stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201500,314682255,3205,3205,3205,3205,4555
20231115,201400,314682255,3205,3205,3205,3205,0
20231115,201300,314682255,3205,3205,3205,3205,0
20231115,201200,314682255,3205,3205,3205,3205,0
20231115,201100,314682255,3205,3205,3205,3205,0
20231115,201000,314682255,3205,3205,3205,3205,0
20231115,200900,314682255,3205,3205,3205,3205,0
20231115,200800,314682255,3205,3205,3205,3205,0
20231115,200700,314682255,3205,3205,3205,3205,0
20231115,200600,314682255,3205,3205,3205,3205,0
20231115,200500,314682255,3205,3205,3205,3205,0
20231115,200400,314682255,3205,3205,3205,3205,0
20231115,200300,314682255,3205,3205,3205,3205,0
20231115,200200,314682255,3205,3205,3205,3205,0
20231115,200100,314682255,3205,3205,3205,3205,0
20231115,200000,314682255,3205,3205,3205,3205,0
20231115,195900,314682255,3205,3205,3205,3205,0
20231115,195800,314682255,3205,3205,3205,3205,0
20231115,195700,314682255,3205,3205,3205,3205,0
20231115,195600,314682255,3205,3205,3205,3205,0
20231115,195500,314682255,3205,3205,3205,3205,0
20231115,195400,314682255,3205,3205,3205,3205,0
20231115,195300,314682255,3205,3205,3205,3205,0
20231115,195200,314682255,3205,3205,3205,3205,0
20231115,195100,314682255,3205,3205,3205,3205,0
20231115,195000,314682255,3205,3205,3205,3205,0
20231115,194900,314682255,3205,3205,3205,3205,0
20231115,194800,314682255,3205,3205,3205,3205,0
20231115,194700,314682255,3205,3205,3205,3205,0
20231115,194600,314682255,3205,3205,3205,3205,0
20231115,194500,314682255,3205,3205,3205,3205,4555
20231115,194400,314682255,3205,3205,3205,3205,0
20231115,194300,314682255,3205,3205,3205,3205,0
20231115,194200,314682255,3205,3205,3205,3205,0
20231115,194100,314682255,3205,3205,3205,3205,0
20231115,194000,314682255,3205,3205,3205,3205,0
20231115,193900,314682255,3205,3205,3205,3205,0
20231115,193800,314682255,3205,3205,3205,3205,0
20231115,193700,314682255,3205,3205,3205,3205,0
20231115,193600,314682255,3205,3205,3205,3205,0
20231115,193500,314682255,3205,3205,3205,3205,0
20231115,193400,314682255,3205,3205,3205,3205,0
20231115,193300,314682255,3205,3205,3205,3205,0
20231115,193200,314682255,3205,3205,3205,3205,0
20231115,193100,314682255,3205,3205,3205,3205,0
20231115,193000,314682255,3205,3205,3205,3205,0
20231115,192900,314682255,3205,3205,3205,3205,0
20231115,192800,314682255,3205,3205,3205,3205,0
20231115,192700,314682255,3205,3205,3205,3205,0
20231115,192600,314682255,3205,3205,3205,3205,0
20231115,192500,314682255,3205,3205,3205,3205,0
20231115,192400,314682255,3205,3205,3205,3205,0
20231115,192300,314682255,3205,3205,3205,3205,0
20231115,192200,314682255,3205,3205,3205,3205,0
20231115,192100,314682255,3205,3205,3205,3205,0
20231115,192000,314682255,3205,3205,3205,3205,0
20231115,191900,314682255,3205,3205,3205,3205,0
20231115,191800,314682255,3205,3205,3205,3205,0
20231115,191700,314682255,3205,3205,3205,3205,0
20231115,191600,314682255,3205,3205,3205,3205,0
20231115,191500,314682255,3205,3205,3205,3205,4555
20231115,191400,314682255,3205,3205,3205,3205,0
20231115,191300,314682255,3205,3205,3205,3205,0
20231115,191200,314682255,3205,3205,3205,3205,0
20231115,191100,314682255,3205,3205,3205,3205,0
20231115,191000,314682255,3205,3205,3205,3205,0
20231115,190900,314682255,3205,3205,3205,3205,0
20231115,190800,314682255,3205,3205,3205,3205,0
20231115,190700,314682255,3205,3205,3205,3205,0
20231115,190600,314682255,3205,3205,3205,3205,0
20231115,190500,314682255,3205,3205,3205,3205,0
20231115,190400,314682255,3205,3205,3205,3205,0
20231115,190300,314682255,3205,3205,3205,3205,0
20231115,190200,314682255,3205,3205,3205,3205,0
20231115,190100,314682255,3205,3205,3205,3205,0
20231115,190000,314682255,3205,3205,3205,3205,0
20231115,185900,314682255,3205,3205,3205,3205,0
20231115,185800,314682255,3205,3205,3205,3205,0
20231115,185700,314682255,3205,3205,3205,3205,0
20231115,185600,314682255,3205,3205,3205,3205,0
20231115,185500,314682255,3205,3205,3205,3205,0
20231115,185400,314682255,3205,3205,3205,3205,0
20231115,185300,314682255,3205,3205,3205,3205,0
20231115,185200,314682255,3205,3205,3205,3205,0
20231115,185100,314682255,3205,3205,3205,3205,0
20231115,185000,314682255,3205,3205,3205,3205,0
20231115,184900,314682255,3205,3205,3205,3205,0
20231115,184800,314682255,3205,3205,3205,3205,0
20231115,184700,314682255,3205,3205,3205,3205,0
20231115,184600,314682255,3205,3205,3205,3205,0
20231115,184500,314682255,3205,3205,3205,3205,4555
20231115,184400,314682255,3205,3205,3205,3205,0
20231115,184300,314682255,3205,3205,3205,3205,0
20231115,184200,314682255,3205,3205,3205,3205,0
20231115,184100,314682255,3205,3205,3205,3205,0
20231115,184000,314682255,3205,3205,3205,3205,0
20231115,183900,314682255,3205,3205,3205,3205,0
20231115,183800,314682255,3205,3205,3205,3205,0
20231115,183700,314682255,3205,3205,3205,3205,0
20231115,183600,314682255,3205,3205,3205,3205,0
20231115,183500,314682255,3205,3205,3205,3205,0
20231115,183400,314682255,3205,3205,3205,3205,0
20231115,183300,314682255,3205,3205,3205,3205,0
20231115,183200,314682255,3205,3205,3205,3205,0
20231115,183100,314682255,3205,3205,3205,3205,0
20231115,183000,314682255,3205,3205,3205,3205,0
20231115,182900,314682255,3205,3205,3205,3205,0
20231115,182800,314682255,3205,3205,3205,3205,0
20231115,182700,314682255,3205,3205,3205,3205,0
20231115,182600,314682255,3205,3205,3205,3205,0
20231115,182500,314682255,3205,3205,3205,3205,0
20231115,182400,314682255,3205,3205,3205,3205,0
20231115,182300,314682255,3205,3205,3205,3205,0
20231115,182200,314682255,3205,3205,3205,3205,0
20231115,182100,314682255,3205,3205,3205,3205,0
20231115,182000,314682255,3205,3205,3205,3205,0
20231115,181900,314682255,3205,3205,3205,3205,0
20231115,181800,314682255,3205,3205,3205,3205,0
20231115,181700,314682255,3205,3205,3205,3205,0
20231115,181600,314682255,3205,3205,3205,3205,0
20231115,181500,314682255,3205,3205,3205,3205,4555
20231115,181400,314682255,3205,3205,3205,3205,0
20231115,181300,314682255,3205,3205,3205,3205,0
20231115,181200,314682255,3205,3205,3205,3205,0
20231115,181100,314682255,3205,3205,3205,3205,0
20231115,181000,314682255,3205,3205,3205,3205,0
20231115,180900,314682255,3205,3205,3205,3205,0
20231115,180800,314682255,3205,3205,3205,3205,0
20231115,180700,314682255,3205,3205,3205,3205,0
20231115,180600,314682255,3205,3205,3205,3205,0
20231115,180500,314682255,3205,3205,3205,3205,0
20231115,180400,314682255,3205,3205,3205,3205,0
20231115,180300,314682255,3205,3205,3205,3205,0
20231115,180200,314682255,3205,3205,3205,3205,0
20231115,180100,314682255,3205,3205,3205,3205,0
20231115,180000,314682255,3205,3205,3205,3205,0
20231115,175900,314682255,3205,3205,3205,3205,0
20231115,175800,314682255,3205,3205,3205,3205,0
20231115,175700,314682255,3205,3205,3205,3205,0
20231115,175600,314682255,3205,3205,3205,3205,0
20231115,175500,314682255,3205,3205,3205,3205,0
20231115,175400,314682255,3205,3205,3205,3205,0
20231115,175300,314682255,3205,3205,3205,3205,0
20231115,175200,314682255,3205,3205,3205,3205,0
20231115,175100,314682255,3205,3205,3205,3205,0
20231115,175000,314682255,3205,3205,3205,3205,0
20231115,174900,314682255,3205,3205,3205,3205,0
20231115,174800,314682255,3205,3205,3205,3205,0
20231115,174700,314682255,3205,3205,3205,3205,0
20231115,174600,314682255,3205,3205,3205,3205,0
20231115,174500,314682255,3205,3205,3205,3205,4555
20231115,174400,314682255,3205,3205,3205,3205,0
20231115,174300,314682255,3205,3205,3205,3205,0
20231115,174200,314682255,3205,3205,3205,3205,0
20231115,174100,314682255,3205,3205,3205,3205,0
20231115,174000,314682255,3205,3205,3205,3205,0
20231115,173900,314682255,3205,3205,3205,3205,0
20231115,173800,314682255,3205,3205,3205,3205,0
20231115,173700,314682255,3205,3205,3205,3205,0
20231115,173600,314682255,3205,3205,3205,3205,0
20231115,173500,314682255,3205,3205,3205,3205,0
20231115,173400,314682255,3205,3205,3205,3205,0
20231115,173300,314682255,3205,3205,3205,3205,0
20231115,173200,314682255,3205,3205,3205,3205,0
20231115,173100,314682255,3205,3205,3205,3205,0
20231115,173000,314682255,3205,3205,3205,3205,0
20231115,172900,314682255,3205,3205,3205,3205,0
20231115,172800,314682255,3205,3205,3205,3205,0
20231115,172700,314682255,3205,3205,3205,3205,0
20231115,172600,314682255,3205,3205,3205,3205,0
20231115,172500,314682255,3205,3205,3205,3205,0
20231115,172400,314682255,3205,3205,3205,3205,0
20231115,172300,314682255,3205,3205,3205,3205,0
20231115,172200,314682255,3205,3205,3205,3205,0
20231115,172100,314682255,3205,3205,3205,3205,0
20231115,172000,314682255,3205,3205,3205,3205,0
20231115,171900,314682255,3205,3205,3205,3205,0
20231115,171800,314682255,3205,3205,3205,3205,0
20231115,171700,314682255,3205,3205,3205,3205,0
20231115,171600,314682255,3205,3205,3205,3205,0
20231115,171500,314682255,3205,3205,3205,3205,4555
20231115,171400,314682255,3205,3205,3205,3205,0
20231115,171300,314682255,3205,3205,3205,3205,0
20231115,171200,314682255,3205,3205,3205,3205,0
20231115,171100,314682255,3205,3205,3205,3205,0
20231115,171000,314682255,3205,3205,3205,3205,0
20231115,170900,314682255,3205,3205,3205,3205,0
20231115,170800,314682255,3205,3205,3205,3205,0
20231115,170700,314682255,3205,3205,3205,3205,0
20231115,170600,314682255,3205,3205,3205,3205,0
20231115,170500,314682255,3205,3205,3205,3205,0
20231115,170400,314682255,3205,3205,3205,3205,0
20231115,170300,314682255,3205,3205,3205,3205,0
20231115,170200,314682255,3205,3205,3205,3205,0
20231115,170100,314682255,3205,3205,3205,3205,0
20231115,170000,314682255,3205,3205,3205,3205,0
20231115,165900,314682255,3205,3205,3205,3205,0
20231115,165800,314682255,3205,3205,3205,3205,0
20231115,165700,314682255,3205,3205,3205,3205,0
20231115,165600,314682255,3205,3205,3205,3205,0
20231115,165500,314682255,3205,3205,3205,3205,0
20231115,165400,314682255,3205,3205,3205,3205,0
20231115,165300,314682255,3205,3205,3205,3205,0
20231115,165200,314682255,3205,3205,3205,3205,0
20231115,165100,314682255,3205,3205,3205,3205,0
20231115,165000,314682255,3205,3205,3205,3205,0
20231115,164900,314682255,3205,3205,3205,3205,0
20231115,164800,314682255,3205,3205,3205,3205,0
20231115,164700,314682255,3205,3205,3205,3205,0
20231115,164600,314682255,3205,3205,3205,3205,0
20231115,164500,314682255,3205,3205,3205,3205,4555
20231115,164400,314682255,3205,3205,3205,3205,0
20231115,164300,314682255,3205,3205,3205,3205,0
20231115,164200,314682255,3205,3205,3205,3205,0
20231115,164100,314682255,3205,3205,3205,3205,0
20231115,164000,314682255,3205,3205,3205,3205,0
20231115,163900,314682255,3205,3205,3205,3205,0
20231115,163800,314682255,3205,3205,3205,3205,0
20231115,163700,314682255,3205,3205,3205,3205,0
20231115,163600,314682255,3205,3205,3205,3205,0
20231115,163500,314682255,3205,3205,3205,3205,0
20231115,163400,314682255,3205,3205,3205,3205,0
20231115,163300,314682255,3205,3205,3205,3205,0
20231115,163200,314682255,3205,3205,3205,3205,0
20231115,163100,314682255,3205,3205,3205,3205,0
20231115,163000,314682255,3205,3205,3205,3205,0
20231115,162900,314682255,3205,3205,3205,3205,0
20231115,162800,314682255,3205,3205,3205,3205,0
20231115,162700,314682255,3205,3205,3205,3205,0
20231115,162600,314682255,3205,3205,3205,3205,0
20231115,162500,314682255,3205,3205,3205,3205,0
20231115,162400,314682255,3205,3205,3205,3205,0
20231115,162300,314682255,3205,3205,3205,3205,0
20231115,162200,314682255,3205,3205,3205,3205,0
20231115,162100,314682255,3205,3205,3205,3205,0
20231115,162000,314682255,3205,3205,3205,3205,0
20231115,161900,314682255,3205,3205,3205,3205,0
20231115,161800,314682255,3205,3205,3205,3205,0
20231115,161700,314682255,3205,3205,3205,3205,0
20231115,161600,314682255,3205,3205,3205,3205,0
20231115,161500,314682255,3205,3205,3205,3205,4555
20231115,161400,314682255,3205,3205,3205,3205,0
20231115,161300,314682255,3205,3205,3205,3205,0
20231115,161200,314682255,3205,3205,3205,3205,0
20231115,161100,314682255,3205,3205,3205,3205,0
20231115,161000,314682255,3205,3205,3205,3205,0
20231115,160900,314682255,3205,3205,3205,3205,0
20231115,160800,314682255,3205,3205,3205,3205,0
20231115,160700,314682255,3205,3205,3205,3205,0
20231115,160600,314682255,3205,3205,3205,3205,0
20231115,160500,314682255,3205,3205,3205,3205,0
20231115,160400,314682255,3205,3205,3205,3205,0
20231115,160300,314682255,3205,3205,3205,3205,0
20231115,160200,314682255,3205,3205,3205,3205,0
20231115,160100,314682255,3205,3205,3205,3205,0
20231115,160000,314682255,3205,3205,3205,3205,0
20231115,155900,314682255,3205,3205,3205,3205,0
20231115,155800,314682255,3205,3205,3205,3205,0
20231115,155700,314682255,3205,3205,3205,3205,0
20231115,155600,314682255,3205,3205,3205,3205,0
20231115,155500,314682255,3205,3205,3205,3205,0
20231115,155400,314682255,3205,3205,3205,3205,0
20231115,155300,314682255,3205,3205,3205,3205,0
20231115,155200,314682255,3205,3205,3205,3205,0
20231115,155100,314682255,3205,3205,3205,3205,0
20231115,155000,314682255,3205,3205,3205,3205,0
20231115,154900,314682255,3205,3205,3205,3205,0
20231115,154800,314682255,3205,3205,3205,3205,0
20231115,154700,314682255,3205,3205,3205,3205,0
20231115,154600,314682255,3205,3205,3205,3205,0
20231115,154500,314682255,3205,3205,3205,3205,4555
20231115,154400,314682255,3205,3205,3205,3205,0
20231115,154300,314682255,3205,3205,3205,3205,0
20231115,154200,314682255,3205,3205,3205,3205,0
20231115,154100,314682255,3205,3205,3205,3205,0
20231115,154000,314682255,3205,3205,3205,3205,0
20231115,153900,314682255,3205,3205,3205,3205,0
20231115,153800,314682255,3205,3205,3205,3205,0
20231115,153700,314682255,3205,3205,3205,3205,0
20231115,153600,314682255,3205,3205,3205,3205,0
20231115,153500,314682255,3205,3205,3205,3205,0
20231115,153400,314682255,3205,3205,3205,3205,0
20231115,153300,314682255,3205,3205,3205,3205,0
20231115,153200,314682255,3205,3205,3205,3205,0
20231115,153100,314682255,3205,3205,3205,3205,0
20231115,153000,314682255,3205,3205,3205,3205,4555
20231115,152900,300083480,3215,3215,3215,3215,0
20231115,152800,300083480,3215,3215,3215,3215,0
20231115,152700,300083480,3215,3215,3215,3215,0
20231115,152600,300083480,3215,3215,3215,3215,0
20231115,152500,300083480,3215,3215,3215,3215,0
20231115,152400,300083480,3215,3215,3215,3215,0
20231115,152300,300083480,3215,3215,3215,3215,0
20231115,152200,300083480,3215,3215,3215,3215,0
20231115,152100,300083480,3215,3215,3215,3215,0
20231115,152000,300083480,3215,3215,3215,3215,0
20231115,151900,300083480,3215,3210,3215,3200,1754
20231115,151800,294469040,3215,3215,3215,3215,0
20231115,151700,294469040,3215,3215,3215,3215,3
20231115,151600,294459395,3215,3210,3215,3210,51
20231115,151500,294295435,3220,3220,3220,3220,0
20231115,151400,294295435,3220,3210,3220,3210,6
20231115,151300,294276165,3225,3210,3225,3210,230
20231115,151200,293537760,3205,3210,3210,3205,348
20231115,151100,292422415,3210,3210,3210,3210,0
20231115,151000,292422415,3210,3210,3210,3210,22
20231115,150900,292351795,3205,3205,3205,3205,440
20231115,150800,290941595,3205,3205,3205,3205,0
20231115,150700,290941595,3205,3205,3205,3205,0
20231115,150600,290941595,3205,3205,3205,3205,10
20231115,150500,290909545,3200,3205,3205,3200,72
20231115,150400,290679095,3210,3210,3210,3210,0
20231115,150300,290679095,3210,3210,3210,3210,1
20231115,150200,290675885,3200,3200,3200,3200,0
20231115,150100,290675885,3200,3200,3200,3200,0
20231115,150000,290675885,3200,3200,3200,3200,474
20231115,145900,289159085,3200,3200,3200,3200,0
20231115,145800,289159085,3200,3200,3200,3200,0
20231115,145700,289159085,3200,3200,3200,3200,0
20231115,145600,289159085,3200,3200,3200,3200,193
20231115,145500,288541485,3200,3200,3200,3200,90
20231115,145400,288253485,3200,3200,3200,3200,454
20231115,145300,286800685,3200,3200,3200,3200,2
20231115,145200,286794285,3205,3205,3205,3205,0
20231115,145100,286794285,3205,3205,3205,3205,259
20231115,145000,285964190,3205,3205,3205,3205,0
20231115,144900,285964190,3205,3205,3205,3205,0
20231115,144800,285964190,3205,3205,3205,3205,100
20231115,144700,285643690,3205,3205,3205,3205,0
20231115,144600,285643690,3205,3205,3205,3205,0
20231115,144500,285643690,3205,3205,3205,3205,61
20231115,144400,285448185,3200,3205,3205,3200,2334
20231115,144300,277971700,3205,3205,3205,3205,0
20231115,144200,277971700,3205,3205,3205,3205,0
20231115,144100,277971700,3205,3205,3205,3205,0
20231115,144000,277971700,3205,3205,3205,3205,300
20231115,143900,277010200,3210,3210,3210,3210,0
20231115,143800,277010200,3210,3210,3210,3210,0
20231115,143700,277010200,3210,3210,3210,3210,0
20231115,143600,277010200,3210,3220,3220,3210,112
20231115,143500,276650660,3205,3205,3205,3205,0
20231115,143400,276650660,3205,3215,3215,3205,1500
20231115,143300,271836770,3215,3215,3215,3215,0
20231115,143200,271836770,3215,3215,3215,3215,0
20231115,143100,271836770,3215,3215,3215,3215,0
20231115,143000,271836770,3215,3215,3215,3215,0
20231115,142900,271836770,3215,3215,3215,3215,490
20231115,142800,270261420,3215,3215,3215,3215,5
20231115,142700,270245345,3210,3210,3210,3210,0
20231115,142600,270245345,3210,3210,3210,3210,0
20231115,142500,270245345,3210,3215,3215,3210,760
20231115,142400,267805740,3210,3210,3210,3210,29
20231115,142300,267712650,3210,3210,3210,3210,1471
20231115,142200,262990740,3210,3210,3210,3210,0
20231115,142100,262990740,3210,3210,3210,3210,0
20231115,142000,262990740,3210,3210,3210,3210,0
20231115,141900,262990740,3210,3210,3210,3210,0
20231115,141800,262990740,3210,3210,3210,3210,0
20231115,141700,262990740,3210,3210,3210,3210,0
20231115,141600,262990740,3210,3210,3210,3210,0
20231115,141500,262990740,3210,3210,3210,3210,0
20231115,141400,262990740,3210,3210,3210,3210,557
20231115,141300,261202770,3210,3210,3210,3210,1304
20231115,141200,257016930,3215,3215,3215,3215,200
20231115,141100,256373930,3210,3210,3210,3210,0
20231115,141000,256373930,3210,3210,3210,3210,0
20231115,140900,256373930,3210,3210,3210,3210,0
20231115,140800,256373930,3210,3210,3210,3210,0
20231115,140700,256373930,3210,3210,3210,3210,0
20231115,140600,256373930,3210,3210,3210,3210,4718
20231115,140500,241229150,3215,3215,3215,3215,0
20231115,140400,241229150,3215,3215,3215,3215,0
20231115,140300,241229150,3215,3215,3215,3215,0
20231115,140200,241229150,3215,3215,3215,3215,0
20231115,140100,241229150,3215,3215,3215,3215,0
20231115,140000,241229150,3215,3215,3215,3215,0
20231115,135900,241229150,3215,3215,3215,3215,0
20231115,135800,241229150,3215,3215,3215,3215,0
20231115,135700,241229150,3215,3215,3215,3215,0
20231115,135600,241229150,3215,3215,3215,3215,0
20231115,135500,241229150,3215,3215,3215,3215,0
20231115,135400,241229150,3215,3215,3215,3215,0
20231115,135300,241229150,3215,3215,3215,3215,0
20231115,135200,241229150,3215,3215,3215,3215,0
20231115,135100,241229150,3215,3215,3215,3215,0
20231115,135000,241229150,3215,3215,3215,3215,0
20231115,134900,241229150,3215,3215,3215,3215,126
20231115,134800,240824060,3215,3215,3215,3215,0
20231115,134700,240824060,3215,3215,3215,3215,0
20231115,134600,240824060,3215,3215,3215,3215,501
20231115,134500,239213345,3215,3215,3215,3215,300
20231115,134400,238248845,3215,3215,3215,3210,2563
20231115,134300,230010005,3215,3215,3215,3215,0
20231115,134200,230010005,3215,3215,3215,3215,371
20231115,134100,228817240,3225,3225,3225,3225,0
20231115,134000,228817240,3225,3225,3225,3225,0
20231115,133900,228817240,3225,3225,3225,3225,0
20231115,133800,228817240,3225,3225,3225,3225,0
20231115,133700,228817240,3225,3225,3225,3225,0
20231115,133600,228817240,3225,3225,3225,3225,0
20231115,133500,228817240,3225,3225,3225,3225,0
20231115,133400,228817240,3225,3225,3225,3225,0
20231115,133300,228817240,3225,3225,3225,3225,0
20231115,133200,228817240,3225,3225,3225,3225,0
20231115,133100,228817240,3225,3225,3225,3225,0
20231115,133000,228817240,3225,3225,3225,3225,0
20231115,132900,228817240,3225,3225,3225,3225,0
20231115,132800,228817240,3225,3225,3225,3225,0
20231115,132700,228817240,3225,3225,3225,3225,0
20231115,132600,228817240,3225,3225,3225,3225,0
20231115,132500,228817240,3225,3225,3225,3225,0
20231115,132400,228817240,3225,3225,3225,3225,0
20231115,132300,228817240,3225,3225,3225,3225,0
20231115,132200,228817240,3225,3225,3225,3225,0
20231115,132100,228817240,3225,3225,3225,3225,0
20231115,132000,228817240,3225,3225,3225,3225,0
20231115,131900,228817240,3225,3225,3225,3225,0
20231115,131800,228817240,3225,3225,3225,3225,1
20231115,131700,228814015,3225,3225,3225,3225,441
20231115,131600,227391790,3225,3225,3225,3225,0
20231115,131500,227391790,3225,3225,3225,3225,0
20231115,131400,227391790,3225,3225,3225,3225,0
20231115,131300,227391790,3225,3225,3225,3225,0
20231115,131200,227391790,3225,3225,3225,3225,0
20231115,131100,227391790,3225,3225,3225,3225,0
20231115,131000,227391790,3225,3225,3225,3225,2
20231115,130900,227385340,3225,3225,3225,3225,0
20231115,130800,227385340,3225,3225,3225,3225,0
20231115,130700,227385340,3225,3225,3225,3225,0
20231115,130600,227385340,3225,3225,3225,3225,0
20231115,130500,227385340,3225,3225,3225,3225,0
20231115,130400,227385340,3225,3225,3225,3225,1
20231115,130300,227382115,3220,3220,3220,3220,3
20231115,130200,227372455,3220,3220,3220,3220,49
20231115,130100,227214675,3220,3220,3220,3220,0
20231115,130000,227214675,3220,3220,3220,3220,0
20231115,125900,227214675,3220,3220,3220,3220,1
20231115,125800,227211455,3220,3220,3225,3220,3
20231115,125700,227201790,3215,3215,3215,3215,0
20231115,125600,227201790,3215,3215,3215,3215,0
20231115,125500,227201790,3215,3215,3215,3215,0
20231115,125400,227201790,3215,3215,3215,3215,0
20231115,125300,227201790,3215,3215,3215,3215,0
20231115,125200,227201790,3215,3220,3220,3215,702
20231115,125100,224944855,3225,3225,3225,3225,1
20231115,125000,224941630,3225,3225,3225,3225,0
20231115,124900,224941630,3225,3225,3225,3225,0
20231115,124800,224941630,3225,3225,3225,3225,0
20231115,124700,224941630,3225,3225,3225,3225,0
20231115,124600,224941630,3225,3225,3225,3225,0
20231115,124500,224941630,3225,3225,3225,3225,0
20231115,124400,224941630,3225,3225,3225,3225,0
20231115,124300,224941630,3225,3225,3225,3225,0
20231115,124200,224941630,3225,3225,3225,3225,0
20231115,124100,224941630,3225,3225,3225,3225,0
20231115,124000,224941630,3225,3225,3225,3225,0
20231115,123900,224941630,3225,3225,3225,3225,0
20231115,123800,224941630,3225,3225,3225,3225,0
20231115,123700,224941630,3225,3220,3225,3215,3
20231115,123600,224931970,3220,3220,3220,3220,0
20231115,123500,224931970,3220,3220,3220,3220,0
20231115,123400,224931970,3220,3225,3225,3220,2
20231115,123300,224925525,3225,3225,3225,3225,0
20231115,123200,224925525,3225,3225,3225,3225,0
20231115,123100,224925525,3225,3225,3225,3225,0
20231115,123000,224925525,3225,3225,3225,3225,0
20231115,122900,224925525,3225,3220,3225,3210,1003
20231115,122800,221705855,3210,3210,3210,3210,3
20231115,122700,221696225,3235,3220,3235,3220,1000
20231115,122600,218463600,3230,3230,3230,3230,0
20231115,122500,218463600,3230,3230,3230,3230,0
20231115,122400,218463600,3230,3230,3230,3230,0
20231115,122300,218463600,3230,3230,3230,3230,0
20231115,122200,218463600,3230,3230,3230,3230,0
20231115,122100,218463600,3230,3230,3230,3230,0
20231115,122000,218463600,3230,3220,3230,3210,18
20231115,121900,218405700,3210,3210,3210,3210,1
20231115,121800,218402490,3220,3220,3220,3220,40
20231115,121700,218273690,3220,3220,3220,3220,0
20231115,121600,218273690,3220,3220,3220,3220,0
20231115,121500,218273690,3220,3220,3220,3220,0
20231115,121400,218273690,3220,3220,3220,3220,0
20231115,121300,218273690,3220,3215,3220,3215,60
20231115,121200,218080785,3205,3215,3215,3205,4913
20231115,121100,202310685,3210,3210,3210,3210,0
20231115,121000,202310685,3210,3210,3210,3210,0
20231115,120900,202310685,3210,3220,3220,3210,1452
20231115,120800,197642295,3220,3215,3220,3215,2243
20231115,120700,190429375,3230,3225,3230,3225,2
20231115,120600,190422920,3215,3230,3235,3215,3972
20231115,120500,177626255,3235,3235,3235,3235,4
20231115,120400,177613315,3235,3235,3235,3235,0
20231115,120300,177613315,3235,3235,3235,3235,0
20231115,120200,177613315,3235,3235,3235,3235,0
20231115,120100,177613315,3235,3235,3235,3235,0
20231115,120000,177613315,3235,3235,3235,3235,0
20231115,115900,177613315,3235,3235,3235,3235,0
20231115,115800,177613315,3235,3235,3235,3235,0
20231115,115700,177613315,3235,3235,3235,3235,0
20231115,115600,177613315,3235,3235,3235,3235,0
20231115,115500,177613315,3235,3235,3235,3235,1
20231115,115400,177610080,3235,3235,3235,3235,0
20231115,115300,177610080,3235,3235,3235,3235,0
20231115,115200,177610080,3235,3235,3235,3235,150
20231115,115100,177124830,3235,3235,3235,3235,0
20231115,115000,177124830,3235,3235,3235,3235,0
20231115,114900,177124830,3235,3235,3235,3235,0
20231115,114800,177124830,3235,3235,3235,3235,0
20231115,114700,177124830,3235,3235,3235,3235,0
20231115,114600,177124830,3235,3235,3235,3235,100
20231115,114500,176801330,3235,3235,3235,3235,0
20231115,114400,176801330,3235,3235,3235,3235,0
20231115,114300,176801330,3235,3235,3235,3235,1
20231115,114200,176798095,3225,3225,3225,3225,0
20231115,114100,176798095,3225,3225,3225,3225,0
20231115,114000,176798095,3225,3225,3225,3225,1
20231115,113900,176794870,3225,3225,3225,3225,0
20231115,113800,176794870,3225,3230,3230,3225,101
20231115,113700,176468645,3230,3230,3230,3230,0
20231115,113600,176468645,3230,3230,3230,3230,50
20231115,113500,176307145,3230,3230,3230,3230,0
20231115,113400,176307145,3230,3230,3230,3230,60
20231115,113300,176113345,3230,3230,3230,3230,1
20231115,113200,176110115,3225,3225,3225,3225,810
20231115,113100,173497865,3225,3230,3230,3225,633
20231115,113000,171456425,3225,3225,3225,3225,0
20231115,112900,171456425,3225,3225,3225,3225,0
20231115,112800,171456425,3225,3225,3225,3225,1
20231115,112700,171453200,3230,3230,3230,3230,0
20231115,112600,171453200,3230,3230,3230,3230,0
20231115,112500,171453200,3230,3230,3230,3230,10
20231115,112400,171420900,3230,3230,3230,3230,1
20231115,112300,171417670,3220,3220,3220,3220,0
20231115,112200,171417670,3220,3220,3220,3220,0
20231115,112100,171417670,3220,3220,3220,3220,0
20231115,112000,171417670,3220,3220,3220,3220,0
20231115,111900,171417670,3220,3220,3220,3220,6
20231115,111800,171398350,3230,3230,3230,3230,1618
20231115,111700,166172210,3225,3225,3225,3225,0
20231115,111600,166172210,3225,3225,3225,3225,0
20231115,111500,166172210,3225,3225,3225,3225,0
20231115,111400,166172210,3225,3235,3235,3225,6000
20231115,111300,146808065,3245,3245,3245,3245,0
20231115,111200,146808065,3245,3245,3245,3245,0
20231115,111100,146808065,3245,3245,3245,3245,1
20231115,111000,146804820,3250,3245,3250,3245,100
20231115,110900,146479825,3245,3245,3245,3245,100
20231115,110800,146155325,3250,3250,3250,3250,0
20231115,110700,146155325,3250,3250,3250,3250,0
20231115,110600,146155325,3250,3250,3250,3250,0
20231115,110500,146155325,3250,3240,3250,3240,65
20231115,110400,145944710,3240,3250,3250,3240,3
20231115,110300,145934970,3245,3245,3245,3245,0
20231115,110200,145934970,3245,3245,3245,3245,0
20231115,110100,145934970,3245,3245,3245,3245,0
20231115,110000,145934970,3245,3245,3245,3245,0
20231115,105900,145934970,3245,3245,3245,3245,0
20231115,105800,145934970,3245,3245,3245,3245,0
20231115,105700,145934970,3245,3245,3245,3245,0
20231115,105600,145934970,3245,3245,3245,3245,1
20231115,105500,145931725,3235,3240,3240,3235,500
20231115,105400,144314090,3240,3240,3240,3240,73
20231115,105300,144077570,3245,3245,3245,3245,0
20231115,105200,144077570,3245,3245,3245,3245,30
20231115,105100,143980220,3255,3255,3255,3255,0
20231115,105000,143980220,3255,3255,3255,3255,0
20231115,104900,143980220,3255,3255,3255,3255,0
20231115,104800,143980220,3255,3255,3255,3255,0
20231115,104700,143980220,3255,3255,3255,3255,0
20231115,104600,143980220,3255,3255,3255,3255,0
20231115,104500,143980220,3255,3255,3255,3255,0
20231115,104400,143980220,3255,3255,3255,3255,0
20231115,104300,143980220,3255,3255,3255,3255,0
20231115,104200,143980220,3255,3245,3255,3245,11
20231115,104100,143944515,3250,3255,3260,3250,352
20231115,104000,142797030,3245,3245,3250,3245,1370
20231115,103900,138345040,3250,3240,3250,3240,2692
20231115,103800,129606250,3240,3240,3240,3240,0
20231115,103700,129606250,3240,3240,3240,3240,0
20231115,103600,129606250,3240,3240,3240,3240,100
20231115,103500,129282250,3235,3235,3235,3235,1000
20231115,103400,126047250,3235,3235,3235,3235,500
20231115,103300,124429750,3245,3245,3245,3245,400
20231115,103200,123131750,3245,3245,3245,3245,372
20231115,103100,121924610,3235,3235,3235,3235,0
20231115,103000,121924610,3235,3235,3235,3235,1036
20231115,102900,118573150,3240,3240,3240,3240,3000
20231115,102800,108853150,3240,3240,3240,3240,0
20231115,102700,108853150,3240,3240,3240,3240,0
20231115,102600,108853150,3240,3240,3240,3240,0
20231115,102500,108853150,3240,3240,3240,3240,0
20231115,102400,108853150,3240,3240,3240,3240,0
20231115,102300,108853150,3240,3260,3260,3240,1293
20231115,102200,104657630,3250,3255,3255,3250,1000
20231115,102100,101407370,3255,3255,3255,3255,0
20231115,102000,101407370,3255,3255,3255,3255,205
20231115,101900,100740095,3260,3260,3260,3260,0
20231115,101800,100740095,3260,3260,3260,3260,0
20231115,101700,100740095,3260,3260,3260,3260,5
20231115,101600,100723795,3255,3255,3255,3255,0
20231115,101500,100723795,3255,3255,3255,3255,27
20231115,101400,100635910,3260,3260,3260,3260,0
20231115,101300,100635910,3260,3260,3260,3260,0
20231115,101200,100635910,3260,3260,3260,3260,0
20231115,101100,100635910,3260,3260,3260,3260,0
20231115,101000,100635910,3260,3260,3260,3260,0
20231115,100900,100635910,3260,3260,3260,3260,5
20231115,100800,100619610,3260,3260,3260,3260,0
20231115,100700,100619610,3260,3260,3260,3260,1
20231115,100600,100616350,3260,3260,3260,3260,0
20231115,100500,100616350,3260,3255,3260,3255,42
20231115,100400,100479435,3255,3255,3255,3255,20
20231115,100300,100414335,3245,3245,3245,3245,0
20231115,100200,100414335,3245,3245,3245,3245,0
20231115,100100,100414335,3245,3250,3250,3245,1100
20231115,100000,96844115,3250,3250,3250,3250,0
20231115,095900,96844115,3250,3250,3250,3250,0
20231115,095800,96844115,3250,3250,3250,3250,0
20231115,095700,96844115,3250,3250,3250,3250,0
20231115,095600,96844115,3250,3250,3250,3250,0
20231115,095500,96844115,3250,3250,3250,3250,316
20231115,095400,95817115,3250,3250,3250,3250,0
20231115,095300,95817115,3250,3250,3250,3250,0
20231115,095200,95817115,3250,3250,3250,3250,5
20231115,095100,95800865,3260,3250,3260,3250,70
20231115,095000,95573345,3235,3235,3235,3235,1
20231115,094900,95570110,3250,3250,3250,3250,0
20231115,094800,95570110,3250,3250,3250,3250,10
20231115,094700,95537610,3250,3250,3250,3250,0
20231115,094600,95537610,3250,3250,3250,3250,0
20231115,094500,95537610,3250,3250,3250,3250,0
20231115,094400,95537610,3250,3250,3250,3250,2
20231115,094300,95531110,3250,3250,3250,3250,0
20231115,094200,95531110,3250,3250,3250,3250,0
20231115,094100,95531110,3250,3250,3250,3250,0
20231115,094000,95531110,3250,3250,3250,3250,0
20231115,093900,95531110,3250,3250,3250,3250,0
20231115,093800,95531110,3250,3250,3250,3250,6
20231115,093700,95511610,3250,3250,3250,3250,2
20231115,093600,95505110,3235,3245,3250,3235,1737
20231115,093500,89881330,3250,3245,3250,3235,1306
20231115,093400,85651285,3245,3250,3250,3245,1000
20231115,093300,82405090,3250,3255,3255,3250,1590
20231115,093200,77235085,3255,3245,3255,3245,873
20231115,093100,74398585,3240,3240,3240,3240,160
20231115,093000,73880185,3240,3240,3240,3240,10
20231115,092900,73847785,3245,3240,3245,3240,171
20231115,092800,73293555,3240,3240,3240,3230,1085
20231115,092700,69788505,3240,3240,3240,3240,0
20231115,092600,69788505,3240,3240,3240,3240,0
20231115,092500,69788505,3240,3240,3240,3240,0
20231115,092400,69788505,3240,3240,3240,3240,2
20231115,092300,69782025,3235,3235,3235,3230,1247
20231115,092200,65748145,3235,3235,3235,3235,3787
20231115,092100,53497200,3235,3235,3235,3235,15
20231115,092000,53448675,3225,3240,3245,3225,6612
20231115,091900,32093725,3240,3250,3250,3240,3553
20231115,091800,20548605,3255,3260,3260,3255,100
20231115,091700,20222755,3260,3260,3260,3260,15
20231115,091600,20173855,3255,3250,3255,3250,111
20231115,091500,19813100,3245,3245,3245,3245,1
20231115,091400,19809855,3250,3255,3255,3240,1553
20231115,091300,14770100,3255,3250,3255,3250,54
20231115,091200,14594350,3255,3255,3255,3255,407
20231115,091100,13269565,3255,3255,3255,3255,0
20231115,091000,13269565,3255,3255,3255,3255,71
20231115,090900,13038460,3255,3235,3255,3235,184
20231115,090800,12443200,3240,3240,3240,3240,890
20231115,090700,9559600,3260,3260,3260,3260,0
20231115,090600,9559600,3260,3250,3260,3245,1233
20231115,090500,5558175,3250,3250,3250,3250,1
20231115,090400,5554925,3260,3260,3260,3260,500
20231115,090300,3924925,3270,3270,3270,3270,10
20231115,090200,3892225,3270,3270,3270,3270,1
20231115,090100,3888955,3245,3255,3275,3245,83
20231115,090000,3618705,3235,3250,3250,3235,1114