5854953790,11110,11110,11110,11110,0
20231201,195600,5854953790,11110,11110,11110,11110,0
20231201,195500,5854953790,11110,11110,11110,11110,0
20231201,195400,5854953790,11110,11110,11110,11110,0
20231201,195300,5854953790,11110,11110,11110,11110,0
20231201,195200,5854953790,11110,11110,11110,11110,0
20231201,195100,5854953790,11110,11110,11110,11110,0
20231201,195000,5854953790,11110,11110,11110,11110,0
20231201,194900,5854953790,11110,11110,11110,11110,0
20231201,194800,5854953790,11110,11110,11110,11110,0
20231201,194700,5854953790,11110,11110,11110,11110,0
20231201,194600,5854953790,11110,11110,11110,11110,0
20231201,194500,5854953790,11110,11110,11110,11110,0
20231201,194400,5854953790,11110,11110,11110,11110,0
20231201,194300,5854953790,11110,11110,11110,11110,0
20231201,194200,5854953790,11110,11110,11110,11110,0
20231201,194100,5854953790,11110,11110,11110,11110,0
20231201,194000,5854953790,11110,11110,11110,11110,0
20231201,193900,5854953790,11110,11110,11110,11110,0
20231201,193800,5854953790,11110,11110,11110,11110,0
20231201,193700,5854953790,11110,11110,11110,11110,0
20231201,193600,5854953790,11110,11110,11110,11110,0
20231201,193500,5854953790,11110,11110,11110,11110,0
20231201,193400,5854953790,11110,11110,11110,11110,0
20231201,193300,5854953790,11110,11110,11110,11110,19344
20231201,193200,5854953790,11110,11110,11110,11110,0
20231201,193100,5854953790,11110,11110,11110,11110,0
20231201,193000,5854953790,11110,11110,11110,11110,0
20231201,192900,5854953790,11110,11110,11110,11110,0
20231201,192800,5854953790,11110,11110,11110,11110,0
20231201,192700,5854953790,11110,11110,11110,11110,0
20231201,192600,5854953790,11110,11110,11110,11110,0
20231201,192500,5854953790,11110,11110,11110,11110,0
20231201,192400,5854953790,11110,11110,11110,11110,0
20231201,192300,5854953790,11110,11110,11110,11110,0
20231201,192200,5854953790,11110,11110,11110,11110,0
20231201,192100,5854953790,11110,11110,11110,11110,0
20231201,192000,5854953790,11110,11110,11110,11110,0
20231201,191900,5854953790,11110,11110,11110,11110,0
20231201,191800,5854953790,11110,11110,11110,11110,0
20231201,191700,5854953790,11110,11110,11110,11110,0
20231201,191600,5854953790,11110,11110,11110,11110,0
20231201,191500,5854953790,11110,11110,11110,11110,0
20231201,191400,5854953790,11110,11110,11110,11110,0
20231201,191300,5854953790,11110,11110,11110,11110,0
20231201,191200,5854953790,11110,11110,11110,11110,0
20231201,191100,5854953790,11110,11110,11110,11110,0
20231201,191000,5854953790,11110,11110,11110,11110,0
20231201,190900,5854953790,11110,11110,11110,11110,0
20231201,190800,5854953790,11110,11110,11110,11110,0
20231201,190700,5854953790,11110,11110,11110,11110,0
20231201,190600,5854953790,11110,11110,11110,11110,0
20231201,190500,5854953790,11110,11110,11110,11110,0
20231201,190400,5854953790,11110,11110,11110,11110,0
20231201,190300,5854953790,11110,11110,11110,11110,19344
20231201,190200,5854953790,11110,11110,11110,11110,0
20231201,190100,5854953790,11110,11110,11110,11110,0
20231201,190000,5854953790,11110,11110,11110,11110,0
20231201,185900,5854953790,11110,11110,11110,11110,0
20231201,185800,5854953790,11110,11110,11110,11110,0
20231201,185700,5854953790,11110,11110,11110,11110,0
20231201,185600,5854953790,11110,11110,11110,11110,0
20231201,185500,5854953790,11110,11110,11110,11110,0
20231201,185400,5854953790,11110,11110,11110,11110,0
20231201,185300,5854953790,11110,11110,11110,11110,0
20231201,185200,5854953790,11110,11110,11110,11110,0
20231201,185100,5854953790,11110,11110,11110,11110,0
20231201,185000,5854953790,11110,11110,11110,11110,0
20231201,184900,5854953790,11110,11110,11110,11110,0
20231201,184800,5854953790,11110,11110,11110,11110,0
20231201,184700,5854953790,11110,11110,11110,11110,0
20231201,184600,5854953790,11110,11110,11110,11110,0
20231201,184500,5854953790,11110,11110,11110,11110,0
20231201,184400,5854953790,11110,11110,11110,11110,0
20231201,184300,5854953790,11110,11110,11110,11110,0
20231201,184200,5854953790,11110,11110,11110,11110,0
20231201,184100,5854953790,11110,11110,11110,11110,0
20231201,184000,5854953790,11110,11110,11110,11110,0
20231201,183900,5854953790,11110,11110,11110,11110,0
20231201,183800,5854953790,11110,11110,11110,11110,0
20231201,183700,5854953790,11110,11110,11110,11110,0
20231201,183600,5854953790,11110,11110,11110,11110,0
20231201,183500,5854953790,11110,11110,11110,11110,0
20231201,183400,5854953790,11110,11110,11110,11110,0
20231201,183300,5854953790,11110,11110,11110,11110,19344
20231201,183200,5854953790,11110,11110,11110,11110,0
20231201,183100,5854953790,11110,11110,11110,11110,0
20231201,183000,5854953790,11110,11110,11110,11110,0
20231201,182900,5854953790,11110,11110,11110,11110,0
20231201,182800,5854953790,11110,11110,11110,11110,0
20231201,182700,5854953790,11110,11110,11110,11110,0
20231201,182600,5854953790,11110,11110,11110,11110,0
20231201,182500,5854953790,11110,11110,11110,11110,0
20231201,182400,5854953790,11110,11110,11110,11110,0
20231201,182300,5854953790,11110,11110,11110,11110,0
20231201,182200,5854953790,11110,11110,11110,11110,0
20231201,182100,5854953790,11110,11110,11110,11110,0
20231201,182000,5854953790,11110,11110,11110,11110,0
20231201,181900,5854953790,11110,11110,11110,11110,0
20231201,181800,5854953790,11110,11110,11110,11110,0
20231201,181700,5854953790,11110,11110,11110,11110,0
20231201,181600,5854953790,11110,11110,11110,11110,0
20231201,181500,5854953790,11110,11110,11110,11110,0
20231201,181400,5854953790,11110,11110,11110,11110,0
20231201,181300,5854953790,11110,11110,11110,11110,0
20231201,181200,5854953790,11110,11110,11110,11110,0
20231201,181100,5854953790,11110,11110,11110,11110,0
20231201,181000,5854953790,11110,11110,11110,11110,0
20231201,180900,5854953790,11110,11110,11110,11110,0
20231201,180800,5854953790,11110,11110,11110,11110,0
20231201,180700,5854953790,11110,11110,11110,11110,0
20231201,180600,5854953790,11110,11110,11110,11110,0
20231201,180500,5854953790,11110,11110,11110,11110,0
20231201,180400,5854953790,11110,11110,11110,11110,0
20231201,180300,5854953790,11110,11110,11110,11110,19344
20231201,180200,5854953790,11110,11110,11110,11110,0
20231201,180100,5854953790,11110,11110,11110,11110,0
20231201,180000,5854953790,11110,11110,11110,11110,0
20231201,175900,5854953790,11110,11110,11110,11110,0
20231201,175800,5854953790,11110,11110,11110,11110,0
20231201,175700,5854953790,11110,11110,11110,11110,0
20231201,175600,5854953790,11110,11110,11110,11110,0
20231201,175500,5854953790,11110,11110,11110,11110,0
20231201,175400,5854953790,11110,11110,11110,11110,0
20231201,175300,5854953790,11110,11110,11110,11110,0
20231201,175200,5854953790,11110,11110,11110,11110,0
20231201,175100,5854953790,11110,11110,11110,11110,0
20231201,175000,5854953790,11110,11110,11110,11110,0
20231201,174900,5854953790,11110,11110,11110,11110,0
20231201,174800,5854953790,11110,11110,11110,11110,0
20231201,174700,5854953790,11110,11110,11110,11110,0
20231201,174600,5854953790,11110,11110,11110,11110,0
20231201,174500,5854953790,11110,11110,11110,11110,0
20231201,174400,5854953790,11110,11110,11110,11110,0
20231201,174300,5854953790,11110,11110,11110,11110,0
20231201,174200,5854953790,11110,11110,11110,11110,0
20231201,174100,5854953790,11110,11110,11110,11110,0
20231201,174000,5854953790,11110,11110,11110,11110,0
20231201,173900,5854953790,11110,11110,11110,11110,0
20231201,173800,5854953790,11110,11110,11110,11110,0
20231201,173700,5854953790,11110,11110,11110,11110,0
20231201,173600,5854953790,11110,11110,11110,11110,0
20231201,173500,5854953790,11110,11110,11110,11110,0
20231201,173400,5854953790,11110,11110,11110,11110,0
20231201,173300,5854953790,11110,11110,11110,11110,19344
20231201,173200,5854953790,11110,11110,11110,11110,0
20231201,173100,5854953790,11110,11110,11110,11110,0
20231201,173000,5854953790,11110,11110,11110,11110,0
20231201,172900,5854953790,11110,11110,11110,11110,0
20231201,172800,5854953790,11110,11110,11110,11110,0
20231201,172700,5854953790,11110,11110,11110,11110,0
20231201,172600,5854953790,11110,11110,11110,11110,0
20231201,172500,5854953790,11110,11110,11110,11110,0
20231201,172400,5854953790,11110,11110,11110,11110,0
20231201,172300,5854953790,11110,11110,11110,11110,0
20231201,172200,5854953790,11110,11110,11110,11110,0
20231201,172100,5854953790,11110,11110,11110,11110,0
20231201,172000,5854953790,11110,11110,11110,11110,0
20231201,171900,5854953790,11110,11110,11110,11110,0
20231201,171800,5854953790,11110,11110,11110,11110,0
20231201,171700,5854953790,11110,11110,11110,11110,0
20231201,171600,5854953790,11110,11110,11110,11110,0
20231201,171500,5854953790,11110,11110,11110,11110,0
20231201,171400,5854953790,11110,11110,11110,11110,0
20231201,171300,5854953790,11110,11110,11110,11110,0
20231201,171200,5854953790,11110,11110,11110,11110,0
20231201,171100,5854953790,11110,11110,11110,11110,0
20231201,171000,5854953790,11110,11110,11110,11110,0
20231201,170900,5854953790,11110,11110,11110,11110,0
20231201,170800,5854953790,11110,11110,11110,11110,0
20231201,170700,5854953790,11110,11110,11110,11110,0
20231201,170600,5854953790,11110,11110,11110,11110,0
20231201,170500,5854953790,11110,11110,11110,11110,0
20231201,170400,5854953790,11110,11110,11110,11110,0
20231201,170300,5854953790,11110,11110,11110,11110,19344
20231201,170200,5854953790,11110,11110,11110,11110,0
20231201,170100,5854953790,11110,11110,11110,11110,0
20231201,170000,5854953790,11110,11110,11110,11110,0
20231201,165900,5854953790,11110,11110,11110,11110,0
20231201,165800,5854953790,11110,11110,11110,11110,0
20231201,165700,5854953790,11110,11110,11110,11110,0
20231201,165600,5854953790,11110,11110,11110,11110,0
20231201,165500,5854953790,11110,11110,11110,11110,0
20231201,165400,5854953790,11110,11110,11110,11110,0
20231201,165300,5854953790,11110,11110,11110,11110,0
20231201,165200,5854953790,11110,11110,11110,11110,0
20231201,165100,5854953790,11110,11110,11110,11110,0
20231201,165000,5854953790,11110,11110,11110,11110,0
20231201,164900,5854953790,11110,11110,11110,11110,0
20231201,164800,5854953790,11110,11110,11110,11110,0
20231201,164700,5854953790,11110,11110,11110,11110,0
20231201,164600,5854953790,11110,11110,11110,11110,0
20231201,164500,5854953790,11110,11110,11110,11110,0
20231201,164400,5854953790,11110,11110,11110,11110,0
20231201,164300,5854953790,11110,11110,11110,11110,0
20231201,164200,5854953790,11110,11110,11110,11110,0
20231201,164100,5854953790,11110,11110,11110,11110,0
20231201,164000,5854953790,11110,11110,11110,11110,0
20231201,163900,5854953790,11110,11110,11110,11110,0
20231201,163800,5854953790,11110,11110,11110,11110,0
20231201,163700,5854953790,11110,11110,11110,11110,0
20231201,163600,5854953790,11110,11110,11110,11110,0
20231201,163500,5854953790,11110,11110,11110,11110,0
20231201,163400,5854953790,11110,11110,11110,11110,0
20231201,163300,5854953790,11110,11110,11110,11110,19344
20231201,163200,5854953790,11110,11110,11110,11110,0
20231201,163100,5854953790,11110,11110,11110,11110,0
20231201,163000,5854953790,11110,11110,11110,11110,0
20231201,162900,5854953790,11110,11110,11110,11110,0
20231201,162800,5854953790,11110,11110,11110,11110,0
20231201,162700,5854953790,11110,11110,11110,11110,0
20231201,162600,5854953790,11110,11110,11110,11110,0
20231201,162500,5854953790,11110,11110,11110,11110,0
20231201,162400,5854953790,11110,11110,11110,11110,0
20231201,162300,5854953790,11110,11110,11110,11110,0
20231201,162200,5854953790,11110,11110,11110,11110,0
20231201,162100,5854953790,11110,11110,11110,11110,0
20231201,162000,5854953790,11110,11110,11110,11110,0
20231201,161900,5854953790,11110,11110,11110,11110,0
20231201,161800,5854953790,11110,11110,11110,11110,0
20231201,161700,5854953790,11110,11110,11110,11110,0
20231201,161600,5854953790,11110,11110,11110,11110,0
20231201,161500,5854953790,11110,11110,11110,11110,0
20231201,161400,5854953790,11110,11110,11110,11110,0
20231201,161300,5854953790,11110,11110,11110,11110,0
20231201,161200,5854953790,11110,11110,11110,11110,0
20231201,161100,5854953790,11110,11110,11110,11110,0
20231201,161000,5854953790,11110,11110,11110,11110,0
20231201,160900,5854953790,11110,11110,11110,11110,0
20231201,160800,5854953790,11110,11110,11110,11110,0
20231201,160700,5854953790,11110,11110,11110,11110,0
20231201,160600,5854953790,11110,11110,11110,11110,0
20231201,160500,5854953790,11110,11110,11110,11110,0
20231201,160400,5854953790,11110,11110,11110,11110,0
20231201,160300,5854953790,11110,11110,11110,11110,19344
20231201,160200,5854953790,11110,11110,11110,11110,0
20231201,160100,5854953790,11110,11110,11110,11110,0
20231201,160000,5854953790,11110,11110,11110,11110,0
20231201,155900,5854953790,11110,11110,11110,11110,0
20231201,155800,5854953790,11110,11110,11110,11110,0
20231201,155700,5854953790,11110,11110,11110,11110,0
20231201,155600,5854953790,11110,11110,11110,11110,0
20231201,155500,5854953790,11110,11110,11110,11110,0
20231201,155400,5854953790,11110,11110,11110,11110,0
20231201,155300,5854953790,11110,11110,11110,11110,0
20231201,155200,5854953790,11110,11110,11110,11110,0
20231201,155100,5854953790,11110,11110,11110,11110,0
20231201,155000,5854953790,11110,11110,11110,11110,0
20231201,154900,5854953790,11110,11110,11110,11110,0
20231201,154800,5854953790,11110,11110,11110,11110,0
20231201,154700,5854953790,11110,11110,11110,11110,0
20231201,154600,5854953790,11110,11110,11110,11110,0
20231201,154500,5854953790,11110,11110,11110,11110,0
20231201,154400,5854953790,11110,11110,11110,11110,0
20231201,154300,5854953790,11110,11110,11110,11110,0
20231201,154200,5854953790,11110,11110,11110,11110,0
20231201,154100,5854953790,11110,11110,11110,11110,0
20231201,154000,5854953790,11110,11110,11110,11110,0
20231201,153900,5854953790,11110,11110,11110,11110,0
20231201,153800,5854953790,11110,11110,11110,11110,0
20231201,153700,5854953790,11110,11110,11110,11110,0
20231201,153600,5854953790,11110,11110,11110,11110,0
20231201,153500,5854953790,11110,11110,11110,11110,0
20231201,153400,5854953790,11110,11110,11110,11110,0
20231201,153300,5854953790,11110,11110,11110,11110,19344
20231201,153200,5854953790,11110,11110,11110,11110,0
20231201,153100,5854953790,11110,11110,11110,11110,0
20231201,153000,5854953790,11110,11110,11110,11110,19344
20231201,152900,5640041950,11120,11120,11120,11120,0
20231201,152800,5640041950,11120,11120,11120,11120,0
20231201,152700,5640041950,11120,11120,11120,11120,0
20231201,152600,5640041950,11120,11120,11120,11120,0
20231201,152500,5640041950,11120,11120,11120,11120,0
20231201,152400,5640041950,11120,11120,11120,11120,0
20231201,152300,5640041950,11120,11120,11120,11120,0
20231201,152200,5640041950,11120,11120,11120,11120,0
20231201,152100,5640041950,11120,11120,11120,11120,0
20231201,152000,5640041950,11120,11120,11120,11120,0
20231201,151900,5640041950,11120,11120,11130,11110,1431
20231201,151800,5624127840,11120,11120,11130,11120,2197
20231201,151700,5599696660,11120,11120,11130,11120,1748
20231201,151600,5580255940,11120,11120,11120,11120,1345
20231201,151500,5565299540,11110,11120,11120,11110,159
20231201,151400,5563532210,11120,11120,11120,11110,272
20231201,151300,5560508200,11120,11130,11130,11120,1681
20231201,151200,5541813280,11130,11120,11130,11120,146
20231201,151100,5540189300,11130,11130,11130,11130,307
20231201,151000,5536772390,11130,11120,11130,11120,22
20231201,150900,5536527540,11130,11120,11130,11120,2221
20231201,150800,5511811160,11120,11130,11130,11120,2188
20231201,150700,5487477550,11130,11120,11130,11120,341
20231201,150600,5483682620,11120,11120,11120,11110,1921
20231201,150500,5462324810,11120,11130,11130,11110,2169
20231201,150400,5438204490,11130,11120,11130,11120,259
20231201,150300,5435323870,11130,11120,11130,11120,95
20231201,150200,5434267340,11120,11120,11120,11120,234
20231201,150100,5431665260,11120,11120,11120,11120,531
20231201,150000,5425760540,11120,11120,11130,11120,537
20231201,145900,5419789090,11120,11120,11130,11110,431
20231201,145800,5414996400,11120,11120,11120,11120,155
20231201,145700,5413272800,11110,11120,11130,11110,2767
20231201,145600,5382503360,11120,11130,11140,11120,5289
20231201,145500,5323665240,11140,11140,11150,11130,4190
20231201,145400,5277025250,11140,11140,11140,11130,2445
20231201,145300,5249788000,11150,11130,11150,11130,335
20231201,145200,5246052770,11130,11140,11140,11130,193
20231201,145100,5243903390,11140,11140,11140,11140,337
20231201,145000,5240149210,11140,11140,11140,11140,0
20231201,144900,5240149210,11140,11140,11140,11130,4610
20231201,144800,5188793830,11140,11140,11140,11140,468
20231201,144700,5183580310,11140,11140,11140,11140,9
20231201,144600,5183480050,11140,11140,11140,11140,1655
20231201,144500,5165043350,11140,11140,11140,11140,226
20231201,144400,5162525710,11140,11130,11140,11130,176
20231201,144300,5160565750,11140,11130,11140,11130,2205
20231201,144200,5136023590,11130,11120,11130,11120,29
20231201,144100,5135700920,11120,11120,11120,11120,73
20231201,144000,5134889160,11130,11130,11130,11130,80
20231201,143900,5133998760,11130,11130,11140,11130,162
20231201,143800,5132195630,11140,11130,11140,11130,401
20231201,143700,5127732490,11130,11130,11130,11130,60
20231201,143600,5127064690,11130,11130,11130,11130,3
20231201,143500,5127031300,11130,11130,11130,11120,365
20231201,143400,5122968860,11130,11130,11130,11130,439
20231201,143300,5118082790,11130,11130,11130,11130,12
20231201,143200,5117949230,11120,11130,11130,11120,16
20231201,143100,5117771210,11130,11130,11130,11130,551
20231201,143000,5111638580,11130,11140,11140,11130,172
20231201,142900,5109724200,11140,11140,11140,11140,28
20231201,142800,5109412280,11130,11130,11130,11130,930
20231201,142700,5099061380,11130,11130,11130,11120,176
20231201,142600,5097102660,11130,11130,11130,11130,0
20231201,142500,5097102660,11130,11130,11130,11130,125
20231201,142400,5095711410,11130,11130,11130,11130,116
20231201,142300,5094420330,11130,11140,11140,11120,1181
20231201,142200,5081275760,11140,11140,11140,11140,100
20231201,142100,5080161760,11140,11150,11150,11140,374
20231201,142000,5075995350,11150,11120,11150,11120,1607
20231201,141900,5058109100,11130,11130,11130,11130,1024
20231201,141800,5046711980,11130,11130,11130,11130,42
20231201,141700,5046244520,11130,11130,11130,11130,20
20231201,141600,5046021920,11130,11130,11130,11130,133
20231201,141500,5044541630,11130,11130,11130,11130,12
20231201,141400,5044408070,11130,11130,11140,11120,1962
20231201,141300,5022571000,11140,11150,11160,11140,1637
20231201,141200,5004328060,11160,11160,11160,11160,80
20231201,141100,5003435260,11150,11160,11160,11150,301
20231201,141000,5000076980,11160,11150,11160,11150,1382
20231201,140900,4984666840,11150,11140,11150,11130,2405
20231201,140800,4957857990,11130,11130,11130,11130,0
20231201,140700,4957857990,11130,11120,11130,11120,2861
20231201,140600,4926037840,11130,11130,11130,11120,80
20231201,140500,4925147530,11120,11120,11120,11120,3
20231201,140400,4925114170,11120,11110,11120,11110,325
20231201,140300,4921500730,11110,11110,11110,11100,1647
20231201,140200,4903203440,11100,11100,11100,11090,7166
20231201,140100,4823660850,11100,11090,11100,11090,124
20231201,140000,4822285170,11090,11090,11090,11090,65
20231201,135900,4821564320,11100,11100,11100,11090,79
20231201,135800,4820688030,11100,11100,11100,11100,165
20231201,135700,4818856530,11100,11100,11100,11090,16860
20231201,135600,4631710710,11100,11110,11120,11100,12452
20231201,135500,4493372500,11120,11110,11120,11110,262
20231201,135400,4490459650,11120,11120,11120,11120,156
20231201,135300,4488724930,11120,11120,11120,11110,295
20231201,135200,4485444660,11120,11120,11130,11110,443
20231201,135100,4480518620,11120,11120,11120,11120,724
20231201,135000,4472467740,11120,11120,11120,11120,577
20231201,134900,4466051500,11120,11120,11130,11120,3544
20231201,134800,4426618220,11120,11120,11120,11110,1816
20231201,134700,4406424700,11110,11110,11120,11110,24
20231201,134600,4406157990,11110,11120,11120,11110,103
20231201,134500,4405013650,11120,11110,11120,11110,835
20231201,134400,4395729960,11110,11120,11120,11110,254
20231201,134300,4392906740,11120,11110,11120,11110,371
20231201,134200,4388784770,11110,11120,11120,11110,181
20231201,134100,4386772560,11110,11110,11120,11110,264
20231201,134000,4383838510,11110,11120,11120,11110,18
20231201,133900,4383638520,11110,11120,11120,11110,366
20231201,133800,4379569420,11110,11110,11120,11110,271
20231201,133700,4376558600,11120,11120,11130,11120,4633
20231201,133600,4325039430,11130,11130,11130,11120,169
20231201,133500,4323159390,11130,11130,11130,11120,1415
20231201,133400,4307420110,11120,11130,11130,11120,24
20231201,133300,4307153130,11120,11120,11130,11120,35
20231201,133200,4306763800,11120,11120,11130,11120,1660
20231201,133100,4288304550,11120,11120,11120,11120,13
20231201,133000,4288159990,11120,11130,11130,11120,22
20231201,132900,4287915270,11120,11120,11130,11120,173
20231201,132800,4285990430,11120,11130,11130,11120,79
20231201,132700,4285111600,11120,11130,11130,11120,64
20231201,132600,4284399720,11130,11130,11140,11130,140
20231201,132500,4282840870,11130,11130,11130,11130,653
20231201,132400,4275572980,11140,11140,11140,11130,226
20231201,132300,4273055470,11140,11140,11140,11140,104
20231201,132200,4271896910,11140,11140,11140,11140,1
20231201,132100,4271885770,11140,11130,11140,11130,1412
20231201,132000,4256167460,11120,11130,11130,11120,115
20231201,131900,4254887780,11130,11130,11130,11120,417
20231201,131800,4250246710,11130,11120,11130,11120,170
20231201,131700,4248354740,11120,11120,11130,11120,160
20231201,131600,4246574310,11120,11130,11130,11120,1414
20231201,131500,4230848560,11120,11130,11130,11120,32
20231201,131400,4230492540,11130,11130,11140,11130,617
20231201,131300,4223625270,11130,11130,11130,11130,121
20231201,131200,4222278540,11130,11150,11150,11130,1176
20231201,131100,4209177540,11150,11150,11150,11150,501
20231201,131000,4203591390,11150,11160,11160,11150,304
20231201,130900,4200201690,11160,11150,11170,11150,2304
20231201,130800,4174503470,11150,11150,11150,11150,516
20231201,130700,4168750070,11150,11130,11150,11130,2108
20231201,130600,4145280060,11120,11120,11130,11120,996
20231201,130500,4134195410,11130,11120,11130,11120,356
20231201,130400,4130234150,11120,11130,11130,11120,232
20231201,130300,4127654250,11120,11120,11120,11120,313
20231201,130200,4124173690,11130,11130,11130,11130,424
20231201,130100,4119454570,11130,11120,11130,11120,260
20231201,130000,4116561840,11120,11120,11120,11110,2170
20231201,125900,4092431580,11110,11110,11120,11110,445
20231201,125800,4087483420,11120,11110,11120,11110,2679
20231201,125700,4057693710,11110,11120,11120,11110,2202
20231201,125600,4033209770,11120,11120,11130,11120,2898
20231201,125500,4000983010,11120,11130,11130,11120,2184
20231201,125400,3976678420,11130,11130,11140,11130,463
20231201,125300,3971525220,11130,11140,11140,11130,1203
20231201,125200,3958131930,11130,11140,11140,11130,143
20231201,125100,3956539340,11130,11130,11130,11130,927
20231201,125000,3946221830,11140,11140,11140,11130,144
20231201,124900,3944618710,11140,11130,11140,11130,255
20231201,124800,3941778560,11130,11140,11140,11130,3815
20231201,124700,3899279640,11140,11140,11150,11140,69
20231201,124600,3898510760,11140,11150,11150,11140,178
20231201,124500,3896527710,11150,11140,11150,11140,14
20231201,124400,3896371620,11150,11150,11150,11140,218
20231201,124300,3893942220,11150,11150,11150,11150,115
20231201,124200,3892659970,11150,11150,11150,11140,2667
20231201,124100,3862923320,11150,11150,11150,11140,326
20231201,124000,3859290550,11150,11140,11150,11140,420
20231201,123900,3854610700,11140,11150,11150,11140,231
20231201,123800,3852037050,11150,11150,11160,11150,1341
20231201,123700,3837082990,11150,11140,11160,11140,1975
20231201,123600,3815061780,11140,11140,11140,11140,0
20231201,123500,3815061780,11140,11150,11150,11140,198
20231201,123400,3812855750,11150,11150,11150,11150,28
20231201,123300,3812543550,11140,11140,11160,11140,1105
20231201,123200,3800222810,11140,11130,11140,11130,360
20231201,123100,3796212420,11130,11130,11130,11120,2740
20231201,123000,3765722860,11120,11130,11130,11120,124
20231201,122900,3764342880,11130,11130,11130,11120,549
20231201,122800,3758235950,11120,11140,11140,11120,1602
20231201,122700,3740400800,11140,11150,11150,11140,679
20231201,122600,3732831690,11150,11140,11150,11140,2423
20231201,122500,3705819120,11140,11150,11150,11140,81
20231201,122400,3704916770,11140,11140,11150,11140,974
20231201,122300,3694065400,11130,11130,11140,11130,72
20231201,122200,3693264020,11120,11130,11130,11120,4684
20231201,122100,3641133570,11120,11130,11130,11120,837
20231201,122000,3631820380,11120,11120,11130,11120,2086
20231201,121900,3608610550,11120,11130,11130,11120,1111
20231201,121800,3596250120,11120,11120,11130,11120,140
20231201,121700,3594692910,11120,11130,11130,11120,679
20231201,121600,3587136850,11130,11130,11130,11120,273
20231201,121500,3584098690,11120,11130,11130,11120,3783
20231201,121400,3542004900,11130,11140,11150,11130,5954
20231201,121300,3475684120,11140,11160,11160,11140,6564
20231201,121200,3402455660,11160,11150,11160,11150,5590
20231201,121100,3340112480,11150,11160,11170,11150,3403
20231201,121000,3302134350,11170,11180,11180,11160,3915
20231201,120900,3258423880,11170,11180,11180,11170,679
20231201,120800,3250838340,11170,11170,11180,11170,639
20231201,120700,3243700510,11170,11170,11180,11170,216
20231201,120600,3241287730,11170,11180,11190,11170,6071
20231201,120500,3173450080,11190,11180,11190,11180,464
20231201,120400,3168258440,11180,11180,11190,11180,3084
20231201,120300,3133779070,11180,11190,11190,11180,1787
20231201,120200,3113800310,11190,11190,11190,11180,670
20231201,120100,3106303640,11190,11180,11190,11180,1970
20231201,120000,3084266670,11190,11210,11210,11180,15332
20231201,115900,2912575760,11210,11200,11210,11200,844
20231201,115800,2903115640,11210,11210,11210,11200,175
20231201,115700,2901154490,11200,11210,11210,11200,662
20231201,115600,2893734870,11210,11210,11220,11200,2182
20231201,115500,2869274640,11210,11210,11220,11210,109
20231201,115400,2868052650,11220,11210,11220,11210,44
20231201,115300,2867559370,11220,11220,11220,11220,15
20231201,115200,2867391070,11220,11220,11220,11220,502
20231201,115100,2861758630,11210,11220,11220,11210,216
20231201,115000,2859335120,11220,11220,11220,11210,202
20231201,114900,2857068690,11220,11220,11220,11210,1202
20231201,114800,2843583210,11220,11220,11220,11210,1225
20231201,114700,2829839940,11210,11220,11220,11210,30
20231201,114600,2829503380,11210,11210,11210,11200,560
20231201,114500,2823225910,11210,11210,11210,11210,312
20231201,114400,2819728390,11210,11210,11210,11200,1236
20231201,114300,2805874690,11210,11210,11210,11200,789
20231201,114200,2797030590,11210,11210,11220,11210,1870
20231201,114100,2776063540,11210,11210,11210,11210,164
20231201,114000,2774225100,11210,11210,11220,11210,180
20231201,113900,2772207200,11210,11210,11210,11210,259
20231201,113800,2769303810,11220,11220,11220,11220,0
20231201,113700,2769303810,11220,11210,11220,11200,3039
20231201,113600,2735236620,11210,11200,11210,11200,4179
20231201,113500,2688390160,11210,11210,11210,11200,162
20231201,113400,2686574910,11210,11210,11210,11200,5253
20231201,113300,2627690460,11210,11210,11220,11210,3845
20231201,113200,2584587450,11220,11220,11220,11210,80
20231201,113100,2583689990,11220,11220,11220,11210,726
20231201,113000,2575545440,11220,11220,11220,11210,79
20231201,112900,2574659200,11210,11220,11220,11210,2580
20231201,112800,2545711730,11220,11220,11230,11220,369
20231201,112700,2541571350,11220,11220,11220,11220,68
20231201,112600,2540808390,11230,11230,11230,11220,67
20231201,112500,2540056560,11230,11230,11230,11220,69
20231201,112400,2539281820,11230,11230,11230,11220,179
20231201,112300,2537271850,11230,11230,11230,11230,217
20231201,112200,2534834940,11230,11230,11230,11230,253
20231201,112100,2531993750,11230,11230,11230,11230,186
20231201,112000,2529904970,11230,11230,11230,11220,173
20231201,111900,2527962420,11220,11210,11230,11210,948
20231201,111800,2517324220,11210,11210,11220,11210,290
20231201,111700,2514072270,11210,11220,11220,11210,377
20231201,111600,2509846060,11210,11220,11220,11210,63
20231201,111500,2509139760,11210,11220,11220,11210,18
20231201,111400,2508937930,11220,11220,11220,11220,18
20231201,111300,2508735970,11220,11220,11220,11220,114
20231201,111200,2507456890,11220,11220,11220,11220,114
20231201,111100,2506177810,11220,11220,11220,11220,525
20231201,111000,2500287310,11220,11220,11220,11220,12
20231201,110900,2500152670,11220,11220,11220,11210,1035
20231201,110800,2488539980,11210,11210,11210,11210,51
20231201,110700,2487968270,11220,11210,11220,11200,856
20231201,110600,2478373420,11210,11210,11210,11200,379
20231201,110500,2474124840,11210,11200,11210,11200,562
20231201,110400,2467824940,11210,11210,11210,11200,4603
20231201,110300,2416227110,11200,11200,11210,11200,244
20231201,110200,2413492840,11210,11200,11210,11200,2293
20231201,110100,2387791800,11210,11230,11230,11200,7946
20231201,110000,2298698360,11220,11230,11230,11220,3189
20231201,105900,2262894300,11230,11230,11240,11230,2210
20231201,105800,2238075500,11230,11240,11240,11230,209
20231201,105700,2235727410,11230,11230,11240,11230,64
20231201,105600,2235008610,11230,11240,11240,11230,2582
20231201,105500,2206001410,11240,11250,11250,11240,110
20231201,105400,2204764920,11240,11240,11250,11240,307
20231201,105300,2201314210,11240,11240,11240,11240,159
20231201,105200,2199527050,11240,11250,11250,11240,66
20231201,105100,2198785150,11250,11260,11260,11240,1419
20231201,105000,2182823590,11250,11250,11260,11250,556
20231201,104900,2176566190,11260,11260,11260,11260,47
20231201,104800,2176036970,11260,11270,11270,11250,611
20231201,104700,2169157370,11260,11260,11260,11260,212
20231201,104600,2166770250,11250,11230,11250,11230,4227
20231201,104500,2119255690,11230,11240,11240,11230,180
20231201,104400,2117234280,11230,11230,11240,11230,100
20231201,104300,2116110680,11230,11230,11240,11230,1354
20231201,104200,2100904230,11230,11240,11240,11230,2781
20231201,104100,2069646430,11240,11240,11240,11240,445
20231201,104000,2064644630,11240,11250,11250,11240,138
20231201,103900,2063093100,11250,11240,11250,11240,820
20231201,103800,2053875230,11240,11260,11260,11240,884
20231201,103700,2043930340,11250,11250,11260,11250,524
20231201,103600,2038035320,11260,11260,11260,11250,387
20231201,103500,2033680290,11250,11260,11260,11250,18
20231201,103400,2033477740,11260,11250,11260,11250,100
20231201,103300,2032352190,11260,11260,11260,11250,280
20231201,103200,2029200520,11260,11250,11260,11250,60
20231201,103100,2028525070,11260,11260,11260,11250,231
20231201,103000,2025925140,11260,11270,11270,11250,273
20231201,102900,2022851260,11270,11260,11270,11260,103
20231201,102800,2021691450,11260,11270,11280,11260,843
20231201,102700,2012191710,11270,11270,11270,11270,37
20231201,102600,2011774720,11270,11260,11270,11260,270
20231201,102500,2008731830,11270,11270,11270,11270,1
20231201,102400,2008720560,11270,11270,11270,11260,117
20231201,102300,2007401980,11270,11250,11270,11240,1079
20231201,102200,1995252590,11250,11240,11250,11240,1175
20231201,102100,1982034610,11240,11250,11250,11240,698
20231201,102000,1974187630,11250,11240,11250,11240,572
20231201,101900,1967752860,11250,11240,11250,11240,74
20231201,101800,1966920370,11250,11240,11250,11240,787
20231201,101700,1958066810,11240,11250,11250,11240,19
20231201,101600,1957853200,11240,11260,11260,11240,1503
20231201,101500,1940944000,11250,11260,11260,11250,20
20231201,101400,1940718830,11250,11260,11260,11250,831
20231201,101300,1931362080,11250,11260,11260,11250,50
20231201,101200,1930799430,11250,11250,11250,11240,503
20231201,101100,1925140710,11240,11230,11240,11230,2312
20231201,101000,1899154460,11240,11240,11240,11230,613
20231201,100900,1892270270,11230,11240,11240,11230,108
20231201,100800,1891057350,11240,11240,11240,11230,815
20231201,100700,1881900070,11240,11240,11240,11230,349
20231201,100600,1877977910,11240,11240,11240,11230,98
20231201,100500,1876876520,11240,11230,11240,11230,134
20231201,100400,1875370670,11230,11230,11230,11230,115
20231201,100300,1874079220,11240,11250,11250,11230,1417
20231201,100200,1858151740,11240,11250,11250,11240,141
20231201,100100,1856566640,11250,11240,11250,11240,904
20231201,100000,1846403450,11230,11230,11230,11220,2898
20231201,095900,1813874600,11220,11230,11230,11220,177
20231201,095800,1811887660,11220,11230,11230,11220,1663
20231201,095700,1793212180,11220,11240,11240,11220,8710
20231201,095600,1695417520,11240,11240,11250,11230,2149
20231201,095500,1671280150,11240,11250,11250,11240,2063
20231201,095400,1648091520,11240,11240,11250,11240,529
20231201,095300,1642140560,11250,11250,11250,11250,1173
20231201,095200,1628944310,11250,11260,11260,11250,582
20231201,095100,1622396780,11250,11280,11280,11250,372
20231201,095000,1618207960,11280,11250,11280,11240,1197
20231201,094900,1604729710,11250,11240,11250,11240,1347
20231201,094800,1589579340,11250,11250,11250,11240,1075
20231201,094700,1577491810,11250,11250,11250,11250,78
20231201,094600,1576614310,11230,11240,11250,11230,2884
20231201,094500,1544198250,11230,11230,11240,11230,284
20231201,094400,1541007650,11230,11240,11240,11230,206
20231201,094300,1538693910,11240,11260,11260,11240,1215
20231201,094200,1525029260,11260,11260,11260,11250,122
20231201,094100,1523655640,11260,11260,11260,11260,262
20231201,094000,1520705520,11270,11230,11270,11230,3015
20231201,093900,1486792130,11230,11230,11230,11230,434
20231201,093800,1481918310,11230,11240,11240,11200,22085
20231201,093700,1234294720,11230,11260,11260,11230,5079
20231201,093600,1177217790,11250,11240,11280,11240,6143
20231201,093500,1108117620,11240,11290,11290,11240,10224
20231201,093400,992944250,11280,11280,11290,11280,128
20231201,093300,991500030,11280,11290,11290,11280,381
20231201,093200,987202340,11290,11300,11300,11290,323
20231201,093100,983555660,11290,11290,11290,11280,970
20231201,093000,972609260,11290,11290,11300,11290,840
20231201,092900,963125280,11290,11300,11300,11290,945
20231201,092800,952456060,11300,11300,11300,11290,11710
20231201,092700,820189940,11300,11300,11300,11290,5297
20231201,092600,760335100,11300,11320,11320,11300,4006
20231201,092500,715041050,11310,11330,11330,11310,954
20231201,092400,704241550,11330,11320,11330,11320,390
20231201,092300,699825300,11330,11330,11330,11320,61
20231201,092200,699134690,11330,11310,11330,11310,2548
20231201,092100,670294760,11310,11320,11330,11310,372
20231201,092000,666084190,11330,11310,11330,11310,1098
20231201,091900,653656250,11320,11310,11320,11300,1324
20231201,091800,638682090,11310,11310,11320,11300,2574
20231201,091700,609571590,11310,11300,11310,11300,210
20231201,091600,607197390,11310,11300,11310,11300,725
20231201,091500,599004570,11300,11310,11310,11300,4188
20231201,091400,551664010,11300,11310,11320,11300,4147
20231201,091300,504776870,11310,11350,11350,11310,5115
20231201,091200,446839400,11350,11350,11350,11340,1664
20231201,091100,427953670,11350,11350,11350,11340,372
20231201,091000,423733490,11350,11330,11350,11320,5462
20231201,090900,361844600,11320,11330,11330,11320,1745
20231201,090800,342090750,11330,11330,11330,11320,373
20231201,090700,337865730,11330,11330,11330,11330,704
20231201,090600,329889410,11330,11350,11350,11320,1564
20231201,090500,312165690,11350,11390,11390,11350,7650
20231201,090400,225178430,11390,11390,11390,11390,1193
20231201,090300,211590160,11390,11440,11440,11380,9565
20231201,090200,102443470,11440,11460,11490,11430,1961
20231201,090100,79972370,11460,11420,11460,11420,2418
20231201,090000,52326780,11430,11460,11460,11420,4569