stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,194100,554236595,4115,4115,4115,4115,685
20231106,194000,554236595,4115,4115,4115,4115,0
20231106,193900,554236595,4115,4115,4115,4115,0
20231106,193800,554236595,4115,4115,4115,4115,0
20231106,193700,554236595,4115,4115,4115,4115,0
20231106,193600,554236595,4115,4115,4115,4115,0
20231106,193500,554236595,4115,4115,4115,4115,0
20231106,193400,554236595,4115,4115,4115,4115,0
20231106,193300,554236595,4115,4115,4115,4115,0
20231106,193200,554236595,4115,4115,4115,4115,0
20231106,193100,554236595,4115,4115,4115,4115,0
20231106,193000,554236595,4115,4115,4115,4115,0
20231106,192900,554236595,4115,4115,4115,4115,0
20231106,192800,554236595,4115,4115,4115,4115,0
20231106,192700,554236595,4115,4115,4115,4115,0
20231106,192600,554236595,4115,4115,4115,4115,0
20231106,192500,554236595,4115,4115,4115,4115,0
20231106,192400,554236595,4115,4115,4115,4115,0
20231106,192300,554236595,4115,4115,4115,4115,0
20231106,192200,554236595,4115,4115,4115,4115,0
20231106,192100,554236595,4115,4115,4115,4115,0
20231106,192000,554236595,4115,4115,4115,4115,0
20231106,191900,554236595,4115,4115,4115,4115,0
20231106,191800,554236595,4115,4115,4115,4115,0
20231106,191700,554236595,4115,4115,4115,4115,0
20231106,191600,554236595,4115,4115,4115,4115,0
20231106,191500,554236595,4115,4115,4115,4115,0
20231106,191400,554236595,4115,4115,4115,4115,0
20231106,191300,554236595,4115,4115,4115,4115,0
20231106,191200,554236595,4115,4115,4115,4115,0
20231106,191100,554236595,4115,4115,4115,4115,685
20231106,191000,554236595,4115,4115,4115,4115,0
20231106,190900,554236595,4115,4115,4115,4115,0
20231106,190800,554236595,4115,4115,4115,4115,0
20231106,190700,554236595,4115,4115,4115,4115,0
20231106,190600,554236595,4115,4115,4115,4115,0
20231106,190500,554236595,4115,4115,4115,4115,0
20231106,190400,554236595,4115,4115,4115,4115,0
20231106,190300,554236595,4115,4115,4115,4115,0
20231106,190200,554236595,4115,4115,4115,4115,0
20231106,190100,554236595,4115,4115,4115,4115,0
20231106,190000,554236595,4115,4115,4115,4115,0
20231106,185900,554236595,4115,4115,4115,4115,0
20231106,185800,554236595,4115,4115,4115,4115,0
20231106,185700,554236595,4115,4115,4115,4115,0
20231106,185600,554236595,4115,4115,4115,4115,0
20231106,185500,554236595,4115,4115,4115,4115,0
20231106,185400,554236595,4115,4115,4115,4115,0
20231106,185300,554236595,4115,4115,4115,4115,0
20231106,185200,554236595,4115,4115,4115,4115,0
20231106,185100,554236595,4115,4115,4115,4115,0
20231106,185000,554236595,4115,4115,4115,4115,0
20231106,184900,554236595,4115,4115,4115,4115,0
20231106,184800,554236595,4115,4115,4115,4115,0
20231106,184700,554236595,4115,4115,4115,4115,0
20231106,184600,554236595,4115,4115,4115,4115,0
20231106,184500,554236595,4115,4115,4115,4115,0
20231106,184400,554236595,4115,4115,4115,4115,0
20231106,184300,554236595,4115,4115,4115,4115,0
20231106,184200,554236595,4115,4115,4115,4115,0
20231106,184100,554236595,4115,4115,4115,4115,685
20231106,184000,554236595,4115,4115,4115,4115,0
20231106,183900,554236595,4115,4115,4115,4115,0
20231106,183800,554236595,4115,4115,4115,4115,0
20231106,183700,554236595,4115,4115,4115,4115,0
20231106,183600,554236595,4115,4115,4115,4115,0
20231106,183500,554236595,4115,4115,4115,4115,0
20231106,183400,554236595,4115,4115,4115,4115,0
20231106,183300,554236595,4115,4115,4115,4115,0
20231106,183200,554236595,4115,4115,4115,4115,0
20231106,183100,554236595,4115,4115,4115,4115,0
20231106,183000,554236595,4115,4115,4115,4115,0
20231106,182900,554236595,4115,4115,4115,4115,0
20231106,182800,554236595,4115,4115,4115,4115,0
20231106,182700,554236595,4115,4115,4115,4115,0
20231106,182600,554236595,4115,4115,4115,4115,0
20231106,182500,554236595,4115,4115,4115,4115,0
20231106,182400,554236595,4115,4115,4115,4115,0
20231106,182300,554236595,4115,4115,4115,4115,0
20231106,182200,554236595,4115,4115,4115,4115,0
20231106,182100,554236595,4115,4115,4115,4115,0
20231106,182000,554236595,4115,4115,4115,4115,0
20231106,181900,554236595,4115,4115,4115,4115,0
20231106,181800,554236595,4115,4115,4115,4115,0
20231106,181700,554236595,4115,4115,4115,4115,0
20231106,181600,554236595,4115,4115,4115,4115,0
20231106,181500,554236595,4115,4115,4115,4115,0
20231106,181400,554236595,4115,4115,4115,4115,0
20231106,181300,554236595,4115,4115,4115,4115,0
20231106,181200,554236595,4115,4115,4115,4115,0
20231106,181100,554236595,4115,4115,4115,4115,685
20231106,181000,554236595,4115,4115,4115,4115,0
20231106,180900,554236595,4115,4115,4115,4115,0
20231106,180800,554236595,4115,4115,4115,4115,0
20231106,180700,554236595,4115,4115,4115,4115,0
20231106,180600,554236595,4115,4115,4115,4115,0
20231106,180500,554236595,4115,4115,4115,4115,0
20231106,180400,554236595,4115,4115,4115,4115,0
20231106,180300,554236595,4115,4115,4115,4115,0
20231106,180200,554236595,4115,4115,4115,4115,0
20231106,180100,554236595,4115,4115,4115,4115,0
20231106,180000,554236595,4115,4115,4115,4115,0
20231106,175900,554236595,4115,4115,4115,4115,0
20231106,175800,554236595,4115,4115,4115,4115,0
20231106,175700,554236595,4115,4115,4115,4115,0
20231106,175600,554236595,4115,4115,4115,4115,0
20231106,175500,554236595,4115,4115,4115,4115,0
20231106,175400,554236595,4115,4115,4115,4115,0
20231106,175300,554236595,4115,4115,4115,4115,0
20231106,175200,554236595,4115,4115,4115,4115,0
20231106,175100,554236595,4115,4115,4115,4115,0
20231106,175000,554236595,4115,4115,4115,4115,0
20231106,174900,554236595,4115,4115,4115,4115,0
20231106,174800,554236595,4115,4115,4115,4115,0
20231106,174700,554236595,4115,4115,4115,4115,0
20231106,174600,554236595,4115,4115,4115,4115,0
20231106,174500,554236595,4115,4115,4115,4115,0
20231106,174400,554236595,4115,4115,4115,4115,0
20231106,174300,554236595,4115,4115,4115,4115,0
20231106,174200,554236595,4115,4115,4115,4115,0
20231106,174100,554236595,4115,4115,4115,4115,685
20231106,174000,554236595,4115,4115,4115,4115,0
20231106,173900,554236595,4115,4115,4115,4115,0
20231106,173800,554236595,4115,4115,4115,4115,0
20231106,173700,554236595,4115,4115,4115,4115,0
20231106,173600,554236595,4115,4115,4115,4115,0
20231106,173500,554236595,4115,4115,4115,4115,0
20231106,173400,554236595,4115,4115,4115,4115,0
20231106,173300,554236595,4115,4115,4115,4115,0
20231106,173200,554236595,4115,4115,4115,4115,0
20231106,173100,554236595,4115,4115,4115,4115,0
20231106,173000,554236595,4115,4115,4115,4115,0
20231106,172900,554236595,4115,4115,4115,4115,0
20231106,172800,554236595,4115,4115,4115,4115,0
20231106,172700,554236595,4115,4115,4115,4115,0
20231106,172600,554236595,4115,4115,4115,4115,0
20231106,172500,554236595,4115,4115,4115,4115,0
20231106,172400,554236595,4115,4115,4115,4115,0
20231106,172300,554236595,4115,4115,4115,4115,0
20231106,172200,554236595,4115,4115,4115,4115,0
20231106,172100,554236595,4115,4115,4115,4115,0
20231106,172000,554236595,4115,4115,4115,4115,0
20231106,171900,554236595,4115,4115,4115,4115,0
20231106,171800,554236595,4115,4115,4115,4115,0
20231106,171700,554236595,4115,4115,4115,4115,0
20231106,171600,554236595,4115,4115,4115,4115,0
20231106,171500,554236595,4115,4115,4115,4115,0
20231106,171400,554236595,4115,4115,4115,4115,0
20231106,171300,554236595,4115,4115,4115,4115,0
20231106,171200,554236595,4115,4115,4115,4115,0
20231106,171100,554236595,4115,4115,4115,4115,685
20231106,171000,554236595,4115,4115,4115,4115,0
20231106,170900,554236595,4115,4115,4115,4115,0
20231106,170800,554236595,4115,4115,4115,4115,0
20231106,170700,554236595,4115,4115,4115,4115,0
20231106,170600,554236595,4115,4115,4115,4115,0
20231106,170500,554236595,4115,4115,4115,4115,0
20231106,170400,554236595,4115,4115,4115,4115,0
20231106,170300,554236595,4115,4115,4115,4115,0
20231106,170200,554236595,4115,4115,4115,4115,0
20231106,170100,554236595,4115,4115,4115,4115,0
20231106,170000,554236595,4115,4115,4115,4115,0
20231106,165900,554236595,4115,4115,4115,4115,0
20231106,165800,554236595,4115,4115,4115,4115,0
20231106,165700,554236595,4115,4115,4115,4115,0
20231106,165600,554236595,4115,4115,4115,4115,0
20231106,165500,554236595,4115,4115,4115,4115,0
20231106,165400,554236595,4115,4115,4115,4115,0
20231106,165300,554236595,4115,4115,4115,4115,0
20231106,165200,554236595,4115,4115,4115,4115,0
20231106,165100,554236595,4115,4115,4115,4115,0
20231106,165000,554236595,4115,4115,4115,4115,0
20231106,164900,554236595,4115,4115,4115,4115,0
20231106,164800,554236595,4115,4115,4115,4115,0
20231106,164700,554236595,4115,4115,4115,4115,0
20231106,164600,554236595,4115,4115,4115,4115,0
20231106,164500,554236595,4115,4115,4115,4115,0
20231106,164400,554236595,4115,4115,4115,4115,0
20231106,164300,554236595,4115,4115,4115,4115,0
20231106,164200,554236595,4115,4115,4115,4115,0
20231106,164100,554236595,4115,4115,4115,4115,685
20231106,164000,554236595,4115,4115,4115,4115,0
20231106,163900,554236595,4115,4115,4115,4115,0
20231106,163800,554236595,4115,4115,4115,4115,0
20231106,163700,554236595,4115,4115,4115,4115,0
20231106,163600,554236595,4115,4115,4115,4115,0
20231106,163500,554236595,4115,4115,4115,4115,0
20231106,163400,554236595,4115,4115,4115,4115,0
20231106,163300,554236595,4115,4115,4115,4115,0
20231106,163200,554236595,4115,4115,4115,4115,0
20231106,163100,554236595,4115,4115,4115,4115,0
20231106,163000,554236595,4115,4115,4115,4115,0
20231106,162900,554236595,4115,4115,4115,4115,0
20231106,162800,554236595,4115,4115,4115,4115,0
20231106,162700,554236595,4115,4115,4115,4115,0
20231106,162600,554236595,4115,4115,4115,4115,0
20231106,162500,554236595,4115,4115,4115,4115,0
20231106,162400,554236595,4115,4115,4115,4115,0
20231106,162300,554236595,4115,4115,4115,4115,0
20231106,162200,554236595,4115,4115,4115,4115,0
20231106,162100,554236595,4115,4115,4115,4115,0
20231106,162000,554236595,4115,4115,4115,4115,0
20231106,161900,554236595,4115,4115,4115,4115,0
20231106,161800,554236595,4115,4115,4115,4115,0
20231106,161700,554236595,4115,4115,4115,4115,0
20231106,161600,554236595,4115,4115,4115,4115,0
20231106,161500,554236595,4115,4115,4115,4115,0
20231106,161400,554236595,4115,4115,4115,4115,0
20231106,161300,554236595,4115,4115,4115,4115,0
20231106,161200,554236595,4115,4115,4115,4115,0
20231106,161100,554236595,4115,4115,4115,4115,685
20231106,161000,554236595,4115,4115,4115,4115,0
20231106,160900,554236595,4115,4115,4115,4115,0
20231106,160800,554236595,4115,4115,4115,4115,0
20231106,160700,554236595,4115,4115,4115,4115,0
20231106,160600,554236595,4115,4115,4115,4115,0
20231106,160500,554236595,4115,4115,4115,4115,0
20231106,160400,554236595,4115,4115,4115,4115,0
20231106,160300,554236595,4115,4115,4115,4115,0
20231106,160200,554236595,4115,4115,4115,4115,0
20231106,160100,554236595,4115,4115,4115,4115,0
20231106,160000,554236595,4115,4115,4115,4115,0
20231106,155900,554236595,4115,4115,4115,4115,0
20231106,155800,554236595,4115,4115,4115,4115,0
20231106,155700,554236595,4115,4115,4115,4115,0
20231106,155600,554236595,4115,4115,4115,4115,0
20231106,155500,554236595,4115,4115,4115,4115,0
20231106,155400,554236595,4115,4115,4115,4115,0
20231106,155300,554236595,4115,4115,4115,4115,0
20231106,155200,554236595,4115,4115,4115,4115,0
20231106,155100,554236595,4115,4115,4115,4115,0
20231106,155000,554236595,4115,4115,4115,4115,0
20231106,154900,554236595,4115,4115,4115,4115,0
20231106,154800,554236595,4115,4115,4115,4115,0
20231106,154700,554236595,4115,4115,4115,4115,0
20231106,154600,554236595,4115,4115,4115,4115,0
20231106,154500,554236595,4115,4115,4115,4115,0
20231106,154400,554236595,4115,4115,4115,4115,0
20231106,154300,554236595,4115,4115,4115,4115,0
20231106,154200,554236595,4115,4115,4115,4115,0
20231106,154100,554236595,4115,4115,4115,4115,685
20231106,154000,554236595,4115,4115,4115,4115,0
20231106,153900,554236595,4115,4115,4115,4115,0
20231106,153800,554236595,4115,4115,4115,4115,0
20231106,153700,554236595,4115,4115,4115,4115,0
20231106,153600,554236595,4115,4115,4115,4115,0
20231106,153500,554236595,4115,4115,4115,4115,0
20231106,153400,554236595,4115,4115,4115,4115,0
20231106,153300,554236595,4115,4115,4115,4115,0
20231106,153200,554236595,4115,4115,4115,4115,0
20231106,153100,554236595,4115,4115,4115,4115,0
20231106,153000,554236595,4115,4115,4115,4115,685
20231106,152900,551417820,4115,4115,4115,4115,0
20231106,152800,551417820,4115,4115,4115,4115,0
20231106,152700,551417820,4115,4115,4115,4115,0
20231106,152600,551417820,4115,4115,4115,4115,0
20231106,152500,551417820,4115,4115,4115,4115,0
20231106,152400,551417820,4115,4115,4115,4115,0
20231106,152300,551417820,4115,4115,4115,4115,0
20231106,152200,551417820,4115,4115,4115,4115,0
20231106,152100,551417820,4115,4115,4115,4115,0
20231106,152000,551417820,4115,4115,4115,4115,0
20231106,151900,551417820,4115,4120,4125,4115,1324
20231106,151800,545968730,4115,4115,4115,4115,250
20231106,151700,544939980,4130,4130,4130,4130,170
20231106,151600,544237880,4130,4130,4130,4130,0
20231106,151500,544237880,4130,4130,4130,4130,0
20231106,151400,544237880,4130,4115,4130,4115,265
20231106,151300,543147390,4115,4115,4115,4115,0
20231106,151200,543147390,4115,4110,4115,4110,1555
20231106,151100,536748675,4115,4115,4115,4115,2453
20231106,151000,526654580,4130,4130,4130,4130,0
20231106,150900,526654580,4130,4130,4130,4130,0
20231106,150800,526654580,4130,4130,4130,4130,2
20231106,150700,526646320,4130,4130,4130,4130,0
20231106,150600,526646320,4130,4130,4130,4130,0
20231106,150500,526646320,4130,4130,4130,4130,0
20231106,150400,526646320,4130,4130,4130,4130,0
20231106,150300,526646320,4130,4130,4130,4130,0
20231106,150200,526646320,4130,4130,4130,4130,0
20231106,150100,526646320,4130,4130,4130,4130,0
20231106,150000,526646320,4130,4130,4130,4130,0
20231106,145900,526646320,4130,4130,4130,4130,0
20231106,145800,526646320,4130,4130,4130,4130,70
20231106,145700,526357220,4130,4125,4130,4125,202
20231106,145600,525522965,4130,4130,4130,4130,0
20231106,145500,525522965,4130,4130,4130,4130,0
20231106,145400,525522965,4130,4130,4130,4130,0
20231106,145300,525522965,4130,4130,4130,4130,1
20231106,145200,525518835,4130,4130,4130,4130,0
20231106,145100,525518835,4130,4130,4130,4130,0
20231106,145000,525518835,4130,4130,4130,4130,0
20231106,144900,525518835,4130,4130,4130,4130,1
20231106,144800,525514705,4115,4115,4115,4115,200
20231106,144700,524691705,4115,4115,4115,4115,0
20231106,144600,524691705,4115,4115,4115,4115,0
20231106,144500,524691705,4115,4115,4115,4115,0
20231106,144400,524691705,4115,4115,4115,4115,0
20231106,144300,524691705,4115,4115,4115,4115,0
20231106,144200,524691705,4115,4115,4115,4115,148
20231106,144100,524082685,4120,4120,4120,4120,0
20231106,144000,524082685,4120,4120,4120,4120,0
20231106,143900,524082685,4120,4120,4120,4120,0
20231106,143800,524082685,4120,4120,4120,4120,0
20231106,143700,524082685,4120,4120,4120,4120,0
20231106,143600,524082685,4120,4120,4120,4120,285
20231106,143500,522908485,4135,4135,4135,4135,0
20231106,143400,522908485,4135,4135,4135,4135,1
20231106,143300,522904350,4135,4135,4135,4135,0
20231106,143200,522904350,4135,4135,4135,4135,0
20231106,143100,522904350,4135,4135,4135,4135,0
20231106,143000,522904350,4135,4135,4135,4135,0
20231106,142900,522904350,4135,4120,4135,4120,989
20231106,142800,518829640,4120,4095,4120,4095,126
20231106,142700,518313645,4095,4095,4095,4095,2000
20231106,142600,510123645,4095,4095,4095,4095,0
20231106,142500,510123645,4095,4095,4095,4095,0
20231106,142400,510123645,4095,4095,4095,4090,2135
20231106,142300,501381715,4095,4095,4095,4095,633
20231106,142200,498789580,4095,4095,4095,4095,744
20231106,142100,495742900,4100,4100,4100,4100,410
20231106,142000,494061900,4105,4105,4105,4105,0
20231106,141900,494061900,4105,4105,4105,4100,518
20231106,141800,491937715,4105,4105,4105,4105,281
20231106,141700,490784210,4105,4105,4105,4105,0
20231106,141600,490784210,4105,4105,4105,4105,878
20231106,141500,487180020,4100,4100,4100,4100,828
20231106,141400,483785220,4100,4100,4100,4100,485
20231106,141300,481796720,4105,4105,4105,4105,0
20231106,141200,481796720,4105,4105,4105,4105,40
20231106,141100,481632520,4105,4105,4105,4105,23
20231106,141000,481538105,4115,4115,4115,4115,0
20231106,140900,481538105,4115,4120,4120,4115,500
20231106,140800,479480595,4120,4120,4120,4120,0
20231106,140700,479480595,4120,4120,4120,4120,0
20231106,140600,479480595,4120,4120,4120,4120,0
20231106,140500,479480595,4120,4120,4120,4120,0
20231106,140400,479480595,4120,4120,4120,4120,0
20231106,140300,479480595,4120,4120,4120,4120,180
20231106,140200,478738995,4120,4120,4120,4120,0
20231106,140100,478738995,4120,4120,4120,4120,0
20231106,140000,478738995,4120,4120,4120,4120,0
20231106,135900,478738995,4120,4120,4120,4120,0
20231106,135800,478738995,4120,4120,4120,4120,5
20231106,135700,478718395,4120,4120,4120,4120,0
20231106,135600,478718395,4120,4120,4120,4120,812
20231106,135500,475372955,4120,4120,4120,4120,0
20231106,135400,475372955,4120,4120,4120,4120,0
20231106,135300,475372955,4120,4120,4120,4120,0
20231106,135200,475372955,4120,4120,4120,4120,0
20231106,135100,475372955,4120,4120,4120,4120,0
20231106,135000,475372955,4120,4120,4120,4120,0
20231106,134900,475372955,4120,4120,4120,4120,720
20231106,134800,472406555,4120,4130,4130,4120,303
20231106,134700,471156645,4125,4125,4125,4125,0
20231106,134600,471156645,4125,4125,4125,4125,0
20231106,134500,471156645,4125,4125,4125,4125,0
20231106,134400,471156645,4125,4125,4125,4125,0
20231106,134300,471156645,4125,4125,4125,4125,51
20231106,134200,470946270,4120,4120,4120,4120,0
20231106,134100,470946270,4120,4120,4120,4120,1
20231106,134000,470942150,4150,4150,4150,4150,0
20231106,133900,470942150,4150,4140,4150,4140,3500
20231106,133800,456419040,4135,4135,4135,4135,1067
20231106,133700,452006995,4135,4135,4135,4135,0
20231106,133600,452006995,4135,4135,4135,4135,20
20231106,133500,451924295,4120,4120,4120,4120,10
20231106,133400,451883095,4120,4120,4120,4120,16
20231106,133300,451817175,4120,4120,4120,4120,0
20231106,133200,451817175,4120,4120,4120,4120,20
20231106,133100,451734775,4115,4115,4115,4115,0
20231106,133000,451734775,4115,4115,4115,4115,0
20231106,132900,451734775,4115,4115,4115,4115,0
20231106,132800,451734775,4115,4115,4115,4115,0
20231106,132700,451734775,4115,4115,4115,4115,0
20231106,132600,451734775,4115,4115,4115,4115,0
20231106,132500,451734775,4115,4115,4115,4115,0
20231106,132400,451734775,4115,4115,4115,4115,3
20231106,132300,451722430,4115,4115,4115,4115,0
20231106,132200,451722430,4115,4115,4115,4115,0
20231106,132100,451722430,4115,4115,4115,4115,0
20231106,132000,451722430,4115,4115,4115,4115,52
20231106,131900,451508450,4100,4100,4100,4100,0
20231106,131800,451508450,4100,4100,4100,4100,0
20231106,131700,451508450,4100,4100,4100,4100,0
20231106,131600,451508450,4100,4100,4100,4100,0
20231106,131500,451508450,4100,4105,4105,4100,520
20231106,131400,449376445,4100,4100,4100,4100,0
20231106,131300,449376445,4100,4100,4100,4100,0
20231106,131200,449376445,4100,4100,4100,4100,0
20231106,131100,449376445,4100,4100,4100,4100,0
20231106,131000,449376445,4100,4100,4100,4100,0
20231106,130900,449376445,4100,4100,4100,4100,0
20231106,130800,449376445,4100,4100,4100,4100,505
20231106,130700,447305945,4100,4100,4100,4100,120
20231106,130600,446813945,4095,4095,4095,4095,0
20231106,130500,446813945,4095,4095,4095,4095,0
20231106,130400,446813945,4095,4100,4100,4095,2746
20231106,130300,435568675,4100,4100,4100,4100,0
20231106,130200,435568675,4100,4100,4100,4100,500
20231106,130100,433518675,4100,4100,4100,4100,0
20231106,130000,433518675,4100,4100,4100,4100,511
20231106,125900,431423575,4100,4105,4105,4100,765
20231106,125800,428284500,4105,4105,4105,4105,50
20231106,125700,428079250,4110,4110,4110,4110,0
20231106,125600,428079250,4110,4110,4110,4110,0
20231106,125500,428079250,4110,4110,4110,4110,0
20231106,125400,428079250,4110,4110,4110,4110,0
20231106,125300,428079250,4110,4110,4110,4110,0
20231106,125200,428079250,4110,4110,4110,4110,5
20231106,125100,428058700,4115,4110,4115,4110,30
20231106,125000,427935390,4110,4110,4110,4110,528
20231106,124900,425765310,4115,4115,4115,4115,0
20231106,124800,425765310,4115,4115,4115,4115,0
20231106,124700,425765310,4115,4115,4115,4115,200
20231106,124600,424942310,4115,4115,4115,4115,0
20231106,124500,424942310,4115,4115,4115,4115,0
20231106,124400,424942310,4115,4115,4115,4115,0
20231106,124300,424942310,4115,4115,4115,4115,0
20231106,124200,424942310,4115,4115,4115,4115,35
20231106,124100,424798285,4115,4110,4115,4110,506
20231106,124000,422718615,4115,4115,4115,4115,0
20231106,123900,422718615,4115,4115,4115,4115,2
20231106,123800,422710385,4115,4115,4115,4110,36
20231106,123700,422562255,4120,4120,4120,4120,0
20231106,123600,422562255,4120,4120,4120,4120,0
20231106,123500,422562255,4120,4120,4120,4120,100
20231106,123400,422150255,4120,4120,4120,4120,0
20231106,123300,422150255,4120,4120,4120,4120,0
20231106,123200,422150255,4120,4120,4120,4120,0
20231106,123100,422150255,4120,4120,4120,4120,0
20231106,123000,422150255,4120,4120,4120,4120,0
20231106,122900,422150255,4120,4110,4120,4110,9
20231106,122800,422113255,4105,4110,4110,4105,33
20231106,122700,421977780,4110,4110,4110,4110,0
20231106,122600,421977780,4110,4110,4110,4110,0
20231106,122500,421977780,4110,4110,4110,4110,0
20231106,122400,421977780,4110,4110,4110,4110,0
20231106,122300,421977780,4110,4110,4110,4110,98
20231106,122200,421575000,4110,4110,4110,4110,0
20231106,122100,421575000,4110,4115,4115,4110,2
20231106,122000,421566775,4110,4110,4110,4110,0
20231106,121900,421566775,4110,4110,4110,4110,1000
20231106,121800,417456775,4090,4105,4105,4090,4038
20231106,121700,400919590,4110,4110,4110,4110,0
20231106,121600,400919590,4110,4110,4110,4110,10
20231106,121500,400878490,4105,4110,4110,4105,7
20231106,121400,400849750,4110,4110,4110,4110,0
20231106,121300,400849750,4110,4110,4110,4110,116
20231106,121200,400372990,4115,4115,4115,4115,90
20231106,121100,400002640,4095,4095,4095,4095,0
20231106,121000,400002640,4095,4095,4095,4095,0
20231106,120900,400002640,4095,4095,4095,4095,600
20231106,120800,397545640,4120,4120,4120,4120,0
20231106,120700,397545640,4120,4120,4120,4120,0
20231106,120600,397545640,4120,4120,4120,4120,2
20231106,120500,397537400,4095,4095,4095,4095,0
20231106,120400,397537400,4095,4100,4100,4095,348
20231106,120300,396112140,4100,4130,4130,4100,325
20231106,120200,394778140,4100,4105,4105,4100,3500
20231106,120100,380423780,4105,4120,4120,4105,3000
20231106,120000,368095170,4120,4120,4120,4120,0
20231106,115900,368095170,4120,4120,4120,4120,0
20231106,115800,368095170,4120,4145,4145,4120,2490
20231106,115700,357821970,4150,4150,4150,4150,0
20231106,115600,357821970,4150,4150,4150,4150,0
20231106,115500,357821970,4150,4150,4150,4150,0
20231106,115400,357821970,4150,4150,4150,4150,1
20231106,115300,357817820,4120,4130,4130,4120,1890
20231106,115200,350022910,4130,4130,4130,4130,0
20231106,115100,350022910,4130,4130,4130,4130,0
20231106,115000,350022910,4130,4130,4130,4130,50
20231106,114900,349816410,4150,4150,4150,4150,0
20231106,114800,349816410,4150,4150,4150,4150,0
20231106,114700,349816410,4150,4150,4150,4150,50
20231106,114600,349608910,4130,4130,4130,4130,600
20231106,114500,347130910,4130,4150,4150,4130,60
20231106,114400,346882910,4130,4130,4130,4130,0
20231106,114300,346882910,4130,4130,4130,4130,251
20231106,114200,345846280,4130,4130,4130,4130,0
20231106,114100,345846280,4130,4130,4130,4130,0
20231106,114000,345846280,4130,4130,4130,4130,0
20231106,113900,345846280,4130,4160,4160,4130,60
20231106,113800,345598180,4130,4140,4140,4130,198
20231106,113700,344780425,4120,4145,4145,4120,1665
20231106,113600,337913140,4160,4160,4160,4160,0
20231106,113500,337913140,4160,4160,4160,4160,0
20231106,113400,337913140,4160,4160,4160,4160,0
20231106,113300,337913140,4160,4160,4160,4160,0
20231106,113200,337913140,4160,4160,4160,4160,1
20231106,113100,337908980,4160,4160,4160,4160,0
20231106,113000,337908980,4160,4160,4160,4160,0
20231106,112900,337908980,4160,4160,4160,4160,0
20231106,112800,337908980,4160,4160,4160,4160,0
20231106,112700,337908980,4160,4160,4160,4160,0
20231106,112600,337908980,4160,4160,4160,4160,120
20231106,112500,337409780,4160,4160,4160,4160,0
20231106,112400,337409780,4160,4160,4160,4160,0
20231106,112300,337409780,4160,4160,4160,4160,1
20231106,112200,337405620,4130,4130,4130,4130,0
20231106,112100,337405620,4130,4130,4130,4130,0
20231106,112000,337405620,4130,4130,4130,4130,0
20231106,111900,337405620,4130,4130,4130,4130,0
20231106,111800,337405620,4130,4130,4130,4130,0
20231106,111700,337405620,4130,4130,4130,4130,0
20231106,111600,337405620,4130,4130,4130,4130,1
20231106,111500,337401490,4165,4165,4165,4165,0
20231106,111400,337401490,4165,4165,4165,4165,0
20231106,111300,337401490,4165,4165,4165,4165,0
20231106,111200,337401490,4165,4165,4165,4165,0
20231106,111100,337401490,4165,4165,4165,4165,0
20231106,111000,337401490,4165,4165,4165,4165,0
20231106,110900,337401490,4165,4165,4165,4165,0
20231106,110800,337401490,4165,4165,4165,4165,0
20231106,110700,337401490,4165,4165,4165,4165,0
20231106,110600,337401490,4165,4165,4165,4165,0
20231106,110500,337401490,4165,4165,4165,4165,0
20231106,110400,337401490,4165,4165,4165,4165,0
20231106,110300,337401490,4165,4165,4165,4165,0
20231106,110200,337401490,4165,4165,4165,4165,0
20231106,110100,337401490,4165,4165,4165,4165,2
20231106,110000,337393160,4130,4130,4130,4130,0
20231106,105900,337393160,4130,4130,4130,4130,0
20231106,105800,337393160,4130,4130,4130,4130,0
20231106,105700,337393160,4130,4130,4130,4130,0
20231106,105600,337393160,4130,4130,4130,4130,0
20231106,105500,337393160,4130,4130,4130,4130,0
20231106,105400,337393160,4130,4130,4130,4130,0
20231106,105300,337393160,4130,4130,4130,4130,0
20231106,105200,337393160,4130,4130,4130,4130,0
20231106,105100,337393160,4130,4130,4130,4130,0
20231106,105000,337393160,4130,4150,4150,4130,3000
20231106,104900,324972590,4170,4170,4170,4170,0
20231106,104800,324972590,4170,4170,4170,4170,0
20231106,104700,324972590,4170,4170,4170,4170,266
20231106,104600,323863370,4170,4170,4170,4170,0
20231106,104500,323863370,4170,4170,4170,4170,0
20231106,104400,323863370,4170,4170,4170,4170,0
20231106,104300,323863370,4170,4170,4170,4170,1
20231106,104200,323859200,4140,4140,4140,4140,0
20231106,104100,323859200,4140,4140,4140,4140,0
20231106,104000,323859200,4140,4140,4140,4140,0
20231106,103900,323859200,4140,4140,4140,4140,0
20231106,103800,323859200,4140,4140,4140,4140,0
20231106,103700,323859200,4140,4140,4140,4140,0
20231106,103600,323859200,4140,4140,4140,4140,100
20231106,103500,323445200,4145,4145,4145,4145,20
20231106,103400,323362300,4175,4175,4175,4175,0
20231106,103300,323362300,4175,4175,4175,4175,0
20231106,103200,323362300,4175,4175,4175,4175,0
20231106,103100,323362300,4175,4170,4175,4170,721
20231106,103000,320352190,4160,4160,4160,4160,600
20231106,102900,317856190,4170,4170,4170,4170,0
20231106,102800,317856190,4170,4170,4170,4170,0
20231106,102700,317856190,4170,4170,4170,4170,0
20231106,102600,317856190,4170,4170,4170,4170,0
20231106,102500,317856190,4170,4170,4170,4170,0
20231106,102400,317856190,4170,4170,4170,4170,0
20231106,102300,317856190,4170,4170,4170,4170,0
20231106,102200,317856190,4170,4165,4170,4165,607
20231106,102100,315328000,4170,4170,4170,4170,2500
20231106,102000,304903000,4175,4175,4175,4175,0
20231106,101900,304903000,4175,4165,4175,4165,600
20231106,101800,302398910,4175,4175,4175,4175,0
20231106,101700,302398910,4175,4175,4175,4175,0
20231106,101600,302398910,4175,4175,4175,4175,0
20231106,101500,302398910,4175,4175,4175,4175,0
20231106,101400,302398910,4175,4175,4175,4175,0
20231106,101300,302398910,4175,4145,4175,4140,1010
20231106,101200,298216945,4140,4140,4140,4140,0
20231106,101100,298216945,4140,4140,4140,4140,0
20231106,101000,298216945,4140,4140,4140,4140,0
20231106,100900,298216945,4140,4160,4160,4140,325
20231106,100800,296867875,4180,4180,4180,4180,0
20231106,100700,296867875,4180,4180,4180,4180,0
20231106,100600,296867875,4180,4180,4180,4180,0
20231106,100500,296867875,4180,4180,4180,4180,50
20231106,100400,296658875,4180,4180,4180,4180,0
20231106,100300,296658875,4180,4180,4180,4180,0
20231106,100200,296658875,4180,4180,4180,4180,0
20231106,100100,296658875,4180,4180,4180,4180,5
20231106,100000,296637975,4180,4185,4185,4180,15
20231106,095900,296575225,4160,4160,4160,4160,0
20231106,095800,296575225,4160,4160,4160,4160,0
20231106,095700,296575225,4160,4160,4160,4160,660
20231106,095600,293829625,4190,4190,4190,4190,0
20231106,095500,293829625,4190,4190,4190,4190,7
20231106,095400,293800295,4160,4160,4180,4160,1018
20231106,095300,289555235,4160,4160,4160,4160,0
20231106,095200,289555235,4160,4160,4160,4160,0
20231106,095100,289555235,4160,4160,4160,4160,0
20231106,095000,289555235,4160,4160,4160,4160,0
20231106,094900,289555235,4160,4160,4160,4160,250
20231106,094800,288515235,4160,4190,4190,4160,19
20231106,094700,288435655,4190,4190,4190,4190,0
20231106,094600,288435655,4190,4190,4190,4190,0
20231106,094500,288435655,4190,4190,4190,4190,10
20231106,094400,288393755,4190,4190,4190,4190,0
20231106,094300,288393755,4190,4190,4190,4190,0
20231106,094200,288393755,4190,4190,4190,4190,415
20231106,094100,286654905,4195,4190,4195,4190,68
20231106,094000,286369655,4195,4195,4195,4195,0
20231106,093900,286369655,4195,4195,4195,4195,0
20231106,093800,286369655,4195,4170,4195,4160,2060
20231106,093700,277779330,4175,4200,4200,4175,47
20231106,093600,277582305,4225,4200,4225,4200,112
20231106,093500,277109355,4225,4230,4230,4225,788
20231106,093400,273777370,4230,4230,4230,4230,500
20231106,093300,271662370,4235,4225,4235,4225,2543
20231106,093200,260907310,4200,4200,4200,4200,31
20231106,093100,260777110,4230,4230,4230,4230,0
20231106,093000,260777110,4230,4230,4230,4230,1
20231106,092900,260772880,4200,4230,4230,4200,1637
20231106,092800,253878370,4230,4230,4230,4230,510
20231106,092700,251721070,4235,4195,4235,4195,10769
20231106,092600,206220590,4200,4200,4200,4195,201
20231106,092500,205376505,4205,4185,4205,4185,890
20231106,092400,201637840,4200,4200,4200,4200,0
20231106,092300,201637840,4200,4200,4200,4200,6
20231106,092200,201612640,4180,4180,4180,4180,13
20231106,092100,201558300,4205,4205,4205,4205,294
20231106,092000,200322030,4210,4210,4210,4210,0
20231106,091900,200322030,4210,4165,4210,4165,5448
20231106,091800,177399455,4200,4210,4210,4200,581
20231106,091700,174956445,4210,4205,4210,4205,341
20231106,091600,173520840,4210,4220,4235,4210,3385
20231106,091500,159252545,4240,4185,4240,4165,4492
20231106,091400,140342520,4180,4200,4200,4180,2518
20231106,091300,129775880,4175,4160,4195,4160,2389
20231106,091200,119793320,4130,4135,4160,4130,4296
20231106,091100,102039625,4135,4155,4160,4135,729
20231106,091000,99018070,4130,4150,4160,4130,4448
20231106,090900,80548230,4150,4155,4160,4130,3140
20231106,090800,67523825,4220,4150,4220,4140,3136
20231106,090700,54359060,4150,4150,4170,4150,1642
20231106,090600,47528975,4155,4150,4160,4150,3540
20231106,090500,32822670,4150,4150,4160,4150,513
20231106,090400,30690470,4150,4130,4160,4130,1517
20231106,090300,24400625,4130,4135,4135,4130,1348
20231106,090200,18833380,4135,4100,4135,4100,1367
20231106,090100,13197960,4115,4110,4115,4095,545
20231106,090000,10962525,4110,4095,4110,4095,2677