stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,184000,3811484630,14230,14230,14230,14230,6229
20231128,183900,3811484630,14230,14230,14230,14230,0
20231128,183800,3811484630,14230,14230,14230,14230,0
20231128,183700,3811484630,14230,14230,14230,14230,0
20231128,183600,3811484630,14230,14230,14230,14230,0
20231128,183500,3811484630,14230,14230,14230,14230,0
20231128,183400,3811484630,14230,14230,14230,14230,0
20231128,183300,3811484630,14230,14230,14230,14230,0
20231128,183200,3811484630,14230,14230,14230,14230,0
20231128,183100,3811484630,14230,14230,14230,14230,0
20231128,183000,3811484630,14230,14230,14230,14230,0
20231128,182900,3811484630,14230,14230,14230,14230,0
20231128,182800,3811484630,14230,14230,14230,14230,0
20231128,182700,3811484630,14230,14230,14230,14230,0
20231128,182600,3811484630,14230,14230,14230,14230,0
20231128,182500,3811484630,14230,14230,14230,14230,0
20231128,182400,3811484630,14230,14230,14230,14230,0
20231128,182300,3811484630,14230,14230,14230,14230,0
20231128,182200,3811484630,14230,14230,14230,14230,0
20231128,182100,3811484630,14230,14230,14230,14230,0
20231128,182000,3811484630,14230,14230,14230,14230,0
20231128,181900,3811484630,14230,14230,14230,14230,0
20231128,181800,3811484630,14230,14230,14230,14230,0
20231128,181700,3811484630,14230,14230,14230,14230,0
20231128,181600,3811484630,14230,14230,14230,14230,0
20231128,181500,3811484630,14230,14230,14230,14230,0
20231128,181400,3811484630,14230,14230,14230,14230,0
20231128,181300,3811484630,14230,14230,14230,14230,0
20231128,181200,3811484630,14230,14230,14230,14230,0
20231128,181100,3811484630,14230,14230,14230,14230,0
20231128,181000,3811484630,14230,14230,14230,14230,6229
20231128,180900,3811484630,14230,14230,14230,14230,0
20231128,180800,3811484630,14230,14230,14230,14230,0
20231128,180700,3811484630,14230,14230,14230,14230,0
20231128,180600,3811484630,14230,14230,14230,14230,0
20231128,180500,3811484630,14230,14230,14230,14230,0
20231128,180400,3811484630,14230,14230,14230,14230,0
20231128,180300,3811484630,14230,14230,14230,14230,0
20231128,180200,3811484630,14230,14230,14230,14230,0
20231128,180100,3811484630,14230,14230,14230,14230,0
20231128,180000,3811484630,14230,14230,14230,14230,0
20231128,175900,3811484630,14230,14230,14230,14230,0
20231128,175800,3811484630,14230,14230,14230,14230,0
20231128,175700,3811484630,14230,14230,14230,14230,0
20231128,175600,3811484630,14230,14230,14230,14230,0
20231128,175500,3811484630,14230,14230,14230,14230,0
20231128,175400,3811484630,14230,14230,14230,14230,0
20231128,175300,3811484630,14230,14230,14230,14230,0
20231128,175200,3811484630,14230,14230,14230,14230,0
20231128,175100,3811484630,14230,14230,14230,14230,0
20231128,175000,3811484630,14230,14230,14230,14230,0
20231128,174900,3811484630,14230,14230,14230,14230,0
20231128,174800,3811484630,14230,14230,14230,14230,0
20231128,174700,3811484630,14230,14230,14230,14230,0
20231128,174600,3811484630,14230,14230,14230,14230,0
20231128,174500,3811484630,14230,14230,14230,14230,0
20231128,174400,3811484630,14230,14230,14230,14230,0
20231128,174300,3811484630,14230,14230,14230,14230,0
20231128,174200,3811484630,14230,14230,14230,14230,0
20231128,174100,3811484630,14230,14230,14230,14230,0
20231128,174000,3811484630,14230,14230,14230,14230,6229
20231128,173900,3811484630,14230,14230,14230,14230,0
20231128,173800,3811484630,14230,14230,14230,14230,0
20231128,173700,3811484630,14230,14230,14230,14230,0
20231128,173600,3811484630,14230,14230,14230,14230,0
20231128,173500,3811484630,14230,14230,14230,14230,0
20231128,173400,3811484630,14230,14230,14230,14230,0
20231128,173300,3811484630,14230,14230,14230,14230,0
20231128,173200,3811484630,14230,14230,14230,14230,0
20231128,173100,3811484630,14230,14230,14230,14230,0
20231128,173000,3811484630,14230,14230,14230,14230,0
20231128,172900,3811484630,14230,14230,14230,14230,0
20231128,172800,3811484630,14230,14230,14230,14230,0
20231128,172700,3811484630,14230,14230,14230,14230,0
20231128,172600,3811484630,14230,14230,14230,14230,0
20231128,172500,3811484630,14230,14230,14230,14230,0
20231128,172400,3811484630,14230,14230,14230,14230,0
20231128,172300,3811484630,14230,14230,14230,14230,0
20231128,172200,3811484630,14230,14230,14230,14230,0
20231128,172100,3811484630,14230,14230,14230,14230,0
20231128,172000,3811484630,14230,14230,14230,14230,0
20231128,171900,3811484630,14230,14230,14230,14230,0
20231128,171800,3811484630,14230,14230,14230,14230,0
20231128,171700,3811484630,14230,14230,14230,14230,0
20231128,171600,3811484630,14230,14230,14230,14230,0
20231128,171500,3811484630,14230,14230,14230,14230,0
20231128,171400,3811484630,14230,14230,14230,14230,0
20231128,171300,3811484630,14230,14230,14230,14230,0
20231128,171200,3811484630,14230,14230,14230,14230,0
20231128,171100,3811484630,14230,14230,14230,14230,0
20231128,171000,3811484630,14230,14230,14230,14230,6229
20231128,170900,3811484630,14230,14230,14230,14230,0
20231128,170800,3811484630,14230,14230,14230,14230,0
20231128,170700,3811484630,14230,14230,14230,14230,0
20231128,170600,3811484630,14230,14230,14230,14230,0
20231128,170500,3811484630,14230,14230,14230,14230,0
20231128,170400,3811484630,14230,14230,14230,14230,0
20231128,170300,3811484630,14230,14230,14230,14230,0
20231128,170200,3811484630,14230,14230,14230,14230,0
20231128,170100,3811484630,14230,14230,14230,14230,0
20231128,170000,3811484630,14230,14230,14230,14230,0
20231128,165900,3811484630,14230,14230,14230,14230,0
20231128,165800,3811484630,14230,14230,14230,14230,0
20231128,165700,3811484630,14230,14230,14230,14230,0
20231128,165600,3811484630,14230,14230,14230,14230,0
20231128,165500,3811484630,14230,14230,14230,14230,0
20231128,165400,3811484630,14230,14230,14230,14230,0
20231128,165300,3811484630,14230,14230,14230,14230,0
20231128,165200,3811484630,14230,14230,14230,14230,0
20231128,165100,3811484630,14230,14230,14230,14230,0
20231128,165000,3811484630,14230,14230,14230,14230,0
20231128,164900,3811484630,14230,14230,14230,14230,0
20231128,164800,3811484630,14230,14230,14230,14230,0
20231128,164700,3811484630,14230,14230,14230,14230,0
20231128,164600,3811484630,14230,14230,14230,14230,0
20231128,164500,3811484630,14230,14230,14230,14230,0
20231128,164400,3811484630,14230,14230,14230,14230,0
20231128,164300,3811484630,14230,14230,14230,14230,0
20231128,164200,3811484630,14230,14230,14230,14230,0
20231128,164100,3811484630,14230,14230,14230,14230,0
20231128,164000,3811484630,14230,14230,14230,14230,6229
20231128,163900,3811484630,14230,14230,14230,14230,0
20231128,163800,3811484630,14230,14230,14230,14230,0
20231128,163700,3811484630,14230,14230,14230,14230,0
20231128,163600,3811484630,14230,14230,14230,14230,0
20231128,163500,3811484630,14230,14230,14230,14230,0
20231128,163400,3811484630,14230,14230,14230,14230,0
20231128,163300,3811484630,14230,14230,14230,14230,0
20231128,163200,3811484630,14230,14230,14230,14230,0
20231128,163100,3811484630,14230,14230,14230,14230,0
20231128,163000,3811484630,14230,14230,14230,14230,0
20231128,162900,3811484630,14230,14230,14230,14230,0
20231128,162800,3811484630,14230,14230,14230,14230,0
20231128,162700,3811484630,14230,14230,14230,14230,0
20231128,162600,3811484630,14230,14230,14230,14230,0
20231128,162500,3811484630,14230,14230,14230,14230,0
20231128,162400,3811484630,14230,14230,14230,14230,0
20231128,162300,3811484630,14230,14230,14230,14230,0
20231128,162200,3811484630,14230,14230,14230,14230,0
20231128,162100,3811484630,14230,14230,14230,14230,0
20231128,162000,3811484630,14230,14230,14230,14230,0
20231128,161900,3811484630,14230,14230,14230,14230,0
20231128,161800,3811484630,14230,14230,14230,14230,0
20231128,161700,3811484630,14230,14230,14230,14230,0
20231128,161600,3811484630,14230,14230,14230,14230,0
20231128,161500,3811484630,14230,14230,14230,14230,0
20231128,161400,3811484630,14230,14230,14230,14230,0
20231128,161300,3811484630,14230,14230,14230,14230,0
20231128,161200,3811484630,14230,14230,14230,14230,0
20231128,161100,3811484630,14230,14230,14230,14230,0
20231128,161000,3811484630,14230,14230,14230,14230,6229
20231128,160900,3811484630,14230,14230,14230,14230,0
20231128,160800,3811484630,14230,14230,14230,14230,0
20231128,160700,3811484630,14230,14230,14230,14230,0
20231128,160600,3811484630,14230,14230,14230,14230,0
20231128,160500,3811484630,14230,14230,14230,14230,0
20231128,160400,3811484630,14230,14230,14230,14230,0
20231128,160300,3811484630,14230,14230,14230,14230,0
20231128,160200,3811484630,14230,14230,14230,14230,0
20231128,160100,3811484630,14230,14230,14230,14230,0
20231128,160000,3811484630,14230,14230,14230,14230,0
20231128,155900,3811484630,14230,14230,14230,14230,0
20231128,155800,3811484630,14230,14230,14230,14230,0
20231128,155700,3811484630,14230,14230,14230,14230,0
20231128,155600,3811484630,14230,14230,14230,14230,0
20231128,155500,3811484630,14230,14230,14230,14230,0
20231128,155400,3811484630,14230,14230,14230,14230,0
20231128,155300,3811484630,14230,14230,14230,14230,0
20231128,155200,3811484630,14230,14230,14230,14230,0
20231128,155100,3811484630,14230,14230,14230,14230,0
20231128,155000,3811484630,14230,14230,14230,14230,0
20231128,154900,3811484630,14230,14230,14230,14230,0
20231128,154800,3811484630,14230,14230,14230,14230,0
20231128,154700,3811484630,14230,14230,14230,14230,0
20231128,154600,3811484630,14230,14230,14230,14230,0
20231128,154500,3811484630,14230,14230,14230,14230,0
20231128,154400,3811484630,14230,14230,14230,14230,0
20231128,154300,3811484630,14230,14230,14230,14230,0
20231128,154200,3811484630,14230,14230,14230,14230,0
20231128,154100,3811484630,14230,14230,14230,14230,0
20231128,154000,3811484630,14230,14230,14230,14230,6229
20231128,153900,3811484630,14230,14230,14230,14230,0
20231128,153800,3811484630,14230,14230,14230,14230,0
20231128,153700,3811484630,14230,14230,14230,14230,0
20231128,153600,3811484630,14230,14230,14230,14230,0
20231128,153500,3811484630,14230,14230,14230,14230,0
20231128,153400,3811484630,14230,14230,14230,14230,0
20231128,153300,3811484630,14230,14230,14230,14230,0
20231128,153200,3811484630,14230,14230,14230,14230,0
20231128,153100,3811484630,14230,14230,14230,14230,0
20231128,153000,3811484630,14230,14230,14230,14230,6229
20231128,152900,3722845960,14240,14240,14240,14240,0
20231128,152800,3722845960,14240,14240,14240,14240,0
20231128,152700,3722845960,14240,14240,14240,14240,0
20231128,152600,3722845960,14240,14240,14240,14240,0
20231128,152500,3722845960,14240,14240,14240,14240,0
20231128,152400,3722845960,14240,14240,14240,14240,0
20231128,152300,3722845960,14240,14240,14240,14240,0
20231128,152200,3722845960,14240,14240,14240,14240,0
20231128,152100,3722845960,14240,14240,14240,14240,0
20231128,152000,3722845960,14240,14240,14240,14240,0
20231128,151900,3722845960,14240,14220,14250,14150,716
20231128,151800,3712660890,14220,14160,14220,14150,1284
20231128,151700,3694472360,14160,14180,14190,14100,1470
20231128,151600,3673677900,14170,14150,14210,14140,2740
20231128,151500,3634883580,14150,14140,14150,14120,1511
20231128,151400,3613530290,14140,14150,14150,14100,2523
20231128,151300,3577866140,14120,14180,14210,14120,4493
20231128,151200,3514284860,14230,14240,14240,14180,4327
20231128,151100,3452802380,14250,14260,14260,14250,1122
20231128,151000,3436810160,14260,14260,14260,14260,487
20231128,150900,3429865540,14260,14280,14280,14260,929
20231128,150800,3416606550,14290,14290,14290,14290,11
20231128,150700,3416449360,14290,14300,14300,14280,3201
20231128,150600,3370726500,14300,14270,14300,14270,1153
20231128,150500,3354243190,14270,14270,14290,14270,375
20231128,150400,3348887560,14270,14290,14290,14270,331
20231128,150300,3344159490,14290,14290,14300,14270,370
20231128,150200,3338871360,14290,14290,14290,14280,214
20231128,150100,3335813680,14290,14290,14290,14290,382
20231128,150000,3330354900,14290,14300,14300,14290,232
20231128,145900,3327037990,14290,14280,14300,14280,1060
20231128,145800,3311885700,14280,14280,14280,14280,252
20231128,145700,3308287140,14280,14290,14300,14280,255
20231128,145600,3304642640,14270,14300,14300,14270,1951
20231128,145500,3276783550,14300,14300,14300,14290,474
20231128,145400,3270005850,14300,14290,14300,14290,317
20231128,145300,3265475870,14300,14290,14300,14290,110
20231128,145200,3263903130,14290,14290,14290,14280,876
20231128,145100,3251390170,14290,14290,14290,14280,1420
20231128,145000,3231100190,14290,14300,14300,14290,340
20231128,144900,3226240870,14300,14310,14310,14300,576
20231128,144800,3217999060,14310,14320,14320,14300,304
20231128,144700,3213649850,14320,14300,14320,14300,694
20231128,144600,3203724530,14320,14310,14320,14300,704
20231128,144500,3193651720,14300,14320,14320,14300,1414
20231128,144400,3173417910,14310,14310,14320,14310,327
20231128,144300,3168737870,14310,14310,14310,14310,184
20231128,144200,3166104830,14310,14320,14330,14310,625
20231128,144100,3157155090,14320,14320,14320,14320,213
20231128,144000,3154104930,14320,14320,14330,14320,285
20231128,143900,3150023120,14320,14320,14320,14320,83
20231128,143800,3148834560,14330,14320,14330,14320,381
20231128,143700,3143377830,14310,14330,14330,14310,1137
20231128,143600,3127089420,14320,14330,14330,14320,100
20231128,143500,3125657200,14330,14340,14350,14330,1216
20231128,143400,3108226780,14340,14340,14350,14340,848
20231128,143300,3096066210,14340,14350,14350,14340,430
20231128,143200,3089899200,14340,14350,14350,14340,327
20231128,143100,3085206760,14350,14350,14350,14340,1055
20231128,143000,3070069330,14340,14340,14350,14340,131
20231128,142900,3068190340,14340,14340,14350,14340,459
20231128,142800,3061607510,14350,14340,14350,14340,378
20231128,142700,3056186410,14340,14340,14340,14330,670
20231128,142600,3046584610,14340,14330,14340,14330,362
20231128,142500,3041394910,14330,14340,14340,14330,78
20231128,142400,3040277090,14340,14340,14350,14340,348
20231128,142300,3035286760,14340,14340,14340,14340,297
20231128,142200,3031027780,14350,14340,14350,14340,380
20231128,142100,3025575000,14340,14350,14350,14320,811
20231128,142000,3013953350,14350,14350,14350,14340,664
20231128,141900,3004429640,14350,14330,14350,14330,650
20231128,141800,2995107540,14340,14340,14340,14330,729
20231128,141700,2984658680,14340,14340,14340,14330,132
20231128,141600,2982766020,14340,14320,14340,14320,543
20231128,141500,2974987940,14310,14310,14330,14300,1312
20231128,141400,2956218490,14300,14340,14340,14300,1702
20231128,141300,2931835950,14350,14350,14350,14350,88
20231128,141200,2930573150,14350,14350,14360,14350,962
20231128,141100,2916766800,14360,14330,14360,14330,1018
20231128,141000,2902167970,14330,14330,14330,14330,0
20231128,140900,2902167970,14330,14330,14340,14330,814
20231128,140800,2890499880,14330,14340,14340,14330,126
20231128,140700,2888693980,14340,14340,14340,14340,102
20231128,140600,2887231300,14340,14330,14360,14330,1019
20231128,140500,2872622280,14330,14320,14330,14320,297
20231128,140400,2868369140,14320,14310,14320,14310,240
20231128,140300,2864933970,14320,14330,14330,14310,393
20231128,140200,2859308460,14330,14320,14330,14300,1012
20231128,140100,2844822890,14330,14360,14360,14330,2196
20231128,140000,2813306350,14370,14360,14370,14360,281
20231128,135900,2809268730,14360,14360,14370,14360,627
20231128,135800,2800264590,14370,14360,14370,14350,1141
20231128,135700,2783878910,14360,14340,14370,14330,2849
20231128,135600,2742988960,14320,14340,14340,14320,684
20231128,135500,2733185840,14340,14330,14340,14320,247
20231128,135400,2729648220,14320,14300,14350,14300,2244
20231128,135300,2697501520,14300,14300,14310,14300,119
20231128,135200,2695799040,14310,14340,14340,14310,1067
20231128,135100,2680517570,14340,14320,14340,14320,1308
20231128,135000,2661774210,14320,14320,14320,14320,73
20231128,134900,2660728850,14320,14310,14320,14310,411
20231128,134800,2654844040,14320,14310,14320,14310,1059
20231128,134700,2639687770,14310,14310,14310,14300,207
20231128,134600,2636726840,14310,14310,14310,14290,713
20231128,134500,2626536550,14320,14270,14320,14270,978
20231128,134400,2612573880,14260,14260,14280,14260,212
20231128,134300,2609549200,14280,14280,14280,14280,175
20231128,134200,2607050200,14260,14250,14280,14250,457
20231128,134100,2600531530,14250,14260,14270,14240,1361
20231128,134000,2581134610,14270,14270,14280,14250,685
20231128,133900,2571362730,14270,14290,14290,14270,390
20231128,133800,2565792820,14310,14320,14330,14290,2106
20231128,133700,2535653530,14320,14270,14320,14270,8065
20231128,133600,2420330240,14270,14260,14270,14260,98
20231128,133500,2418932470,14270,14270,14280,14270,543
20231128,133400,2411183820,14260,14270,14270,14260,988
20231128,133300,2397089850,14280,14270,14280,14270,293
20231128,133200,2392907390,14270,14270,14270,14270,100
20231128,133100,2391480390,14270,14280,14280,14270,215
20231128,133000,2388410880,14280,14260,14280,14260,359
20231128,132900,2383287480,14270,14260,14270,14260,783
20231128,132800,2372118470,14260,14270,14270,14260,52
20231128,132700,2371376670,14270,14260,14270,14260,127
20231128,132600,2369565090,14250,14280,14280,14250,425
20231128,132500,2363501160,14270,14290,14290,14260,390
20231128,132400,2357934910,14300,14250,14300,14250,403
20231128,132300,2352178340,14250,14250,14270,14250,740
20231128,132200,2341629090,14240,14230,14240,14230,66
20231128,132100,2340689260,14230,14220,14240,14220,353
20231128,132000,2335668390,14220,14230,14230,14220,205
20231128,131900,2332753220,14240,14260,14260,14240,834
20231128,131800,2320866870,14270,14260,14270,14260,122
20231128,131700,2319126590,14260,14260,14260,14260,225
20231128,131600,2315918090,14260,14260,14260,14260,73
20231128,131500,2314877110,14260,14230,14260,14230,216
20231128,131400,2311798660,14230,14260,14260,14230,209
20231128,131300,2308819040,14270,14210,14270,14210,972
20231128,131200,2294957000,14200,14200,14200,14200,61
20231128,131100,2294090800,14190,14190,14210,14190,498
20231128,131000,2287023060,14210,14210,14210,14210,300
20231128,130900,2282760060,14210,14170,14220,14170,1004
20231128,130800,2268513640,14170,14170,14170,14170,244
20231128,130700,2265056160,14160,14160,14170,14160,159
20231128,130600,2262804620,14160,14170,14170,14160,244
20231128,130500,2259347860,14170,14160,14170,14160,401
20231128,130400,2253665930,14170,14180,14180,14170,556
20231128,130300,2245785400,14180,14180,14180,14180,1
20231128,130200,2245771220,14190,14200,14200,14190,575
20231128,130100,2237607670,14200,14210,14210,14200,713
20231128,130000,2227480130,14210,14230,14230,14210,257
20231128,125900,2223826830,14230,14250,14250,14230,2028
20231128,125800,2194945460,14260,14260,14260,14260,440
20231128,125700,2188671060,14260,14260,14260,14260,197
20231128,125600,2185861840,14260,14260,14270,14260,287
20231128,125500,2181767690,14250,14250,14260,14250,150
20231128,125400,2179630090,14250,14230,14250,14230,399
20231128,125300,2173948820,14230,14240,14240,14230,203
20231128,125200,2171058620,14230,14240,14240,14230,155
20231128,125100,2168851720,14240,14270,14270,14240,1148
20231128,125000,2152490040,14270,14300,14310,14270,438
20231128,124900,2146228050,14300,14270,14310,14270,3274
20231128,124800,2099434990,14270,14270,14270,14270,68
20231128,124700,2098464630,14270,14260,14270,14260,463
20231128,124600,2091860750,14270,14260,14270,14260,330
20231128,124500,2087153580,14260,14270,14270,14260,721
20231128,124400,2076865060,14280,14280,14280,14280,660
20231128,124300,2067440260,14280,14280,14290,14280,265
20231128,124200,2063655780,14280,14260,14280,14260,2506
20231128,124100,2027891950,14260,14240,14260,14240,1364
20231128,124000,2008452530,14240,14240,14240,14230,994
20231128,123900,1994298170,14220,14210,14230,14210,877
20231128,123800,1981826080,14210,14210,14210,14210,52
20231128,123700,1981087160,14210,14210,14210,14210,145
20231128,123600,1979026710,14210,14210,14210,14210,69
20231128,123500,1978046220,14210,14200,14210,14200,59
20231128,123400,1977207860,14200,14200,14200,14200,143
20231128,123300,1975177260,14210,14200,14210,14200,2034
20231128,123200,1946278350,14200,14200,14210,14200,446
20231128,123100,1939944240,14200,14200,14200,14200,106
20231128,123000,1938439040,14200,14210,14210,14200,166
20231128,122900,1936080260,14200,14210,14210,14200,366
20231128,122800,1930879850,14200,14200,14200,14200,127
20231128,122700,1929076450,14190,14190,14190,14190,31
20231128,122600,1928636560,14190,14200,14210,14190,273
20231128,122500,1924759350,14200,14190,14200,14190,68
20231128,122400,1923793990,14200,14190,14200,14190,176
20231128,122300,1921295470,14190,14200,14200,14190,238
20231128,122200,1917916130,14200,14200,14200,14200,519
20231128,122100,1910546330,14200,14200,14210,14200,509
20231128,122000,1903318270,14210,14210,14210,14210,223
20231128,121900,1900149440,14210,14200,14210,14200,256
20231128,121800,1896512940,14200,14190,14200,14190,167
20231128,121700,1894141780,14190,14200,14200,14190,721
20231128,121600,1883904790,14200,14180,14200,14180,282
20231128,121500,1879902160,14180,14160,14180,14160,217
20231128,121400,1876827100,14150,14140,14180,14140,2725
20231128,121300,1838244260,14140,14150,14150,14140,840
20231128,121200,1826358270,14160,14160,14160,14160,121
20231128,121100,1824644910,14160,14140,14160,14140,816
20231128,121000,1813101740,14130,14130,14130,14130,71
20231128,120900,1812098510,14130,14130,14140,14130,589
20231128,120800,1803775260,14130,14120,14130,14120,455
20231128,120700,1797348310,14120,14110,14120,14110,406
20231128,120600,1791617670,14100,14110,14110,14100,640
20231128,120500,1782588280,14110,14110,14110,14110,0
20231128,120400,1782588280,14110,14110,14120,14110,202
20231128,120300,1779737460,14110,14110,14120,14110,466
20231128,120200,1773160600,14110,14110,14110,14110,0
20231128,120100,1773160600,14110,14120,14120,14110,311
20231128,120000,1768772370,14110,14110,14110,14110,30
20231128,115900,1768349070,14110,14120,14120,14110,202
20231128,115800,1765497070,14120,14140,14150,14120,344
20231128,115700,1760636610,14120,14120,14130,14120,340
20231128,115600,1755835750,14110,14110,14110,14110,169
20231128,115500,1753451160,14110,14110,14110,14110,318
20231128,115400,1748964180,14110,14110,14110,14110,187
20231128,115300,1746325610,14120,14120,14120,14120,134
20231128,115200,1744433530,14110,14110,14110,14110,403
20231128,115100,1738747200,14110,14110,14110,14110,517
20231128,115000,1731452330,14110,14110,14110,14110,24
20231128,114900,1731113690,14110,14110,14110,14110,96
20231128,114800,1729759130,14110,14120,14120,14110,179
20231128,114700,1727233240,14110,14110,14110,14110,96
20231128,114600,1725878680,14110,14110,14110,14110,70
20231128,114500,1724890980,14110,14120,14120,14110,539
20231128,114400,1717284080,14120,14120,14120,14120,344
20231128,114300,1712426800,14120,14120,14120,14120,500
20231128,114200,1705366800,14120,14110,14120,14110,799
20231128,114100,1694092230,14110,14120,14120,14110,69
20231128,114000,1693118630,14110,14130,14130,14110,256
20231128,113900,1689503230,14150,14130,14150,14130,359
20231128,113800,1684430510,14130,14130,14130,14130,1
20231128,113700,1684416380,14130,14150,14150,14110,378
20231128,113600,1679081640,14150,14160,14170,14150,515
20231128,113500,1671789290,14180,14140,14180,14140,163
20231128,113400,1669481340,14150,14140,14160,14140,100
20231128,113300,1668067310,14160,14170,14170,14150,595
20231128,113200,1659643290,14160,14200,14210,14160,1375
20231128,113100,1640137290,14200,14190,14200,14160,631
20231128,113000,1631181290,14190,14160,14210,14160,2868
20231128,112900,1590496760,14160,14100,14160,14100,2192
20231128,112800,1559511870,14100,14100,14100,14100,1
20231128,112700,1559497770,14100,14100,14100,14100,0
20231128,112600,1559497770,14100,14110,14110,14100,93
20231128,112500,1558186460,14100,14100,14100,14100,0
20231128,112400,1558186460,14100,14100,14100,14100,69
20231128,112300,1557213560,14100,14100,14100,14100,27
20231128,112200,1556832860,14100,14070,14110,14070,1479
20231128,112100,1535986060,14060,14090,14090,14060,493
20231128,112000,1529050250,14090,14080,14090,14070,215
20231128,111900,1526021220,14080,14070,14080,14070,238
20231128,111800,1522671000,14080,14070,14080,14070,20
20231128,111700,1522389500,14070,14070,14080,14070,133
20231128,111600,1520517670,14070,14060,14070,14060,148
20231128,111500,1518435370,14060,14060,14060,14060,19
20231128,111400,1518168230,14060,14070,14070,14060,155
20231128,111300,1515988240,14070,14050,14070,14050,381
20231128,111200,1510630250,14060,14050,14060,14050,41
20231128,111100,1510054190,14050,14050,14050,14050,440
20231128,111000,1503872190,14050,14050,14050,14050,0
20231128,110900,1503872190,14050,14050,14050,14050,68
20231128,110800,1502916790,14060,14060,14060,14060,50
20231128,110700,1502213790,14050,14060,14060,14050,24
20231128,110600,1501876540,14060,14060,14060,14060,69
20231128,110500,1500906400,14060,14060,14060,14060,390
20231128,110400,1495423000,14060,14050,14060,14050,113
20231128,110300,1493834910,14060,14050,14060,14050,144
20231128,110200,1491810510,14060,14070,14070,14060,775
20231128,110100,1480912030,14070,14070,14070,14070,68
20231128,110000,1479955270,14090,14100,14100,14090,2
20231128,105900,1479927080,14070,14090,14100,14070,354
20231128,105800,1474940510,14100,14100,14100,14100,551
20231128,105700,1467171410,14100,14100,14100,14100,110
20231128,105600,1465620410,14100,14120,14120,14100,203
20231128,105500,1462755650,14120,14100,14140,14100,1643
20231128,105400,1439559060,14090,14050,14090,14050,583
20231128,105300,1431352330,14070,14060,14070,14040,707
20231128,105200,1421407970,14050,14030,14050,14020,449
20231128,105100,1415101760,14040,14020,14040,14010,1057
20231128,105000,1400284180,14030,14050,14050,14030,469
20231128,104900,1393699090,14060,14080,14080,14060,366
20231128,104800,1388550110,14090,14090,14090,14090,170
20231128,104700,1386154810,14090,14100,14100,14080,259
20231128,104600,1382504910,14090,14100,14100,14090,640
20231128,104500,1373481240,14100,14100,14100,14090,54
20231128,104400,1372719850,14100,14100,14100,14100,162
20231128,104300,1370435650,14100,14100,14100,14100,178
20231128,104200,1367925850,14100,14090,14100,14090,382
20231128,104100,1362540050,14100,14100,14110,14090,932
20231128,104000,1349398430,14110,14090,14110,14090,187
20231128,103900,1346760230,14100,14070,14100,14070,239
20231128,103800,1343393020,14080,14080,14080,14070,824
20231128,103700,1331795060,14080,14060,14080,14060,334
20231128,103600,1327095730,14060,14040,14060,14040,1132
20231128,103500,1311192640,14040,14020,14040,14020,191
20231128,103400,1308513480,14020,13990,14080,13990,1837
20231128,103300,1282693540,14000,13960,14000,13960,501
20231128,103200,1275684440,13960,13960,13960,13960,68
20231128,103100,1274735160,13960,13970,13970,13960,25
20231128,103000,1274386150,13960,13960,13960,13960,24
20231128,102900,1274051110,13980,13980,13980,13980,300
20231128,102800,1269857110,13980,13980,13980,13960,266
20231128,102700,1266139990,13970,13930,13970,13930,964
20231128,102600,1252684930,13930,13930,13930,13930,1
20231128,102500,1252671000,13930,13930,13930,13930,366
20231128,102400,1247572620,13930,13930,13930,13930,111
20231128,102300,1246026390,13930,13940,13940,13930,175
20231128,102200,1243586940,13950,13950,13950,13950,425
20231128,102100,1237658190,13950,13960,13960,13950,8
20231128,102000,1237546540,13960,13960,13970,13960,311
20231128,101900,1233204280,13960,13980,13980,13960,440
20231128,101800,1227057700,13970,13910,13970,13910,779
20231128,101700,1216199080,13910,13890,13920,13890,960
20231128,101600,1202854720,13880,13850,13880,13850,451
20231128,101500,1196600250,13850,13840,13850,13830,171
20231128,101400,1194233730,13850,13860,13870,13850,752
20231128,101300,1183814630,13850,13830,13880,13830,763
20231128,101200,1173246630,13820,13800,13820,13800,141
20231128,101100,1171300050,13800,13810,13810,13800,707
20231128,101000,1161536630,13820,13800,13820,13800,225
20231128,100900,1158428930,13800,13790,13800,13790,307
20231128,100800,1154195210,13770,13770,13780,13770,161
20231128,100700,1151977270,13730,13720,13790,13720,538
20231128,100600,1144576360,13740,13730,13740,13720,311
20231128,100500,1140305520,13730,13750,13750,13730,440
20231128,100400,1134263720,13760,13760,13760,13760,0
20231128,100300,1134263720,13760,13740,13760,13720,1744
20231128,100200,1110304230,13740,13760,13760,13730,1676
20231128,100100,1087276400,13780,13770,13780,13760,306
20231128,100000,1083065270,13770,13810,13820,13770,838
20231128,095900,1071518870,13790,13760,13820,13760,895
20231128,095800,1059188010,13760,13760,13760,13760,52
20231128,095700,1058472490,13760,13770,13770,13750,963
20231128,095600,1045218880,13770,13770,13770,13770,598
20231128,095500,1036984420,13770,13820,13820,13770,2757
20231128,095400,998979020,13860,13820,13860,13820,663
20231128,095300,989807180,13780,13810,13830,13780,872
20231128,095200,977778910,13780,13810,13810,13780,338
20231128,095100,973116260,13810,13800,13810,13800,164
20231128,095000,970851950,13810,13800,13810,13790,82
20231128,094900,969720620,13800,13780,13800,13760,863
20231128,094800,957820190,13750,13800,13800,13750,1530
20231128,094700,936748730,13800,13810,13810,13800,491
20231128,094600,929970490,13810,13820,13820,13810,67
20231128,094500,929045200,13810,13760,13810,13760,1462
20231128,094400,908894690,13730,13730,13730,13730,0
20231128,094300,908894690,13730,13830,13830,13730,2011
20231128,094200,881196170,13800,13830,13840,13800,2703
20231128,094100,843880480,13840,13850,13850,13840,276
20231128,094000,840058430,13860,13860,13870,13860,135
20231128,093900,838187300,13860,13870,13880,13860,855
20231128,093800,826328320,13870,13870,13870,13870,48
20231128,093700,825662560,13870,13820,13870,13820,400
20231128,093600,820125810,13820,13800,13820,13800,390
20231128,093500,814738010,13810,13740,13810,13740,1059
20231128,093400,800150670,13730,13710,13750,13700,1182
20231128,093300,783927450,13710,13730,13730,13710,1197
20231128,093200,767504360,13730,13720,13730,13720,836
20231128,093100,756031110,13710,13730,13730,13710,720
20231128,093000,746157050,13730,13660,13730,13640,1392
20231128,092900,727137350,13660,13610,13670,13590,616
20231128,092800,718741880,13590,13630,13680,13580,8747
20231128,092700,599727400,13620,13710,13720,13620,3216
20231128,092600,555721410,13710,13770,13780,13710,2951
20231128,092500,515153600,13770,13800,13810,13760,1340
20231128,092400,496675970,13800,13820,13830,13800,5973
20231128,092300,414186230,13820,13840,13840,13820,1128
20231128,092200,398589100,13840,13850,13860,13840,415
20231128,092100,392843410,13860,13900,13900,13860,1008
20231128,092000,378859310,13900,13920,13920,13900,482
20231128,091900,372153640,13930,13930,13930,13920,37
20231128,091800,371638470,13930,13950,13960,13930,20
20231128,091700,371359600,13950,13950,13950,13950,102
20231128,091600,369936700,13950,13960,13960,13920,1697
20231128,091500,346283800,13960,13910,14030,13910,4303
20231128,091400,286152330,13930,13870,13930,13870,2613
20231128,091300,249854100,13870,13890,13890,13830,1277
20231128,091200,232146540,13900,13930,13930,13900,439
20231128,091100,226044220,13930,13900,13930,13890,515
20231128,091000,218884480,13900,13900,13910,13900,791
20231128,090900,207889560,13900,13940,13950,13900,2079
20231128,090800,178932790,13930,13920,13960,13920,3180
20231128,090700,134620800,13940,13940,13940,13910,929
20231128,090600,121683130,13930,13970,13970,13930,1131
20231128,090500,105904890,13960,13980,13980,13960,2001
20231128,090400,77968530,13960,14000,14000,13960,700
20231128,090300,68194220,13990,14020,14020,13990,346
20231128,090200,63348030,14010,14030,14030,14010,896
20231128,090100,50782470,14030,14070,14070,14030,794
20231128,090000,39617060,14090,14120,14130,13900,2826