stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,203900,461801570,5860,5860,5860,5860,1165
20231205,203800,461801570,5860,5860,5860,5860,0
20231205,203700,461801570,5860,5860,5860,5860,0
20231205,203600,461801570,5860,5860,5860,5860,0
20231205,203500,461801570,5860,5860,5860,5860,0
20231205,203400,461801570,5860,5860,5860,5860,0
20231205,203300,461801570,5860,5860,5860,5860,0
20231205,203200,461801570,5860,5860,5860,5860,0
20231205,203100,461801570,5860,5860,5860,5860,0
20231205,203000,461801570,5860,5860,5860,5860,0
20231205,202900,461801570,5860,5860,5860,5860,0
20231205,202800,461801570,5860,5860,5860,5860,0
20231205,202700,461801570,5860,5860,5860,5860,0
20231205,202600,461801570,5860,5860,5860,5860,0
20231205,202500,461801570,5860,5860,5860,5860,0
20231205,202400,461801570,5860,5860,5860,5860,0
20231205,202300,461801570,5860,5860,5860,5860,0
20231205,202200,461801570,5860,5860,5860,5860,0
20231205,202100,461801570,5860,5860,5860,5860,0
20231205,202000,461801570,5860,5860,5860,5860,0
20231205,201900,461801570,5860,5860,5860,5860,0
20231205,201800,461801570,5860,5860,5860,5860,0
20231205,201700,461801570,5860,5860,5860,5860,0
20231205,201600,461801570,5860,5860,5860,5860,0
20231205,201500,461801570,5860,5860,5860,5860,0
20231205,201400,461801570,5860,5860,5860,5860,0
20231205,201300,461801570,5860,5860,5860,5860,0
20231205,201200,461801570,5860,5860,5860,5860,0
20231205,201100,461801570,5860,5860,5860,5860,0
20231205,201000,461801570,5860,5860,5860,5860,0
20231205,200900,461801570,5860,5860,5860,5860,1165
20231205,200800,461801570,5860,5860,5860,5860,0
20231205,200700,461801570,5860,5860,5860,5860,0
20231205,200600,461801570,5860,5860,5860,5860,0
20231205,200500,461801570,5860,5860,5860,5860,0
20231205,200400,461801570,5860,5860,5860,5860,0
20231205,200300,461801570,5860,5860,5860,5860,0
20231205,200200,461801570,5860,5860,5860,5860,0
20231205,200100,461801570,5860,5860,5860,5860,0
20231205,200000,461801570,5860,5860,5860,5860,0
20231205,195900,461801570,5860,5860,5860,5860,0
20231205,195800,461801570,5860,5860,5860,5860,0
20231205,195700,461801570,5860,5860,5860,5860,0
20231205,195600,461801570,5860,5860,5860,5860,0
20231205,195500,461801570,5860,5860,5860,5860,0
20231205,195400,461801570,5860,5860,5860,5860,0
20231205,195300,461801570,5860,5860,5860,5860,0
20231205,195200,461801570,5860,5860,5860,5860,0
20231205,195100,461801570,5860,5860,5860,5860,0
20231205,195000,461801570,5860,5860,5860,5860,0
20231205,194900,461801570,5860,5860,5860,5860,0
20231205,194800,461801570,5860,5860,5860,5860,0
20231205,194700,461801570,5860,5860,5860,5860,0
20231205,194600,461801570,5860,5860,5860,5860,0
20231205,194500,461801570,5860,5860,5860,5860,0
20231205,194400,461801570,5860,5860,5860,5860,0
20231205,194300,461801570,5860,5860,5860,5860,0
20231205,194200,461801570,5860,5860,5860,5860,0
20231205,194100,461801570,5860,5860,5860,5860,0
20231205,194000,461801570,5860,5860,5860,5860,0
20231205,193900,461801570,5860,5860,5860,5860,1165
20231205,193800,461801570,5860,5860,5860,5860,0
20231205,193700,461801570,5860,5860,5860,5860,0
20231205,193600,461801570,5860,5860,5860,5860,0
20231205,193500,461801570,5860,5860,5860,5860,0
20231205,193400,461801570,5860,5860,5860,5860,0
20231205,193300,461801570,5860,5860,5860,5860,0
20231205,193200,461801570,5860,5860,5860,5860,0
20231205,193100,461801570,5860,5860,5860,5860,0
20231205,193000,461801570,5860,5860,5860,5860,0
20231205,192900,461801570,5860,5860,5860,5860,0
20231205,192800,461801570,5860,5860,5860,5860,0
20231205,192700,461801570,5860,5860,5860,5860,0
20231205,192600,461801570,5860,5860,5860,5860,0
20231205,192500,461801570,5860,5860,5860,5860,0
20231205,192400,461801570,5860,5860,5860,5860,0
20231205,192300,461801570,5860,5860,5860,5860,0
20231205,192200,461801570,5860,5860,5860,5860,0
20231205,192100,461801570,5860,5860,5860,5860,0
20231205,192000,461801570,5860,5860,5860,5860,0
20231205,191900,461801570,5860,5860,5860,5860,0
20231205,191800,461801570,5860,5860,5860,5860,0
20231205,191700,461801570,5860,5860,5860,5860,0
20231205,191600,461801570,5860,5860,5860,5860,0
20231205,191500,461801570,5860,5860,5860,5860,0
20231205,191400,461801570,5860,5860,5860,5860,0
20231205,191300,461801570,5860,5860,5860,5860,0
20231205,191200,461801570,5860,5860,5860,5860,0
20231205,191100,461801570,5860,5860,5860,5860,0
20231205,191000,461801570,5860,5860,5860,5860,0
20231205,190900,461801570,5860,5860,5860,5860,1165
20231205,190800,461801570,5860,5860,5860,5860,0
20231205,190700,461801570,5860,5860,5860,5860,0
20231205,190600,461801570,5860,5860,5860,5860,0
20231205,190500,461801570,5860,5860,5860,5860,0
20231205,190400,461801570,5860,5860,5860,5860,0
20231205,190300,461801570,5860,5860,5860,5860,0
20231205,190200,461801570,5860,5860,5860,5860,0
20231205,190100,461801570,5860,5860,5860,5860,0
20231205,190000,461801570,5860,5860,5860,5860,0
20231205,185900,461801570,5860,5860,5860,5860,0
20231205,185800,461801570,5860,5860,5860,5860,0
20231205,185700,461801570,5860,5860,5860,5860,0
20231205,185600,461801570,5860,5860,5860,5860,0
20231205,185500,461801570,5860,5860,5860,5860,0
20231205,185400,461801570,5860,5860,5860,5860,0
20231205,185300,461801570,5860,5860,5860,5860,0
20231205,185200,461801570,5860,5860,5860,5860,0
20231205,185100,461801570,5860,5860,5860,5860,0
20231205,185000,461801570,5860,5860,5860,5860,0
20231205,184900,461801570,5860,5860,5860,5860,0
20231205,184800,461801570,5860,5860,5860,5860,0
20231205,184700,461801570,5860,5860,5860,5860,0
20231205,184600,461801570,5860,5860,5860,5860,0
20231205,184500,461801570,5860,5860,5860,5860,0
20231205,184400,461801570,5860,5860,5860,5860,0
20231205,184300,461801570,5860,5860,5860,5860,0
20231205,184200,461801570,5860,5860,5860,5860,0
20231205,184100,461801570,5860,5860,5860,5860,0
20231205,184000,461801570,5860,5860,5860,5860,0
20231205,183900,461801570,5860,5860,5860,5860,1165
20231205,183800,461801570,5860,5860,5860,5860,0
20231205,183700,461801570,5860,5860,5860,5860,0
20231205,183600,461801570,5860,5860,5860,5860,0
20231205,183500,461801570,5860,5860,5860,5860,0
20231205,183400,461801570,5860,5860,5860,5860,0
20231205,183300,461801570,5860,5860,5860,5860,0
20231205,183200,461801570,5860,5860,5860,5860,0
20231205,183100,461801570,5860,5860,5860,5860,0
20231205,183000,461801570,5860,5860,5860,5860,0
20231205,182900,461801570,5860,5860,5860,5860,0
20231205,182800,461801570,5860,5860,5860,5860,0
20231205,182700,461801570,5860,5860,5860,5860,0
20231205,182600,461801570,5860,5860,5860,5860,0
20231205,182500,461801570,5860,5860,5860,5860,0
20231205,182400,461801570,5860,5860,5860,5860,0
20231205,182300,461801570,5860,5860,5860,5860,0
20231205,182200,461801570,5860,5860,5860,5860,0
20231205,182100,461801570,5860,5860,5860,5860,0
20231205,182000,461801570,5860,5860,5860,5860,0
20231205,181900,461801570,5860,5860,5860,5860,0
20231205,181800,461801570,5860,5860,5860,5860,0
20231205,181700,461801570,5860,5860,5860,5860,0
20231205,181600,461801570,5860,5860,5860,5860,0
20231205,181500,461801570,5860,5860,5860,5860,0
20231205,181400,461801570,5860,5860,5860,5860,0
20231205,181300,461801570,5860,5860,5860,5860,0
20231205,181200,461801570,5860,5860,5860,5860,0
20231205,181100,461801570,5860,5860,5860,5860,0
20231205,181000,461801570,5860,5860,5860,5860,0
20231205,180900,461801570,5860,5860,5860,5860,1165
20231205,180800,461801570,5860,5860,5860,5860,0
20231205,180700,461801570,5860,5860,5860,5860,0
20231205,180600,461801570,5860,5860,5860,5860,0
20231205,180500,461801570,5860,5860,5860,5860,0
20231205,180400,461801570,5860,5860,5860,5860,0
20231205,180300,461801570,5860,5860,5860,5860,0
20231205,180200,461801570,5860,5860,5860,5860,0
20231205,180100,461801570,5860,5860,5860,5860,0
20231205,180000,461801570,5860,5860,5860,5860,0
20231205,175900,461801570,5860,5860,5860,5860,0
20231205,175800,461801570,5860,5860,5860,5860,0
20231205,175700,461801570,5860,5860,5860,5860,0
20231205,175600,461801570,5860,5860,5860,5860,0
20231205,175500,461801570,5860,5860,5860,5860,0
20231205,175400,461801570,5860,5860,5860,5860,0
20231205,175300,461801570,5860,5860,5860,5860,0
20231205,175200,461801570,5860,5860,5860,5860,0
20231205,175100,461801570,5860,5860,5860,5860,0
20231205,175000,461801570,5860,5860,5860,5860,0
20231205,174900,461801570,5860,5860,5860,5860,0
20231205,174800,461801570,5860,5860,5860,5860,0
20231205,174700,461801570,5860,5860,5860,5860,0
20231205,174600,461801570,5860,5860,5860,5860,0
20231205,174500,461801570,5860,5860,5860,5860,0
20231205,174400,461801570,5860,5860,5860,5860,0
20231205,174300,461801570,5860,5860,5860,5860,0
20231205,174200,461801570,5860,5860,5860,5860,0
20231205,174100,461801570,5860,5860,5860,5860,0
20231205,174000,461801570,5860,5860,5860,5860,0
20231205,173900,461801570,5860,5860,5860,5860,1165
20231205,173800,461801570,5860,5860,5860,5860,0
20231205,173700,461801570,5860,5860,5860,5860,0
20231205,173600,461801570,5860,5860,5860,5860,0
20231205,173500,461801570,5860,5860,5860,5860,0
20231205,173400,461801570,5860,5860,5860,5860,0
20231205,173300,461801570,5860,5860,5860,5860,0
20231205,173200,461801570,5860,5860,5860,5860,0
20231205,173100,461801570,5860,5860,5860,5860,0
20231205,173000,461801570,5860,5860,5860,5860,0
20231205,172900,461801570,5860,5860,5860,5860,0
20231205,172800,461801570,5860,5860,5860,5860,0
20231205,172700,461801570,5860,5860,5860,5860,0
20231205,172600,461801570,5860,5860,5860,5860,0
20231205,172500,461801570,5860,5860,5860,5860,0
20231205,172400,461801570,5860,5860,5860,5860,0
20231205,172300,461801570,5860,5860,5860,5860,0
20231205,172200,461801570,5860,5860,5860,5860,0
20231205,172100,461801570,5860,5860,5860,5860,0
20231205,172000,461801570,5860,5860,5860,5860,0
20231205,171900,461801570,5860,5860,5860,5860,0
20231205,171800,461801570,5860,5860,5860,5860,0
20231205,171700,461801570,5860,5860,5860,5860,0
20231205,171600,461801570,5860,5860,5860,5860,0
20231205,171500,461801570,5860,5860,5860,5860,0
20231205,171400,461801570,5860,5860,5860,5860,0
20231205,171300,461801570,5860,5860,5860,5860,0
20231205,171200,461801570,5860,5860,5860,5860,0
20231205,171100,461801570,5860,5860,5860,5860,0
20231205,171000,461801570,5860,5860,5860,5860,0
20231205,170900,461801570,5860,5860,5860,5860,1165
20231205,170800,461801570,5860,5860,5860,5860,0
20231205,170700,461801570,5860,5860,5860,5860,0
20231205,170600,461801570,5860,5860,5860,5860,0
20231205,170500,461801570,5860,5860,5860,5860,0
20231205,170400,461801570,5860,5860,5860,5860,0
20231205,170300,461801570,5860,5860,5860,5860,0
20231205,170200,461801570,5860,5860,5860,5860,0
20231205,170100,461801570,5860,5860,5860,5860,0
20231205,170000,461801570,5860,5860,5860,5860,0
20231205,165900,461801570,5860,5860,5860,5860,0
20231205,165800,461801570,5860,5860,5860,5860,0
20231205,165700,461801570,5860,5860,5860,5860,0
20231205,165600,461801570,5860,5860,5860,5860,0
20231205,165500,461801570,5860,5860,5860,5860,0
20231205,165400,461801570,5860,5860,5860,5860,0
20231205,165300,461801570,5860,5860,5860,5860,0
20231205,165200,461801570,5860,5860,5860,5860,0
20231205,165100,461801570,5860,5860,5860,5860,0
20231205,165000,461801570,5860,5860,5860,5860,0
20231205,164900,461801570,5860,5860,5860,5860,0
20231205,164800,461801570,5860,5860,5860,5860,0
20231205,164700,461801570,5860,5860,5860,5860,0
20231205,164600,461801570,5860,5860,5860,5860,0
20231205,164500,461801570,5860,5860,5860,5860,0
20231205,164400,461801570,5860,5860,5860,5860,0
20231205,164300,461801570,5860,5860,5860,5860,0
20231205,164200,461801570,5860,5860,5860,5860,0
20231205,164100,461801570,5860,5860,5860,5860,0
20231205,164000,461801570,5860,5860,5860,5860,0
20231205,163900,461801570,5860,5860,5860,5860,1165
20231205,163800,461801570,5860,5860,5860,5860,0
20231205,163700,461801570,5860,5860,5860,5860,0
20231205,163600,461801570,5860,5860,5860,5860,0
20231205,163500,461801570,5860,5860,5860,5860,0
20231205,163400,461801570,5860,5860,5860,5860,0
20231205,163300,461801570,5860,5860,5860,5860,0
20231205,163200,461801570,5860,5860,5860,5860,0
20231205,163100,461801570,5860,5860,5860,5860,0
20231205,163000,461801570,5860,5860,5860,5860,0
20231205,162900,461801570,5860,5860,5860,5860,0
20231205,162800,461801570,5860,5860,5860,5860,0
20231205,162700,461801570,5860,5860,5860,5860,0
20231205,162600,461801570,5860,5860,5860,5860,0
20231205,162500,461801570,5860,5860,5860,5860,0
20231205,162400,461801570,5860,5860,5860,5860,0
20231205,162300,461801570,5860,5860,5860,5860,0
20231205,162200,461801570,5860,5860,5860,5860,0
20231205,162100,461801570,5860,5860,5860,5860,0
20231205,162000,461801570,5860,5860,5860,5860,0
20231205,161900,461801570,5860,5860,5860,5860,0
20231205,161800,461801570,5860,5860,5860,5860,0
20231205,161700,461801570,5860,5860,5860,5860,0
20231205,161600,461801570,5860,5860,5860,5860,0
20231205,161500,461801570,5860,5860,5860,5860,0
20231205,161400,461801570,5860,5860,5860,5860,0
20231205,161300,461801570,5860,5860,5860,5860,0
20231205,161200,461801570,5860,5860,5860,5860,0
20231205,161100,461801570,5860,5860,5860,5860,0
20231205,161000,461801570,5860,5860,5860,5860,0
20231205,160900,461801570,5860,5860,5860,5860,1165
20231205,160800,461801570,5860,5860,5860,5860,0
20231205,160700,461801570,5860,5860,5860,5860,0
20231205,160600,461801570,5860,5860,5860,5860,0
20231205,160500,461801570,5860,5860,5860,5860,0
20231205,160400,461801570,5860,5860,5860,5860,0
20231205,160300,461801570,5860,5860,5860,5860,0
20231205,160200,461801570,5860,5860,5860,5860,0
20231205,160100,461801570,5860,5860,5860,5860,0
20231205,160000,461801570,5860,5860,5860,5860,0
20231205,155900,461801570,5860,5860,5860,5860,0
20231205,155800,461801570,5860,5860,5860,5860,0
20231205,155700,461801570,5860,5860,5860,5860,0
20231205,155600,461801570,5860,5860,5860,5860,0
20231205,155500,461801570,5860,5860,5860,5860,0
20231205,155400,461801570,5860,5860,5860,5860,0
20231205,155300,461801570,5860,5860,5860,5860,0
20231205,155200,461801570,5860,5860,5860,5860,0
20231205,155100,461801570,5860,5860,5860,5860,0
20231205,155000,461801570,5860,5860,5860,5860,0
20231205,154900,461801570,5860,5860,5860,5860,0
20231205,154800,461801570,5860,5860,5860,5860,0
20231205,154700,461801570,5860,5860,5860,5860,0
20231205,154600,461801570,5860,5860,5860,5860,0
20231205,154500,461801570,5860,5860,5860,5860,0
20231205,154400,461801570,5860,5860,5860,5860,0
20231205,154300,461801570,5860,5860,5860,5860,0
20231205,154200,461801570,5860,5860,5860,5860,0
20231205,154100,461801570,5860,5860,5860,5860,0
20231205,154000,461801570,5860,5860,5860,5860,0
20231205,153900,461801570,5860,5860,5860,5860,1165
20231205,153800,461801570,5860,5860,5860,5860,0
20231205,153700,461801570,5860,5860,5860,5860,0
20231205,153600,461801570,5860,5860,5860,5860,0
20231205,153500,461801570,5860,5860,5860,5860,0
20231205,153400,461801570,5860,5860,5860,5860,0
20231205,153300,461801570,5860,5860,5860,5860,0
20231205,153200,461801570,5860,5860,5860,5860,0
20231205,153100,461801570,5860,5860,5860,5860,0
20231205,153000,461801570,5860,5860,5860,5860,1165
20231205,152900,454974670,5870,5870,5870,5870,0
20231205,152800,454974670,5870,5870,5870,5870,0
20231205,152700,454974670,5870,5870,5870,5870,0
20231205,152600,454974670,5870,5870,5870,5870,0
20231205,152500,454974670,5870,5870,5870,5870,0
20231205,152400,454974670,5870,5870,5870,5870,0
20231205,152300,454974670,5870,5870,5870,5870,0
20231205,152200,454974670,5870,5870,5870,5870,0
20231205,152100,454974670,5870,5870,5870,5870,0
20231205,152000,454974670,5870,5870,5870,5870,0
20231205,151900,454974670,5870,5860,5870,5850,56
20231205,151800,454646550,5870,5870,5870,5870,0
20231205,151700,454646550,5870,5840,5870,5840,45
20231205,151600,454383230,5840,5840,5840,5840,0
20231205,151500,454383230,5840,5840,5840,5840,0
20231205,151400,454383230,5840,5840,5840,5840,0
20231205,151300,454383230,5840,5850,5850,5840,700
20231205,151200,450294190,5850,5850,5850,5850,13
20231205,151100,450218140,5860,5860,5860,5860,55
20231205,151000,449895840,5860,5860,5860,5860,0
20231205,150900,449895840,5860,5850,5860,5850,49
20231205,150800,449608730,5820,5820,5820,5820,13
20231205,150700,449533070,5800,5870,5870,5800,1000
20231205,150600,443713090,5890,5890,5890,5890,0
20231205,150500,443713090,5890,5890,5890,5890,0
20231205,150400,443713090,5890,5870,5890,5870,175
20231205,150300,442684080,5900,5900,5900,5900,0
20231205,150200,442684080,5900,5880,5900,5880,9
20231205,150100,442631060,5900,5900,5900,5900,0
20231205,150000,442631060,5900,5900,5900,5900,0
20231205,145900,442631060,5900,5900,5900,5900,3
20231205,145800,442613360,5900,5900,5900,5900,416
20231205,145700,440158960,5900,5900,5900,5900,0
20231205,145600,440158960,5900,5880,5900,5880,50
20231205,145500,439864020,5900,5900,5900,5900,3
20231205,145400,439846320,5900,5880,5910,5880,53
20231205,145300,439533210,5850,5850,5850,5850,0
20231205,145200,439533210,5850,5820,5920,5800,1437
20231205,145100,431114280,5870,5860,5870,5820,1104
20231205,145000,424683340,5870,5870,5870,5870,7
20231205,144900,424642250,5870,5850,5880,5850,484
20231205,144800,421808980,5810,5840,5840,5810,1897
20231205,144700,410753930,5840,5840,5840,5840,104
20231205,144600,410146570,5840,5840,5840,5840,100
20231205,144500,409562570,5850,5860,5860,5850,112
20231205,144400,408907320,5850,5860,5860,5850,1000
20231205,144300,403050200,5880,5880,5880,5880,0
20231205,144200,403050200,5880,5880,5880,5880,0
20231205,144100,403050200,5880,5880,5880,5880,0
20231205,144000,403050200,5880,5880,5880,5880,6
20231205,143900,403014920,5870,5870,5870,5870,162
20231205,143800,402063980,5860,5860,5860,5860,19
20231205,143700,401952640,5850,5850,5850,5850,631
20231205,143600,398261290,5870,5870,5870,5870,0
20231205,143500,398261290,5870,5870,5870,5870,0
20231205,143400,398261290,5870,5870,5870,5870,2
20231205,143300,398249550,5820,5870,5880,5820,732
20231205,143200,393985980,5870,5840,5880,5830,572
20231205,143100,390644470,5840,5900,5900,5830,204
20231205,143000,389447170,5910,5910,5910,5910,21
20231205,142900,389323060,5930,5910,5930,5820,11702
20231205,142800,320410390,5930,5930,5930,5930,0
20231205,142700,320410390,5930,5930,5930,5930,15
20231205,142600,320321440,5930,5930,5930,5930,7
20231205,142500,320279930,5930,5930,5930,5930,51
20231205,142400,319977500,5930,5930,5930,5930,1
20231205,142300,319971570,5930,5920,5930,5910,3408
20231205,142200,299814010,5930,5930,5930,5930,0
20231205,142100,299814010,5930,5930,5930,5920,5956
20231205,142000,264539680,5940,5940,5940,5940,10
20231205,141900,264480280,5940,5950,5950,5940,20
20231205,141800,264361380,5960,5930,5960,5930,284
20231205,141700,262677230,5930,5940,5940,5930,200
20231205,141600,261490380,5960,5960,5960,5960,0
20231205,141500,261490380,5960,5940,5960,5940,31
20231205,141400,261306220,5960,5960,5960,5960,336
20231205,141300,259303660,5940,5940,5940,5940,0
20231205,141200,259303660,5940,5960,5960,5940,4
20231205,141100,259279880,5940,5940,5940,5940,478
20231205,141000,256440560,5940,5940,5940,5940,13
20231205,140900,256363340,5980,5980,5980,5980,0
20231205,140800,256363340,5980,5980,5980,5980,0
20231205,140700,256363340,5980,5980,5980,5980,0
20231205,140600,256363340,5980,5980,5980,5980,0
20231205,140500,256363340,5980,5940,5980,5940,401
20231205,140400,253981320,5950,5950,5950,5950,897
20231205,140300,248644170,5980,5980,5980,5980,0
20231205,140200,248644170,5980,5980,5980,5980,0
20231205,140100,248644170,5980,5960,5980,5960,51
20231205,140000,248340190,5980,5980,5980,5980,1
20231205,135900,248334210,5950,5960,5960,5950,588
20231205,135800,244835530,6000,6000,6000,6000,0
20231205,135700,244835530,6000,6000,6000,6000,1
20231205,135600,244829530,5950,5950,5950,5950,0
20231205,135500,244829530,5950,5950,5950,5950,0
20231205,135400,244829530,5950,5950,5950,5950,0
20231205,135300,244829530,5950,5950,5950,5950,80
20231205,135200,244353530,5950,5960,5960,5950,1000
20231205,135100,238401790,6000,6000,6000,6000,0
20231205,135000,238401790,6000,6000,6000,6000,0
20231205,134900,238401790,6000,6000,6000,6000,0
20231205,134800,238401790,6000,6000,6000,6000,1355
20231205,134700,230271790,5990,5990,5990,5990,357
20231205,134600,228133360,5990,5990,5990,5990,0
20231205,134500,228133360,5990,5960,5990,5960,179
20231205,134400,227066480,5970,5970,5970,5970,0
20231205,134300,227066480,5970,5970,5970,5970,0
20231205,134200,227066480,5970,5970,5970,5970,0
20231205,134100,227066480,5970,5970,5970,5970,0
20231205,134000,227066480,5970,6000,6000,5970,7
20231205,133900,227024570,6000,6000,6000,6000,1
20231205,133800,227018570,5970,5980,5980,5970,227
20231205,133700,225661680,6000,6000,6000,6000,0
20231205,133600,225661680,6000,6000,6000,6000,0
20231205,133500,225661680,6000,6000,6000,6000,1
20231205,133400,225655680,5990,5990,5990,5990,1
20231205,133300,225649690,6010,6010,6010,6010,0
20231205,133200,225649690,6010,6010,6010,6010,0
20231205,133100,225649690,6010,6010,6010,6010,1
20231205,133000,225643680,6000,6000,6000,6000,16
20231205,132900,225547680,6020,6020,6020,6020,254
20231205,132800,224018600,6020,6020,6020,6020,0
20231205,132700,224018600,6020,6020,6020,6020,0
20231205,132600,224018600,6020,6020,6020,6020,0
20231205,132500,224018600,6020,6020,6020,6020,0
20231205,132400,224018600,6020,6020,6020,6020,0
20231205,132300,224018600,6020,6020,6020,6020,0
20231205,132200,224018600,6020,6020,6020,6020,1
20231205,132100,224012580,5980,5980,5980,5980,0
20231205,132000,224012580,5980,5980,5980,5980,0
20231205,131900,224012580,5980,5980,5980,5980,1
20231205,131800,224006600,6020,6020,6020,6020,0
20231205,131700,224006600,6020,6020,6020,6020,0
20231205,131600,224006600,6020,6020,6020,6020,0
20231205,131500,224006600,6020,6020,6020,6020,0
20231205,131400,224006600,6020,6020,6020,6020,0
20231205,131300,224006600,6020,5990,6020,5970,501
20231205,131200,221015470,6020,6020,6020,6020,0
20231205,131100,221015470,6020,5990,6020,5980,7
20231205,131000,220973520,6020,6020,6020,6020,0
20231205,130900,220973520,6020,6020,6020,6020,0
20231205,130800,220973520,6020,6020,6020,6020,0
20231205,130700,220973520,6020,6020,6020,6020,0
20231205,130600,220973520,6020,6020,6020,6020,0
20231205,130500,220973520,6020,6020,6020,6020,0
20231205,130400,220973520,6020,6020,6020,6020,0
20231205,130300,220973520,6020,6020,6020,6020,0
20231205,130200,220973520,6020,6020,6020,6020,0
20231205,130100,220973520,6020,6020,6020,6020,0
20231205,130000,220973520,6020,6020,6020,6020,0
20231205,125900,220973520,6020,6020,6020,6020,0
20231205,125800,220973520,6020,6020,6020,6020,0
20231205,125700,220973520,6020,6020,6020,6020,0
20231205,125600,220973520,6020,6020,6020,6020,4
20231205,125500,220949440,6020,6020,6020,6020,0
20231205,125400,220949440,6020,6020,6020,6020,0
20231205,125300,220949440,6020,6020,6020,6020,0
20231205,125200,220949440,6020,6020,6020,6020,0
20231205,125100,220949440,6020,6020,6020,6020,100
20231205,125000,220347440,6020,6010,6020,6010,94
20231205,124900,219782000,6010,6010,6010,6010,2
20231205,124800,219769980,6010,6010,6010,6010,1
20231205,124700,219763970,6000,6000,6000,6000,0
20231205,124600,219763970,6000,6000,6000,6000,0
20231205,124500,219763970,6000,6000,6000,6000,0
20231205,124400,219763970,6000,6000,6000,6000,0
20231205,124300,219763970,6000,6000,6000,6000,0
20231205,124200,219763970,6000,6000,6000,6000,21
20231205,124100,219637970,6010,6010,6010,6010,0
20231205,124000,219637970,6010,6010,6010,6010,0
20231205,123900,219637970,6010,6010,6010,6010,0
20231205,123800,219637970,6010,6010,6010,6010,0
20231205,123700,219637970,6010,6010,6010,6010,1
20231205,123600,219631960,5970,5990,6010,5970,300
20231205,123500,217839840,5980,5980,5980,5980,0
20231205,123400,217839840,5980,5980,5980,5980,133
20231205,123300,217044500,5980,5980,5980,5980,0
20231205,123200,217044500,5980,5980,5980,5980,5
20231205,123100,217014600,6010,6010,6010,6010,0
20231205,123000,217014600,6010,6010,6010,6010,0
20231205,122900,217014600,6010,6010,6010,6010,0
20231205,122800,217014600,6010,6010,6010,6010,0
20231205,122700,217014600,6010,6010,6010,6010,0
20231205,122600,217014600,6010,6010,6010,6010,0
20231205,122500,217014600,6010,6010,6010,6010,0
20231205,122400,217014600,6010,6010,6010,6010,0
20231205,122300,217014600,6010,6010,6010,6010,0
20231205,122200,217014600,6010,6010,6010,6010,0
20231205,122100,217014600,6010,6010,6010,6010,0
20231205,122000,217014600,6010,6010,6010,6010,0
20231205,121900,217014600,6010,6010,6010,6010,0
20231205,121800,217014600,6010,6010,6010,6010,1904
20231205,121700,205571560,6010,6010,6010,6010,0
20231205,121600,205571560,6010,6010,6010,6010,0
20231205,121500,205571560,6010,6010,6010,6010,0
20231205,121400,205571560,6010,6010,6010,6010,0
20231205,121300,205571560,6010,6010,6010,6010,0
20231205,121200,205571560,6010,6010,6010,6010,0
20231205,121100,205571560,6010,6010,6010,6010,1
20231205,121000,205565550,6000,6000,6000,6000,0
20231205,120900,205565550,6000,6000,6000,6000,0
20231205,120800,205565550,6000,6000,6000,6000,0
20231205,120700,205565550,6000,6000,6000,6000,0
20231205,120600,205565550,6000,6000,6000,6000,50
20231205,120500,205265550,6010,6010,6010,6010,0
20231205,120400,205265550,6010,6010,6010,6010,34
20231205,120300,205061210,6010,6010,6010,6010,22
20231205,120200,204928990,6010,6010,6010,6010,0
20231205,120100,204928990,6010,5990,6010,5990,703
20231205,120000,200706210,5970,5970,5970,5970,0
20231205,115900,200706210,5970,5970,5970,5970,49
20231205,115800,200413680,5960,5960,5960,5960,0
20231205,115700,200413680,5960,5970,5970,5960,104
20231205,115600,199792840,5970,5960,5970,5960,73
20231205,115500,199357750,5970,5970,5970,5970,1
20231205,115400,199351780,5960,5960,5960,5960,1
20231205,115300,199345820,5960,5960,5960,5960,0
20231205,115200,199345820,5960,5960,5960,5960,17
20231205,115100,199244500,5950,5950,5950,5950,140
20231205,115000,198411500,5950,5950,5950,5950,0
20231205,114900,198411500,5950,5950,5950,5950,0
20231205,114800,198411500,5950,5950,5950,5950,40
20231205,114700,198173500,5950,5950,5950,5950,0
20231205,114600,198173500,5950,5950,5950,5950,0
20231205,114500,198173500,5950,5950,5950,5950,0
20231205,114400,198173500,5950,5950,5950,5950,0
20231205,114300,198173500,5950,5950,5950,5950,0
20231205,114200,198173500,5950,5950,5950,5950,1
20231205,114100,198167550,5950,5950,5950,5950,0
20231205,114000,198167550,5950,5950,5950,5950,1
20231205,113900,198161600,5950,5950,5950,5950,0
20231205,113800,198161600,5950,5960,5960,5950,535
20231205,113700,194978340,5950,5950,5950,5950,0
20231205,113600,194978340,5950,5950,5950,5950,0
20231205,113500,194978340,5950,5950,5950,5950,0
20231205,113400,194978340,5950,5950,5950,5950,0
20231205,113300,194978340,5950,5950,5950,5950,0
20231205,113200,194978340,5950,5950,5950,5950,0
20231205,113100,194978340,5950,5950,5950,5950,3
20231205,113000,194960490,5980,5980,5980,5980,1
20231205,112900,194954510,5950,5950,5950,5950,0
20231205,112800,194954510,5950,5950,5950,5950,730
20231205,112700,190611010,5950,5950,5950,5950,0
20231205,112600,190611010,5950,5950,5950,5950,0
20231205,112500,190611010,5950,5950,5950,5950,101
20231205,112400,190010060,6000,6000,6000,6000,0
20231205,112300,190010060,6000,6000,6000,6000,0
20231205,112200,190010060,6000,6000,6000,6000,0
20231205,112100,190010060,6000,6000,6000,6000,0
20231205,112000,190010060,6000,6000,6000,6000,1
20231205,111900,190004060,6000,6000,6000,6000,1
20231205,111800,189998060,6000,6000,6000,6000,27
20231205,111700,189836060,5950,6000,6000,5950,101
20231205,111600,189235060,5950,5950,5950,5950,168
20231205,111500,188235460,6000,6000,6000,6000,1
20231205,111400,188229460,6000,6000,6000,6000,0
20231205,111300,188229460,6000,6000,6000,6000,0
20231205,111200,188229460,6000,5970,6000,5950,1001
20231205,111100,182263770,6010,6010,6010,6010,0
20231205,111000,182263770,6010,6010,6010,6010,0
20231205,110900,182263770,6010,6010,6010,6010,0
20231205,110800,182263770,6010,6010,6010,6010,0
20231205,110700,182263770,6010,6010,6010,6010,1
20231205,110600,182257760,5970,5970,5970,5970,100
20231205,110500,181660760,6020,6020,6020,6020,1683
20231205,110400,171529100,6020,6020,6020,6020,0
20231205,110300,171529100,6020,6020,6020,6020,1
20231205,110200,171523080,5970,6020,6020,5970,320
20231205,110100,169609650,6020,6020,6020,6020,99
20231205,110000,169013670,6020,6020,6020,6020,1
20231205,105900,169007650,5980,5980,5980,5980,0
20231205,105800,169007650,5980,6000,6000,5980,200
20231205,105700,167811410,6020,6020,6020,6020,0
20231205,105600,167811410,6020,6020,6020,6020,0
20231205,105500,167811410,6020,6020,6020,6020,0
20231205,105400,167811410,6020,6020,6020,6020,0
20231205,105300,167811410,6020,6020,6020,6020,7
20231205,105200,167769270,6020,6020,6020,5990,12
20231205,105100,167697110,6020,6020,6020,6020,158
20231205,105000,166745950,6020,6010,6020,6010,611
20231205,104900,163069950,6000,6000,6000,6000,0
20231205,104800,163069950,6000,6000,6000,6000,0
20231205,104700,163069950,6000,6000,6000,6000,0
20231205,104600,163069950,6000,6000,6000,6000,0
20231205,104500,163069950,6000,6000,6000,6000,1327
20231205,104400,155107950,5990,5970,5990,5970,5770
20231205,104300,120644800,5970,5960,5970,5960,556
20231205,104200,117328500,5950,5950,5950,5950,172
20231205,104100,116305100,5950,5940,5950,5930,298
20231205,104000,114535840,5920,5920,5920,5920,0
20231205,103900,114535840,5920,5950,5970,5900,3745
20231205,103800,92332070,5950,5960,5960,5950,2100
20231205,103700,79836240,5970,5970,5970,5970,83
20231205,103600,79340730,5970,6000,6000,5970,1710
20231205,103500,69106370,6000,6020,6020,6000,1220
20231205,103400,61778860,6030,6030,6030,6030,361
20231205,103300,59602030,6030,6040,6040,6030,175
20231205,103200,58546480,6030,6030,6030,6030,1
20231205,103100,58540450,6040,6040,6040,6040,0
20231205,103000,58540450,6040,6040,6040,6040,875
20231205,102900,53255450,6040,6040,6040,6040,100
20231205,102800,52651450,6040,6040,6040,6040,0
20231205,102700,52651450,6040,6040,6040,6040,0
20231205,102600,52651450,6040,6040,6040,6040,0
20231205,102500,52651450,6040,6040,6040,6040,0
20231205,102400,52651450,6040,6040,6040,6040,30
20231205,102300,52470250,6070,6070,6070,6070,0
20231205,102200,52470250,6070,6070,6070,6070,0
20231205,102100,52470250,6070,6070,6070,6070,2
20231205,102000,52458110,6050,6060,6060,6050,92
20231205,101900,51901410,6060,6060,6060,6060,30
20231205,101800,51719610,6060,6060,6060,6060,5
20231205,101700,51689310,6070,6070,6070,6070,1
20231205,101600,51683240,6070,6070,6070,6070,9
20231205,101500,51628610,6040,6040,6040,6040,63
20231205,101400,51248090,6060,6060,6060,6060,0
20231205,101300,51248090,6060,6060,6060,6060,563
20231205,101200,47836310,6060,6040,6060,6040,202
20231205,101100,46613490,6040,6040,6040,6040,2
20231205,101000,46601410,6040,6040,6040,6040,0
20231205,100900,46601410,6040,6050,6050,6040,36
20231205,100800,46383790,6050,6050,6050,6050,12
20231205,100700,46311190,6060,6060,6060,6060,0
20231205,100600,46311190,6060,6060,6060,6060,0
20231205,100500,46311190,6060,6060,6060,6060,0
20231205,100400,46311190,6060,6060,6060,6060,9
20231205,100300,46256650,6060,6060,6060,6060,0
20231205,100200,46256650,6060,6060,6060,6060,1
20231205,100100,46250590,6040,6040,6040,6040,200
20231205,100000,45042590,6050,6050,6050,6050,0
20231205,095900,45042590,6050,6050,6050,6050,0
20231205,095800,45042590,6050,6060,6060,6050,2212
20231205,095700,31655110,6070,6070,6070,6070,0
20231205,095600,31655110,6070,6070,6070,6070,0
20231205,095500,31655110,6070,6070,6070,6070,0
20231205,095400,31655110,6070,6080,6080,6070,363
20231205,095300,29451200,6090,6090,6090,6090,0
20231205,095200,29451200,6090,6090,6090,6090,0
20231205,095100,29451200,6090,6070,6090,6070,4
20231205,095000,29426880,6070,6070,6070,6070,0
20231205,094900,29426880,6070,6070,6070,6060,152
20231205,094800,28505060,6070,6070,6070,6070,30
20231205,094700,28322960,6090,6090,6090,6090,0
20231205,094600,28322960,6090,6090,6090,6090,1
20231205,094500,28316870,6090,6090,6090,6090,0
20231205,094400,28316870,6090,6090,6090,6090,0
20231205,094300,28316870,6090,6090,6090,6090,0
20231205,094200,28316870,6090,6090,6090,6090,0
20231205,094100,28316870,6090,6090,6090,6090,1
20231205,094000,28310780,6060,6070,6070,6060,200
20231205,093900,27098030,6090,6090,6090,6090,1
20231205,093800,27091940,6090,6090,6090,6090,200
20231205,093700,25873940,6090,6070,6090,6070,546
20231205,093600,22559700,6070,6070,6070,6070,11
20231205,093500,22492930,6070,6070,6070,6070,0
20231205,093400,22492930,6070,6070,6070,6070,1
20231205,093300,22486860,6060,6060,6060,6060,29
20231205,093200,22311120,6070,6070,6070,6070,0
20231205,093100,22311120,6070,6060,6070,6060,21
20231205,093000,22183850,6060,6060,6060,6060,50
20231205,092900,21880850,6070,6070,6070,6070,0
20231205,092800,21880850,6070,6070,6070,6070,1
20231205,092700,21874780,6080,6080,6080,6080,7
20231205,092600,21832220,6080,6080,6080,6080,1
20231205,092500,21826140,6070,6060,6070,6060,1080
20231205,092400,15272340,6060,6060,6060,6060,5
20231205,092300,15242040,6050,6050,6050,6050,150
20231205,092200,14334540,6050,6050,6050,6050,0
20231205,092100,14334540,6050,6050,6050,6050,0
20231205,092000,14334540,6050,6050,6050,6050,0
20231205,091900,14334540,6050,6050,6050,6050,0
20231205,091800,14334540,6050,6050,6050,6050,0
20231205,091700,14334540,6050,6030,6050,6030,55
20231205,091600,14002790,6050,6060,6060,6050,6
20231205,091500,13966480,6060,6060,6060,6060,5
20231205,091400,13936180,6060,6030,6060,6020,220
20231205,091300,12603770,6060,6030,6060,6030,522
20231205,091200,9452450,6020,6060,6060,6020,1010
20231205,091100,3355880,6060,6060,6060,6060,6
20231205,091000,3319520,6070,6070,6070,6070,0
20231205,090900,3319520,6070,6070,6070,6070,101
20231205,090800,2706450,6080,6080,6080,6080,0
20231205,090700,2706450,6080,6080,6080,6080,112
20231205,090600,2025490,6080,6080,6080,6080,1
20231205,090500,2019410,6090,6090,6090,6090,1
20231205,090400,2013320,6070,6070,6070,6070,0
20231205,090300,2013320,6070,6040,6090,6040,25
20231205,090200,1861880,6040,6040,6040,6040,0
20231205,090100,1861880,6040,6060,6060,6040,268
20231205,090000,243040,6070,6110,6110,6070,40