stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,200900,447719405,3215,3215,3215,3215,6341
20231116,200800,447719405,3215,3215,3215,3215,0
20231116,200700,447719405,3215,3215,3215,3215,0
20231116,200600,447719405,3215,3215,3215,3215,0
20231116,200500,447719405,3215,3215,3215,3215,0
20231116,200400,447719405,3215,3215,3215,3215,0
20231116,200300,447719405,3215,3215,3215,3215,0
20231116,200200,447719405,3215,3215,3215,3215,0
20231116,200100,447719405,3215,3215,3215,3215,0
20231116,200000,447719405,3215,3215,3215,3215,0
20231116,195900,447719405,3215,3215,3215,3215,0
20231116,195800,447719405,3215,3215,3215,3215,0
20231116,195700,447719405,3215,3215,3215,3215,0
20231116,195600,447719405,3215,3215,3215,3215,0
20231116,195500,447719405,3215,3215,3215,3215,0
20231116,195400,447719405,3215,3215,3215,3215,0
20231116,195300,447719405,3215,3215,3215,3215,0
20231116,195200,447719405,3215,3215,3215,3215,0
20231116,195100,447719405,3215,3215,3215,3215,0
20231116,195000,447719405,3215,3215,3215,3215,0
20231116,194900,447719405,3215,3215,3215,3215,0
20231116,194800,447719405,3215,3215,3215,3215,0
20231116,194700,447719405,3215,3215,3215,3215,0
20231116,194600,447719405,3215,3215,3215,3215,0
20231116,194500,447719405,3215,3215,3215,3215,0
20231116,194400,447719405,3215,3215,3215,3215,0
20231116,194300,447719405,3215,3215,3215,3215,0
20231116,194200,447719405,3215,3215,3215,3215,0
20231116,194100,447719405,3215,3215,3215,3215,0
20231116,194000,447719405,3215,3215,3215,3215,0
20231116,193900,447719405,3215,3215,3215,3215,6341
20231116,193800,447719405,3215,3215,3215,3215,0
20231116,193700,447719405,3215,3215,3215,3215,0
20231116,193600,447719405,3215,3215,3215,3215,0
20231116,193500,447719405,3215,3215,3215,3215,0
20231116,193400,447719405,3215,3215,3215,3215,0
20231116,193300,447719405,3215,3215,3215,3215,0
20231116,193200,447719405,3215,3215,3215,3215,0
20231116,193100,447719405,3215,3215,3215,3215,0
20231116,193000,447719405,3215,3215,3215,3215,0
20231116,192900,447719405,3215,3215,3215,3215,0
20231116,192800,447719405,3215,3215,3215,3215,0
20231116,192700,447719405,3215,3215,3215,3215,0
20231116,192600,447719405,3215,3215,3215,3215,0
20231116,192500,447719405,3215,3215,3215,3215,0
20231116,192400,447719405,3215,3215,3215,3215,0
20231116,192300,447719405,3215,3215,3215,3215,0
20231116,192200,447719405,3215,3215,3215,3215,0
20231116,192100,447719405,3215,3215,3215,3215,0
20231116,192000,447719405,3215,3215,3215,3215,0
20231116,191900,447719405,3215,3215,3215,3215,0
20231116,191800,447719405,3215,3215,3215,3215,0
20231116,191700,447719405,3215,3215,3215,3215,0
20231116,191600,447719405,3215,3215,3215,3215,0
20231116,191500,447719405,3215,3215,3215,3215,0
20231116,191400,447719405,3215,3215,3215,3215,0
20231116,191300,447719405,3215,3215,3215,3215,0
20231116,191200,447719405,3215,3215,3215,3215,0
20231116,191100,447719405,3215,3215,3215,3215,0
20231116,191000,447719405,3215,3215,3215,3215,0
20231116,190900,447719405,3215,3215,3215,3215,6341
20231116,190800,447719405,3215,3215,3215,3215,0
20231116,190700,447719405,3215,3215,3215,3215,0
20231116,190600,447719405,3215,3215,3215,3215,0
20231116,190500,447719405,3215,3215,3215,3215,0
20231116,190400,447719405,3215,3215,3215,3215,0
20231116,190300,447719405,3215,3215,3215,3215,0
20231116,190200,447719405,3215,3215,3215,3215,0
20231116,190100,447719405,3215,3215,3215,3215,0
20231116,190000,447719405,3215,3215,3215,3215,0
20231116,185900,447719405,3215,3215,3215,3215,0
20231116,185800,447719405,3215,3215,3215,3215,0
20231116,185700,447719405,3215,3215,3215,3215,0
20231116,185600,447719405,3215,3215,3215,3215,0
20231116,185500,447719405,3215,3215,3215,3215,0
20231116,185400,447719405,3215,3215,3215,3215,0
20231116,185300,447719405,3215,3215,3215,3215,0
20231116,185200,447719405,3215,3215,3215,3215,0
20231116,185100,447719405,3215,3215,3215,3215,0
20231116,185000,447719405,3215,3215,3215,3215,0
20231116,184900,447719405,3215,3215,3215,3215,0
20231116,184800,447719405,3215,3215,3215,3215,0
20231116,184700,447719405,3215,3215,3215,3215,0
20231116,184600,447719405,3215,3215,3215,3215,0
20231116,184500,447719405,3215,3215,3215,3215,0
20231116,184400,447719405,3215,3215,3215,3215,0
20231116,184300,447719405,3215,3215,3215,3215,0
20231116,184200,447719405,3215,3215,3215,3215,0
20231116,184100,447719405,3215,3215,3215,3215,0
20231116,184000,447719405,3215,3215,3215,3215,0
20231116,183900,447719405,3215,3215,3215,3215,6341
20231116,183800,447719405,3215,3215,3215,3215,0
20231116,183700,447719405,3215,3215,3215,3215,0
20231116,183600,447719405,3215,3215,3215,3215,0
20231116,183500,447719405,3215,3215,3215,3215,0
20231116,183400,447719405,3215,3215,3215,3215,0
20231116,183300,447719405,3215,3215,3215,3215,0
20231116,183200,447719405,3215,3215,3215,3215,0
20231116,183100,447719405,3215,3215,3215,3215,0
20231116,183000,447719405,3215,3215,3215,3215,0
20231116,182900,447719405,3215,3215,3215,3215,0
20231116,182800,447719405,3215,3215,3215,3215,0
20231116,182700,447719405,3215,3215,3215,3215,0
20231116,182600,447719405,3215,3215,3215,3215,0
20231116,182500,447719405,3215,3215,3215,3215,0
20231116,182400,447719405,3215,3215,3215,3215,0
20231116,182300,447719405,3215,3215,3215,3215,0
20231116,182200,447719405,3215,3215,3215,3215,0
20231116,182100,447719405,3215,3215,3215,3215,0
20231116,182000,447719405,3215,3215,3215,3215,0
20231116,181900,447719405,3215,3215,3215,3215,0
20231116,181800,447719405,3215,3215,3215,3215,0
20231116,181700,447719405,3215,3215,3215,3215,0
20231116,181600,447719405,3215,3215,3215,3215,0
20231116,181500,447719405,3215,3215,3215,3215,0
20231116,181400,447719405,3215,3215,3215,3215,0
20231116,181300,447719405,3215,3215,3215,3215,0
20231116,181200,447719405,3215,3215,3215,3215,0
20231116,181100,447719405,3215,3215,3215,3215,0
20231116,181000,447719405,3215,3215,3215,3215,0
20231116,180900,447719405,3215,3215,3215,3215,6341
20231116,180800,447719405,3215,3215,3215,3215,0
20231116,180700,447719405,3215,3215,3215,3215,0
20231116,180600,447719405,3215,3215,3215,3215,0
20231116,180500,447719405,3215,3215,3215,3215,0
20231116,180400,447719405,3215,3215,3215,3215,0
20231116,180300,447719405,3215,3215,3215,3215,0
20231116,180200,447719405,3215,3215,3215,3215,0
20231116,180100,447719405,3215,3215,3215,3215,0
20231116,180000,447719405,3215,3215,3215,3215,0
20231116,175900,447719405,3215,3215,3215,3215,0
20231116,175800,447719405,3215,3215,3215,3215,0
20231116,175700,447719405,3215,3215,3215,3215,0
20231116,175600,447719405,3215,3215,3215,3215,0
20231116,175500,447719405,3215,3215,3215,3215,0
20231116,175400,447719405,3215,3215,3215,3215,0
20231116,175300,447719405,3215,3215,3215,3215,0
20231116,175200,447719405,3215,3215,3215,3215,0
20231116,175100,447719405,3215,3215,3215,3215,0
20231116,175000,447719405,3215,3215,3215,3215,0
20231116,174900,447719405,3215,3215,3215,3215,0
20231116,174800,447719405,3215,3215,3215,3215,0
20231116,174700,447719405,3215,3215,3215,3215,0
20231116,174600,447719405,3215,3215,3215,3215,0
20231116,174500,447719405,3215,3215,3215,3215,0
20231116,174400,447719405,3215,3215,3215,3215,0
20231116,174300,447719405,3215,3215,3215,3215,0
20231116,174200,447719405,3215,3215,3215,3215,0
20231116,174100,447719405,3215,3215,3215,3215,0
20231116,174000,447719405,3215,3215,3215,3215,0
20231116,173900,447719405,3215,3215,3215,3215,6341
20231116,173800,447719405,3215,3215,3215,3215,0
20231116,173700,447719405,3215,3215,3215,3215,0
20231116,173600,447719405,3215,3215,3215,3215,0
20231116,173500,447719405,3215,3215,3215,3215,0
20231116,173400,447719405,3215,3215,3215,3215,0
20231116,173300,447719405,3215,3215,3215,3215,0
20231116,173200,447719405,3215,3215,3215,3215,0
20231116,173100,447719405,3215,3215,3215,3215,0
20231116,173000,447719405,3215,3215,3215,3215,0
20231116,172900,447719405,3215,3215,3215,3215,0
20231116,172800,447719405,3215,3215,3215,3215,0
20231116,172700,447719405,3215,3215,3215,3215,0
20231116,172600,447719405,3215,3215,3215,3215,0
20231116,172500,447719405,3215,3215,3215,3215,0
20231116,172400,447719405,3215,3215,3215,3215,0
20231116,172300,447719405,3215,3215,3215,3215,0
20231116,172200,447719405,3215,3215,3215,3215,0
20231116,172100,447719405,3215,3215,3215,3215,0
20231116,172000,447719405,3215,3215,3215,3215,0
20231116,171900,447719405,3215,3215,3215,3215,0
20231116,171800,447719405,3215,3215,3215,3215,0
20231116,171700,447719405,3215,3215,3215,3215,0
20231116,171600,447719405,3215,3215,3215,3215,0
20231116,171500,447719405,3215,3215,3215,3215,0
20231116,171400,447719405,3215,3215,3215,3215,0
20231116,171300,447719405,3215,3215,3215,3215,0
20231116,171200,447719405,3215,3215,3215,3215,0
20231116,171100,447719405,3215,3215,3215,3215,0
20231116,171000,447719405,3215,3215,3215,3215,0
20231116,170900,447719405,3215,3215,3215,3215,6341
20231116,170800,447719405,3215,3215,3215,3215,0
20231116,170700,447719405,3215,3215,3215,3215,0
20231116,170600,447719405,3215,3215,3215,3215,0
20231116,170500,447719405,3215,3215,3215,3215,0
20231116,170400,447719405,3215,3215,3215,3215,0
20231116,170300,447719405,3215,3215,3215,3215,0
20231116,170200,447719405,3215,3215,3215,3215,0
20231116,170100,447719405,3215,3215,3215,3215,0
20231116,170000,447719405,3215,3215,3215,3215,0
20231116,165900,447719405,3215,3215,3215,3215,0
20231116,165800,447719405,3215,3215,3215,3215,0
20231116,165700,447719405,3215,3215,3215,3215,0
20231116,165600,447719405,3215,3215,3215,3215,0
20231116,165500,447719405,3215,3215,3215,3215,0
20231116,165400,447719405,3215,3215,3215,3215,0
20231116,165300,447719405,3215,3215,3215,3215,0
20231116,165200,447719405,3215,3215,3215,3215,0
20231116,165100,447719405,3215,3215,3215,3215,0
20231116,165000,447719405,3215,3215,3215,3215,0
20231116,164900,447719405,3215,3215,3215,3215,0
20231116,164800,447719405,3215,3215,3215,3215,0
20231116,164700,447719405,3215,3215,3215,3215,0
20231116,164600,447719405,3215,3215,3215,3215,0
20231116,164500,447719405,3215,3215,3215,3215,0
20231116,164400,447719405,3215,3215,3215,3215,0
20231116,164300,447719405,3215,3215,3215,3215,0
20231116,164200,447719405,3215,3215,3215,3215,0
20231116,164100,447719405,3215,3215,3215,3215,0
20231116,164000,447719405,3215,3215,3215,3215,0
20231116,163900,447719405,3215,3215,3215,3215,6341
20231116,163800,447719405,3215,3215,3215,3215,0
20231116,163700,447719405,3215,3215,3215,3215,0
20231116,163600,447719405,3215,3215,3215,3215,0
20231116,163500,447719405,3215,3215,3215,3215,0
20231116,163400,447719405,3215,3215,3215,3215,0
20231116,163300,447719405,3215,3215,3215,3215,0
20231116,163200,447719405,3215,3215,3215,3215,0
20231116,163100,447719405,3215,3215,3215,3215,0
20231116,163000,447719405,3215,3215,3215,3215,6341
20231116,162900,427333090,3215,3215,3215,3215,0
20231116,162800,427333090,3215,3215,3215,3215,0
20231116,162700,427333090,3215,3215,3215,3215,0
20231116,162600,427333090,3215,3215,3215,3215,0
20231116,162500,427333090,3215,3215,3215,3215,0
20231116,162400,427333090,3215,3215,3215,3215,0
20231116,162300,427333090,3215,3215,3215,3215,0
20231116,162200,427333090,3215,3215,3215,3215,0
20231116,162100,427333090,3215,3215,3215,3215,0
20231116,162000,427333090,3215,3215,3215,3215,0
20231116,161900,427333090,3215,3215,3215,3215,62
20231116,161800,427133760,3205,3200,3205,3200,10
20231116,161700,427101755,3215,3205,3215,3205,52
20231116,161600,426935035,3205,3215,3215,3205,12
20231116,161500,426896545,3215,3215,3215,3215,9
20231116,161400,426867610,3215,3205,3215,3205,16
20231116,161300,426816320,3215,3215,3215,3215,0
20231116,161200,426816320,3215,3215,3215,3215,0
20231116,161100,426816320,3215,3215,3215,3215,0
20231116,161000,426816320,3215,3205,3215,3205,304
20231116,160900,425838980,3215,3205,3215,3205,201
20231116,160800,425194710,3205,3195,3205,3195,371
20231116,160700,424009315,3190,3190,3190,3190,27
20231116,160600,423923185,3195,3195,3195,3195,1
20231116,160500,423919990,3190,3190,3190,3190,0
20231116,160400,423919990,3190,3190,3190,3190,0
20231116,160300,423919990,3190,3190,3190,3190,0
20231116,160200,423919990,3190,3190,3190,3190,0
20231116,160100,423919990,3190,3190,3190,3190,0
20231116,160000,423919990,3190,3190,3190,3190,0
20231116,155900,423919990,3190,3190,3190,3190,163
20231116,155800,423400020,3190,3190,3190,3190,0
20231116,155700,423400020,3190,3190,3190,3190,123
20231116,155600,423007650,3190,3190,3190,3190,789
20231116,155500,420490740,3195,3190,3195,3190,711
20231116,155400,418219710,3190,3190,3190,3190,915
20231116,155300,415300860,3190,3190,3190,3190,124
20231116,155200,414905300,3190,3190,3190,3190,124
20231116,155100,414509740,3195,3195,3195,3190,174
20231116,155000,413954350,3195,3190,3195,3190,244
20231116,154900,413175310,3190,3190,3190,3190,0
20231116,154800,413175310,3190,3190,3190,3190,0
20231116,154700,413175310,3190,3190,3190,3190,200
20231116,154600,412537310,3195,3195,3195,3195,20
20231116,154500,412473410,3195,3195,3195,3195,123
20231116,154400,412080425,3190,3195,3195,3190,122
20231116,154300,411691150,3195,3200,3200,3195,19
20231116,154200,411630435,3205,3205,3210,3205,213
20231116,154100,410947765,3200,3195,3200,3195,61
20231116,154000,410752865,3195,3195,3195,3190,128
20231116,153900,410344425,3195,3200,3210,3195,22
20231116,153800,410274115,3195,3205,3215,3180,5079
20231116,153700,394096270,3195,3195,3195,3195,104
20231116,153600,393763990,3215,3200,3215,3200,115
20231116,153500,393395885,3210,3190,3210,3190,124
20231116,153400,392999850,3185,3185,3185,3185,104
20231116,153300,392668610,3190,3190,3190,3190,103
20231116,153200,392340040,3190,3185,3190,3185,1097
20231116,153100,388841130,3185,3185,3185,3185,104
20231116,153000,388509890,3185,3185,3185,3185,104
20231116,152900,388178650,3185,3185,3185,3185,104
20231116,152800,387847410,3185,3185,3185,3185,335
20231116,152700,386780435,3185,3190,3190,3185,139
20231116,152600,386337545,3190,3185,3190,3185,201
20231116,152500,385697075,3190,3185,3190,3185,352
20231116,152400,384574215,3190,3190,3190,3190,548
20231116,152300,382826095,3185,3190,3190,3185,914
20231116,152200,379914935,3185,3185,3185,3185,194
20231116,152100,379297045,3190,3190,3190,3190,2100
20231116,152000,372598045,3195,3195,3195,3190,250
20231116,151900,371799930,3200,3195,3200,3195,105
20231116,151800,371464450,3200,3190,3200,3190,246
20231116,151700,370679180,3190,3190,3190,3190,1404
20231116,151600,366200420,3190,3195,3200,3190,5881
20231116,151500,347432850,3195,3195,3195,3195,104
20231116,151400,347100570,3195,3195,3195,3195,5104
20231116,151300,330793290,3195,3195,3195,3195,114
20231116,151200,330429060,3195,3195,3195,3195,0
20231116,151100,330429060,3195,3195,3195,3195,104
20231116,151000,330096780,3195,3195,3195,3195,104
20231116,150900,329764500,3195,3195,3195,3195,104
20231116,150800,329432220,3195,3195,3195,3195,196
20231116,150700,328806000,3195,3195,3195,3195,104
20231116,150600,328473720,3195,3195,3200,3195,158
20231116,150500,327968860,3195,3195,3195,3195,105
20231116,150400,327633385,3195,3195,3195,3195,209
20231116,150300,326965630,3195,3195,3195,3195,104
20231116,150200,326633350,3195,3195,3195,3195,104
20231116,150100,326301070,3195,3195,3195,3195,148
20231116,150000,325828210,3195,3195,3195,3195,0
20231116,145900,325828210,3195,3195,3195,3195,0
20231116,145800,325828210,3195,3195,3195,3195,208
20231116,145700,325163650,3195,3195,3195,3195,104
20231116,145600,324831370,3195,3195,3195,3195,104
20231116,145500,324499090,3195,3195,3195,3195,104
20231116,145400,324166810,3195,3195,3195,3195,0
20231116,145300,324166810,3195,3195,3195,3195,106
20231116,145200,323828140,3195,3195,3195,3195,104
20231116,145100,323495860,3195,3195,3195,3195,404
20231116,145000,322205080,3200,3195,3200,3195,165
20231116,144900,321677600,3200,3200,3200,3200,41
20231116,144800,321546400,3200,3200,3200,3200,100
20231116,144700,321226400,3200,3200,3200,3200,104
20231116,144600,320893600,3200,3200,3200,3200,104
20231116,144500,320560800,3200,3200,3200,3200,104
20231116,144400,320228000,3200,3200,3200,3200,104
20231116,144300,319895200,3200,3200,3200,3200,104
20231116,144200,319562400,3200,3200,3200,3200,104
20231116,144100,319229600,3200,3200,3200,3200,104
20231116,144000,318896800,3200,3195,3200,3195,972
20231116,143900,315786920,3195,3195,3195,3195,104
20231116,143800,315454640,3195,3195,3195,3195,104
20231116,143700,315122360,3195,3195,3195,3195,0
20231116,143600,315122360,3195,3195,3195,3195,104
20231116,143500,314790080,3195,3195,3195,3195,104
20231116,143400,314457800,3195,3195,3195,3195,104
20231116,143300,314125520,3195,3195,3195,3195,104
20231116,143200,313793240,3195,3195,3195,3195,104
20231116,143100,313460960,3195,3195,3195,3195,148
20231116,143000,312988100,3195,3195,3195,3195,104
20231116,142900,312655820,3195,3195,3195,3195,104
20231116,142800,312323540,3195,3195,3195,3195,104
20231116,142700,311991260,3195,3195,3195,3195,104
20231116,142600,311658980,3195,3195,3195,3195,104
20231116,142500,311326700,3200,3200,3200,3200,4
20231116,142400,311313900,3200,3200,3200,3200,103
20231116,142300,310984300,3200,3200,3200,3200,159
20231116,142200,310475500,3200,3200,3200,3200,49
20231116,142100,310318700,3200,3200,3200,3200,105
20231116,142000,309982700,3200,3200,3200,3200,1409
20231116,141900,305473900,3195,3195,3195,3195,104
20231116,141800,305141620,3200,3200,3200,3200,996
20231116,141700,301954420,3200,3195,3200,3195,208
20231116,141600,301289340,3195,3195,3195,3195,104
20231116,141500,300957060,3200,3200,3200,3200,0
20231116,141400,300957060,3200,3195,3200,3195,787
20231116,141300,298438665,3195,3195,3195,3195,104
20231116,141200,298106385,3195,3195,3195,3195,104
20231116,141100,297774105,3195,3195,3195,3195,104
20231116,141000,297441825,3195,3195,3195,3195,896
20231116,140900,294579105,3200,3195,3200,3195,107
20231116,140800,294237225,3195,3195,3195,3195,104
20231116,140700,293904945,3195,3195,3195,3195,104
20231116,140600,293572665,3195,3195,3195,3195,104
20231116,140500,293240385,3195,3195,3195,3195,104
20231116,140400,292908105,3195,3195,3195,3195,104
20231116,140300,292575825,3200,3195,3200,3195,105
20231116,140200,292240345,3195,3195,3195,3195,0
20231116,140100,292240345,3195,3190,3195,3190,120
20231116,140000,291857025,3195,3195,3195,3195,104
20231116,135900,291524745,3195,3195,3195,3195,2296
20231116,135800,284189025,3195,3200,3200,3195,105
20231116,135700,283853545,3195,3195,3195,3195,104
20231116,135600,283521265,3195,3195,3195,3195,104
20231116,135500,283188985,3200,3195,3200,3195,105
20231116,135400,282853505,3195,3195,3195,3195,104
20231116,135300,282521225,3195,3195,3195,3195,104
20231116,135200,282188945,3195,3195,3195,3195,104
20231116,135100,281856665,3195,3195,3195,3195,104
20231116,135000,281524385,3195,3195,3195,3195,21
20231116,134900,281457290,3195,3195,3195,3195,208
20231116,134800,280792730,3195,3195,3195,3195,104
20231116,134700,280460450,3195,3195,3195,3195,104
20231116,134600,280128170,3195,3195,3195,3195,171
20231116,134500,279581825,3200,3200,3200,3200,0
20231116,134400,279581825,3200,3195,3200,3195,106
20231116,134300,279243150,3195,3195,3195,3195,2673
20231116,134200,270702915,3195,3195,3195,3195,104
20231116,134100,270370635,3200,3200,3200,3200,103
20231116,134000,270041035,3205,3200,3205,3200,197
20231116,133900,269410170,3200,3200,3200,3200,882
20231116,133800,266587770,3200,3200,3200,3200,4548
20231116,133700,252034170,3200,3200,3200,3200,104
20231116,133600,251701370,3200,3200,3200,3200,104
20231116,133500,251368570,3200,3200,3200,3200,104
20231116,133400,251035770,3200,3205,3205,3200,105
20231116,133300,250699765,3200,3210,3210,3200,1871
20231116,133200,244703720,3205,3205,3205,3205,1104
20231116,133100,241165400,3205,3205,3205,3205,1105
20231116,133000,237623875,3205,3205,3205,3205,1105
20231116,132900,234082350,3205,3205,3205,3205,1755
20231116,132800,228457575,3205,3205,3205,3205,104
20231116,132700,228124255,3205,3205,3205,3205,0
20231116,132600,228124255,3205,3205,3205,3205,104
20231116,132500,227790935,3205,3205,3205,3205,104
20231116,132400,227457615,3205,3205,3205,3205,104
20231116,132300,227124295,3210,3210,3210,3210,208
20231116,132200,226456615,3210,3210,3210,3210,68
20231116,132100,226238335,3205,3205,3205,3205,104
20231116,132000,225905015,3205,3205,3205,3205,104
20231116,131900,225571695,3205,3205,3205,3205,104
20231116,131800,225238375,3205,3205,3205,3205,896
20231116,131700,222366695,3205,3205,3205,3205,104
20231116,131600,222033375,3205,3205,3205,3205,0
20231116,131500,222033375,3205,3205,3205,3205,104
20231116,131400,221700055,3205,3205,3205,3205,104
20231116,131300,221366735,3205,3205,3205,3205,104
20231116,131200,221033415,3205,3205,3205,3205,104
20231116,131100,220700095,3205,3205,3205,3205,104
20231116,131000,220366775,3205,3205,3205,3205,104
20231116,130900,220033455,3205,3205,3205,3205,104
20231116,130800,219700135,3205,3205,3205,3205,269
20231116,130700,218837990,3205,3205,3205,3205,896
20231116,130600,215966310,3205,3205,3205,3205,104
20231116,130500,215632990,3205,3205,3205,3205,104
20231116,130400,215299670,3210,3210,3210,3210,0
20231116,130300,215299670,3210,3210,3210,3210,27
20231116,130200,215213000,3210,3210,3215,3210,806
20231116,130100,212625730,3210,3210,3210,3210,104
20231116,130000,212291890,3210,3210,3210,3210,104
20231116,125900,211958050,3210,3210,3210,3210,104
20231116,125800,211624210,3215,3215,3215,3215,103
20231116,125700,211293065,3220,3210,3220,3210,106
20231116,125600,210952790,3210,3210,3210,3210,440
20231116,125500,209540390,3210,3210,3210,3210,103
20231116,125400,209209760,3210,3205,3210,3205,594
20231116,125300,207303540,3210,3205,3210,3205,160
20231116,125200,206790460,3210,3210,3210,3210,1
20231116,125100,206787250,3205,3205,3205,3205,604
20231116,125000,204851430,3205,3205,3205,3205,104
20231116,124900,204518110,3205,3205,3205,3205,104
20231116,124800,204184790,3205,3205,3205,3205,104
20231116,124700,203851470,3205,3205,3205,3205,104
20231116,124600,203518150,3205,3205,3205,3205,104
20231116,124500,203184830,3210,3210,3210,3210,1391
20231116,124400,198719720,3210,3210,3210,3210,104
20231116,124300,198385880,3210,3210,3210,3210,104
20231116,124200,198052040,3210,3210,3210,3210,210
20231116,124100,197377940,3210,3210,3210,3210,0
20231116,124000,197377940,3210,3210,3210,3210,104
20231116,123900,197044100,3210,3210,3210,3210,104
20231116,123800,196710260,3210,3210,3210,3210,104
20231116,123700,196376420,3215,3215,3215,3215,105
20231116,123600,196038845,3210,3210,3210,3210,104
20231116,123500,195705005,3210,3210,3210,3210,104
20231116,123400,195371165,3215,3215,3215,3215,0
20231116,123300,195371165,3215,3210,3215,3210,217
20231116,123200,194674550,3210,3210,3210,3210,104
20231116,123100,194340710,3210,3210,3210,3210,391
20231116,123000,193085600,3210,3210,3210,3210,104
20231116,122900,192751760,3215,3215,3215,3215,0
20231116,122800,192751760,3215,3215,3215,3215,0
20231116,122700,192751760,3215,3215,3220,3215,2246
20231116,122600,185528305,3215,3215,3215,3215,411
20231116,122500,184206940,3215,3215,3215,3215,104
20231116,122400,183872580,3215,3215,3215,3215,104
20231116,122300,183538220,3220,3220,3220,3220,0
20231116,122200,183538220,3220,3220,3220,3220,104
20231116,122100,183203340,3215,3215,3215,3215,104
20231116,122000,182868980,3225,3225,3225,3225,0
20231116,121900,182868980,3225,3220,3225,3220,1776
20231116,121800,177150255,3230,3230,3230,3230,43
20231116,121700,177011365,3230,3230,3230,3230,20
20231116,121600,176946765,3230,3235,3235,3230,21
20231116,121500,176878835,3240,3240,3240,3240,10
20231116,121400,176846435,3240,3240,3240,3240,0
20231116,121300,176846435,3240,3240,3240,3240,0
20231116,121200,176846435,3240,3240,3240,3240,0
20231116,121100,176846435,3240,3240,3240,3240,0
20231116,121000,176846435,3240,3240,3240,3240,11
20231116,120900,176810795,3235,3235,3235,3235,0
20231116,120800,176810795,3235,3235,3235,3235,0
20231116,120700,176810795,3235,3235,3235,3235,0
20231116,120600,176810795,3235,3235,3235,3235,0
20231116,120500,176810795,3235,3235,3235,3235,0
20231116,120400,176810795,3235,3235,3235,3235,0
20231116,120300,176810795,3235,3235,3235,3235,655
20231116,120200,174691870,3235,3235,3235,3235,0
20231116,120100,174691870,3235,3235,3235,3235,0
20231116,120000,174691870,3235,3235,3235,3235,0
20231116,115900,174691870,3235,3235,3235,3235,0
20231116,115800,174691870,3235,3235,3235,3235,1
20231116,115700,174688635,3235,3235,3235,3235,0
20231116,115600,174688635,3235,3235,3235,3235,0
20231116,115500,174688635,3235,3235,3235,3235,0
20231116,115400,174688635,3235,3235,3235,3235,0
20231116,115300,174688635,3235,3235,3235,3235,0
20231116,115200,174688635,3235,3235,3235,3235,0
20231116,115100,174688635,3235,3235,3235,3235,0
20231116,115000,174688635,3235,3235,3235,3235,0
20231116,114900,174688635,3235,3235,3235,3235,0
20231116,114800,174688635,3235,3235,3235,3235,0
20231116,114700,174688635,3235,3235,3235,3235,1
20231116,114600,174685400,3230,3230,3230,3230,0
20231116,114500,174685400,3230,3230,3230,3230,0
20231116,114400,174685400,3230,3230,3230,3230,0
20231116,114300,174685400,3230,3225,3230,3225,96
20231116,114200,174375795,3210,3220,3220,3210,310
20231116,114100,173379780,3235,3235,3235,3235,0
20231116,114000,173379780,3235,3235,3235,3235,0
20231116,113900,173379780,3235,3230,3235,3230,11
20231116,113800,173344200,3235,3235,3235,3235,0
20231116,113700,173344200,3235,3235,3235,3235,0
20231116,113600,173344200,3235,3235,3235,3235,0
20231116,113500,173344200,3235,3220,3235,3220,205
20231116,113400,172682415,3220,3220,3220,3220,0
20231116,113300,172682415,3220,3220,3220,3220,0
20231116,113200,172682415,3220,3220,3220,3220,0
20231116,113100,172682415,3220,3220,3220,3220,0
20231116,113000,172682415,3220,3220,3220,3220,0
20231116,112900,172682415,3220,3220,3220,3220,0
20231116,112800,172682415,3220,3220,3220,3220,0
20231116,112700,172682415,3220,3220,3220,3220,0
20231116,112600,172682415,3220,3220,3220,3220,0
20231116,112500,172682415,3220,3220,3220,3220,0
20231116,112400,172682415,3220,3220,3220,3220,0
20231116,112300,172682415,3220,3220,3220,3220,0
20231116,112200,172682415,3220,3220,3220,3220,100
20231116,112100,172360415,3230,3230,3230,3230,0
20231116,112000,172360415,3230,3230,3230,3230,0
20231116,111900,172360415,3230,3230,3230,3230,0
20231116,111800,172360415,3230,3230,3230,3230,6
20231116,111700,172341035,3230,3230,3230,3230,90
20231116,111600,172050335,3230,3230,3230,3230,0
20231116,111500,172050335,3230,3230,3230,3230,70
20231116,111400,171824235,3240,3225,3240,3225,200
20231116,111300,171178200,3230,3230,3230,3225,201
20231116,111200,170528975,3225,3225,3245,3225,644
20231116,111100,168448510,3215,3215,3215,3215,0
20231116,111000,168448510,3215,3215,3215,3215,724
20231116,110900,166120850,3215,3215,3215,3215,0
20231116,110800,166120850,3215,3215,3215,3215,0
20231116,110700,166120850,3215,3215,3215,3215,0
20231116,110600,166120850,3215,3215,3215,3215,0
20231116,110500,166120850,3215,3215,3215,3215,0
20231116,110400,166120850,3215,3215,3215,3215,1
20231116,110300,166117635,3210,3210,3210,3210,0
20231116,110200,166117635,3210,3210,3210,3210,0
20231116,110100,166117635,3210,3210,3210,3210,0
20231116,110000,166117635,3210,3210,3210,3210,0
20231116,105900,166117635,3210,3210,3210,3210,0
20231116,105800,166117635,3210,3210,3210,3210,0
20231116,105700,166117635,3210,3210,3210,3210,0
20231116,105600,166117635,3210,3210,3210,3210,1
20231116,105500,166114425,3200,3205,3205,3200,400
20231116,105400,164834120,3210,3210,3210,3210,0
20231116,105300,164834120,3210,3210,3210,3210,0
20231116,105200,164834120,3210,3210,3210,3210,0
20231116,105100,164834120,3210,3210,3210,3210,0
20231116,105000,164834120,3210,3210,3210,3210,0
20231116,104900,164834120,3210,3210,3210,3210,0
20231116,104800,164834120,3210,3210,3210,3210,1
20231116,104700,164830910,3205,3205,3205,3205,0
20231116,104600,164830910,3205,3200,3205,3195,14450
20231116,104500,118614030,3205,3215,3215,3205,8375
20231116,104400,91769985,3230,3230,3230,3230,0
20231116,104300,91769985,3230,3230,3230,3230,0
20231116,104200,91769985,3230,3230,3230,3230,0
20231116,104100,91769985,3230,3215,3230,3215,1642
20231116,104000,86489915,3215,3225,3225,3215,1211
20231116,103900,82596540,3215,3215,3215,3215,37
20231116,103800,82477585,3215,3215,3215,3215,0
20231116,103700,82477585,3215,3215,3215,3215,0
20231116,103600,82477585,3215,3220,3220,3215,500
20231116,103500,80868055,3225,3225,3225,3225,0
20231116,103400,80868055,3225,3225,3225,3225,1002
20231116,103300,77636605,3230,3225,3230,3220,88
20231116,103200,77352800,3225,3225,3225,3225,23
20231116,103100,77278625,3225,3225,3225,3225,118
20231116,103000,76898075,3215,3230,3230,3215,6008
20231116,102900,57545635,3230,3235,3235,3230,1283
20231116,102800,53400130,3235,3235,3235,3235,295
20231116,102700,52445805,3235,3240,3240,3235,126
20231116,102600,52037695,3250,3250,3250,3250,0
20231116,102500,52037695,3250,3250,3250,3250,0
20231116,102400,52037695,3250,3240,3250,3240,502
20231116,102300,50406210,3240,3245,3245,3235,332
20231116,102200,49332065,3240,3240,3240,3240,792
20231116,102100,46765985,3240,3240,3240,3240,1
20231116,102000,46762745,3250,3250,3250,3250,0
20231116,101900,46762745,3250,3250,3250,3250,0
20231116,101800,46762745,3250,3240,3250,3240,33
20231116,101700,46655505,3250,3235,3250,3235,820
20231116,101600,43991740,3245,3245,3245,3245,0
20231116,101500,43991740,3245,3225,3245,3225,126
20231116,101400,43585370,3225,3230,3240,3225,246
20231116,101300,42790735,3245,3245,3245,3245,1
20231116,101200,42787490,3245,3245,3245,3245,0
20231116,101100,42787490,3245,3240,3245,3240,31
20231116,101000,42686920,3235,3235,3235,3235,0
20231116,100900,42686920,3235,3230,3235,3230,4000
20231116,100800,29749420,3235,3230,3235,3230,200
20231116,100700,29102445,3220,3220,3220,3220,0
20231116,100600,29102445,3220,3210,3220,3210,137
20231116,100500,28662315,3205,3205,3205,3205,4
20231116,100400,28649495,3205,3205,3205,3205,0
20231116,100300,28649495,3205,3205,3205,3205,0
20231116,100200,28649495,3205,3205,3205,3205,7880
20231116,100100,3394095,3205,3205,3205,3205,0
20231116,100000,3394095,3205,3205,3205,3205,1059