stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190900,24664979390,14680,14680,14680,14680,92722
20231120,190800,24664979390,14680,14680,14680,14680,0
20231120,190700,24664979390,14680,14680,14680,14680,0
20231120,190600,24664979390,14680,14680,14680,14680,0
20231120,190500,24664979390,14680,14680,14680,14680,0
20231120,190400,24664979390,14680,14680,14680,14680,0
20231120,190300,24664979390,14680,14680,14680,14680,0
20231120,190200,24664979390,14680,14680,14680,14680,0
20231120,190100,24664979390,14680,14680,14680,14680,0
20231120,190000,24664979390,14680,14680,14680,14680,0
20231120,185900,24664979390,14680,14680,14680,14680,0
20231120,185800,24664979390,14680,14680,14680,14680,0
20231120,185700,24664979390,14680,14680,14680,14680,0
20231120,185600,24664979390,14680,14680,14680,14680,0
20231120,185500,24664979390,14680,14680,14680,14680,0
20231120,185400,24664979390,14680,14680,14680,14680,0
20231120,185300,24664979390,14680,14680,14680,14680,0
20231120,185200,24664979390,14680,14680,14680,14680,0
20231120,185100,24664979390,14680,14680,14680,14680,0
20231120,185000,24664979390,14680,14680,14680,14680,0
20231120,184900,24664979390,14680,14680,14680,14680,0
20231120,184800,24664979390,14680,14680,14680,14680,0
20231120,184700,24664979390,14680,14680,14680,14680,0
20231120,184600,24664979390,14680,14680,14680,14680,0
20231120,184500,24664979390,14680,14680,14680,14680,0
20231120,184400,24664979390,14680,14680,14680,14680,0
20231120,184300,24664979390,14680,14680,14680,14680,0
20231120,184200,24664979390,14680,14680,14680,14680,0
20231120,184100,24664979390,14680,14680,14680,14680,0
20231120,184000,24664979390,14680,14680,14680,14680,0
20231120,183900,24664979390,14680,14680,14680,14680,92722
20231120,183800,24664979390,14680,14680,14680,14680,0
20231120,183700,24664979390,14680,14680,14680,14680,0
20231120,183600,24664979390,14680,14680,14680,14680,0
20231120,183500,24664979390,14680,14680,14680,14680,0
20231120,183400,24664979390,14680,14680,14680,14680,0
20231120,183300,24664979390,14680,14680,14680,14680,0
20231120,183200,24664979390,14680,14680,14680,14680,0
20231120,183100,24664979390,14680,14680,14680,14680,0
20231120,183000,24664979390,14680,14680,14680,14680,0
20231120,182900,24664979390,14680,14680,14680,14680,0
20231120,182800,24664979390,14680,14680,14680,14680,0
20231120,182700,24664979390,14680,14680,14680,14680,0
20231120,182600,24664979390,14680,14680,14680,14680,0
20231120,182500,24664979390,14680,14680,14680,14680,0
20231120,182400,24664979390,14680,14680,14680,14680,0
20231120,182300,24664979390,14680,14680,14680,14680,0
20231120,182200,24664979390,14680,14680,14680,14680,0
20231120,182100,24664979390,14680,14680,14680,14680,0
20231120,182000,24664979390,14680,14680,14680,14680,0
20231120,181900,24664979390,14680,14680,14680,14680,0
20231120,181800,24664979390,14680,14680,14680,14680,0
20231120,181700,24664979390,14680,14680,14680,14680,0
20231120,181600,24664979390,14680,14680,14680,14680,0
20231120,181500,24664979390,14680,14680,14680,14680,0
20231120,181400,24664979390,14680,14680,14680,14680,0
20231120,181300,24664979390,14680,14680,14680,14680,0
20231120,181200,24664979390,14680,14680,14680,14680,0
20231120,181100,24664979390,14680,14680,14680,14680,0
20231120,181000,24664979390,14680,14680,14680,14680,0
20231120,180900,24664979390,14680,14680,14680,14680,92722
20231120,180800,24664979390,14680,14680,14680,14680,0
20231120,180700,24664979390,14680,14680,14680,14680,0
20231120,180600,24664979390,14680,14680,14680,14680,0
20231120,180500,24664979390,14680,14680,14680,14680,0
20231120,180400,24664979390,14680,14680,14680,14680,0
20231120,180300,24664979390,14680,14680,14680,14680,0
20231120,180200,24664979390,14680,14680,14680,14680,0
20231120,180100,24664979390,14680,14680,14680,14680,0
20231120,180000,24664979390,14680,14680,14680,14680,0
20231120,175900,24664979390,14680,14680,14680,14680,0
20231120,175800,24664979390,14680,14680,14680,14680,0
20231120,175700,24664979390,14680,14680,14680,14680,0
20231120,175600,24664979390,14680,14680,14680,14680,0
20231120,175500,24664979390,14680,14680,14680,14680,0
20231120,175400,24664979390,14680,14680,14680,14680,0
20231120,175300,24664979390,14680,14680,14680,14680,0
20231120,175200,24664979390,14680,14680,14680,14680,0
20231120,175100,24664979390,14680,14680,14680,14680,0
20231120,175000,24664979390,14680,14680,14680,14680,0
20231120,174900,24664979390,14680,14680,14680,14680,0
20231120,174800,24664979390,14680,14680,14680,14680,0
20231120,174700,24664979390,14680,14680,14680,14680,0
20231120,174600,24664979390,14680,14680,14680,14680,0
20231120,174500,24664979390,14680,14680,14680,14680,0
20231120,174400,24664979390,14680,14680,14680,14680,0
20231120,174300,24664979390,14680,14680,14680,14680,0
20231120,174200,24664979390,14680,14680,14680,14680,0
20231120,174100,24664979390,14680,14680,14680,14680,0
20231120,174000,24664979390,14680,14680,14680,14680,0
20231120,173900,24664979390,14680,14680,14680,14680,92722
20231120,173800,24664979390,14680,14680,14680,14680,0
20231120,173700,24664979390,14680,14680,14680,14680,0
20231120,173600,24664979390,14680,14680,14680,14680,0
20231120,173500,24664979390,14680,14680,14680,14680,0
20231120,173400,24664979390,14680,14680,14680,14680,0
20231120,173300,24664979390,14680,14680,14680,14680,0
20231120,173200,24664979390,14680,14680,14680,14680,0
20231120,173100,24664979390,14680,14680,14680,14680,0
20231120,173000,24664979390,14680,14680,14680,14680,0
20231120,172900,24664979390,14680,14680,14680,14680,0
20231120,172800,24664979390,14680,14680,14680,14680,0
20231120,172700,24664979390,14680,14680,14680,14680,0
20231120,172600,24664979390,14680,14680,14680,14680,0
20231120,172500,24664979390,14680,14680,14680,14680,0
20231120,172400,24664979390,14680,14680,14680,14680,0
20231120,172300,24664979390,14680,14680,14680,14680,0
20231120,172200,24664979390,14680,14680,14680,14680,0
20231120,172100,24664979390,14680,14680,14680,14680,0
20231120,172000,24664979390,14680,14680,14680,14680,0
20231120,171900,24664979390,14680,14680,14680,14680,0
20231120,171800,24664979390,14680,14680,14680,14680,0
20231120,171700,24664979390,14680,14680,14680,14680,0
20231120,171600,24664979390,14680,14680,14680,14680,0
20231120,171500,24664979390,14680,14680,14680,14680,0
20231120,171400,24664979390,14680,14680,14680,14680,0
20231120,171300,24664979390,14680,14680,14680,14680,0
20231120,171200,24664979390,14680,14680,14680,14680,0
20231120,171100,24664979390,14680,14680,14680,14680,0
20231120,171000,24664979390,14680,14680,14680,14680,0
20231120,170900,24664979390,14680,14680,14680,14680,92722
20231120,170800,24664979390,14680,14680,14680,14680,0
20231120,170700,24664979390,14680,14680,14680,14680,0
20231120,170600,24664979390,14680,14680,14680,14680,0
20231120,170500,24664979390,14680,14680,14680,14680,0
20231120,170400,24664979390,14680,14680,14680,14680,0
20231120,170300,24664979390,14680,14680,14680,14680,0
20231120,170200,24664979390,14680,14680,14680,14680,0
20231120,170100,24664979390,14680,14680,14680,14680,0
20231120,170000,24664979390,14680,14680,14680,14680,0
20231120,165900,24664979390,14680,14680,14680,14680,0
20231120,165800,24664979390,14680,14680,14680,14680,0
20231120,165700,24664979390,14680,14680,14680,14680,0
20231120,165600,24664979390,14680,14680,14680,14680,0
20231120,165500,24664979390,14680,14680,14680,14680,0
20231120,165400,24664979390,14680,14680,14680,14680,0
20231120,165300,24664979390,14680,14680,14680,14680,0
20231120,165200,24664979390,14680,14680,14680,14680,0
20231120,165100,24664979390,14680,14680,14680,14680,0
20231120,165000,24664979390,14680,14680,14680,14680,0
20231120,164900,24664979390,14680,14680,14680,14680,0
20231120,164800,24664979390,14680,14680,14680,14680,0
20231120,164700,24664979390,14680,14680,14680,14680,0
20231120,164600,24664979390,14680,14680,14680,14680,0
20231120,164500,24664979390,14680,14680,14680,14680,0
20231120,164400,24664979390,14680,14680,14680,14680,0
20231120,164300,24664979390,14680,14680,14680,14680,0
20231120,164200,24664979390,14680,14680,14680,14680,0
20231120,164100,24664979390,14680,14680,14680,14680,0
20231120,164000,24664979390,14680,14680,14680,14680,0
20231120,163900,24664979390,14680,14680,14680,14680,92722
20231120,163800,24664979390,14680,14680,14680,14680,0
20231120,163700,24664979390,14680,14680,14680,14680,0
20231120,163600,24664979390,14680,14680,14680,14680,0
20231120,163500,24664979390,14680,14680,14680,14680,0
20231120,163400,24664979390,14680,14680,14680,14680,0
20231120,163300,24664979390,14680,14680,14680,14680,0
20231120,163200,24664979390,14680,14680,14680,14680,0
20231120,163100,24664979390,14680,14680,14680,14680,0
20231120,163000,24664979390,14680,14680,14680,14680,0
20231120,162900,24664979390,14680,14680,14680,14680,0
20231120,162800,24664979390,14680,14680,14680,14680,0
20231120,162700,24664979390,14680,14680,14680,14680,0
20231120,162600,24664979390,14680,14680,14680,14680,0
20231120,162500,24664979390,14680,14680,14680,14680,0
20231120,162400,24664979390,14680,14680,14680,14680,0
20231120,162300,24664979390,14680,14680,14680,14680,0
20231120,162200,24664979390,14680,14680,14680,14680,0
20231120,162100,24664979390,14680,14680,14680,14680,0
20231120,162000,24664979390,14680,14680,14680,14680,0
20231120,161900,24664979390,14680,14680,14680,14680,0
20231120,161800,24664979390,14680,14680,14680,14680,0
20231120,161700,24664979390,14680,14680,14680,14680,0
20231120,161600,24664979390,14680,14680,14680,14680,0
20231120,161500,24664979390,14680,14680,14680,14680,0
20231120,161400,24664979390,14680,14680,14680,14680,0
20231120,161300,24664979390,14680,14680,14680,14680,0
20231120,161200,24664979390,14680,14680,14680,14680,0
20231120,161100,24664979390,14680,14680,14680,14680,0
20231120,161000,24664979390,14680,14680,14680,14680,0
20231120,160900,24664979390,14680,14680,14680,14680,92722
20231120,160800,24664979390,14680,14680,14680,14680,0
20231120,160700,24664979390,14680,14680,14680,14680,0
20231120,160600,24664979390,14680,14680,14680,14680,0
20231120,160500,24664979390,14680,14680,14680,14680,0
20231120,160400,24664979390,14680,14680,14680,14680,0
20231120,160300,24664979390,14680,14680,14680,14680,0
20231120,160200,24664979390,14680,14680,14680,14680,0
20231120,160100,24664979390,14680,14680,14680,14680,0
20231120,160000,24664979390,14680,14680,14680,14680,0
20231120,155900,24664979390,14680,14680,14680,14680,0
20231120,155800,24664979390,14680,14680,14680,14680,0
20231120,155700,24664979390,14680,14680,14680,14680,0
20231120,155600,24664979390,14680,14680,14680,14680,0
20231120,155500,24664979390,14680,14680,14680,14680,0
20231120,155400,24664979390,14680,14680,14680,14680,0
20231120,155300,24664979390,14680,14680,14680,14680,0
20231120,155200,24664979390,14680,14680,14680,14680,0
20231120,155100,24664979390,14680,14680,14680,14680,0
20231120,155000,24664979390,14680,14680,14680,14680,0
20231120,154900,24664979390,14680,14680,14680,14680,0
20231120,154800,24664979390,14680,14680,14680,14680,0
20231120,154700,24664979390,14680,14680,14680,14680,0
20231120,154600,24664979390,14680,14680,14680,14680,0
20231120,154500,24664979390,14680,14680,14680,14680,0
20231120,154400,24664979390,14680,14680,14680,14680,0
20231120,154300,24664979390,14680,14680,14680,14680,0
20231120,154200,24664979390,14680,14680,14680,14680,0
20231120,154100,24664979390,14680,14680,14680,14680,0
20231120,154000,24664979390,14680,14680,14680,14680,0
20231120,153900,24664979390,14680,14680,14680,14680,92722
20231120,153800,24664979390,14680,14680,14680,14680,0
20231120,153700,24664979390,14680,14680,14680,14680,0
20231120,153600,24664979390,14680,14680,14680,14680,0
20231120,153500,24664979390,14680,14680,14680,14680,0
20231120,153400,24664979390,14680,14680,14680,14680,0
20231120,153300,24664979390,14680,14680,14680,14680,0
20231120,153200,24664979390,14680,14680,14680,14680,0
20231120,153100,24664979390,14680,14680,14680,14680,0
20231120,153000,24664979390,14680,14680,14680,14680,92722
20231120,152900,23303820430,14660,14660,14660,14660,0
20231120,152800,23303820430,14660,14660,14660,14660,0
20231120,152700,23303820430,14660,14660,14660,14660,0
20231120,152600,23303820430,14660,14660,14660,14660,0
20231120,152500,23303820430,14660,14660,14660,14660,0
20231120,152400,23303820430,14660,14660,14660,14660,0
20231120,152300,23303820430,14660,14660,14660,14660,0
20231120,152200,23303820430,14660,14660,14660,14660,0
20231120,152100,23303820430,14660,14660,14660,14660,0
20231120,152000,23303820430,14660,14660,14660,14660,0
20231120,151900,23303820430,14660,14650,14670,14640,13881
20231120,151800,23100449530,14660,14670,14670,14650,472
20231120,151700,23093531990,14660,14670,14670,14650,3288
20231120,151600,23045331090,14670,14670,14680,14660,2669
20231120,151500,23006191170,14670,14670,14680,14670,3695
20231120,151400,22951978680,14680,14670,14680,14670,1146
20231120,151300,22935165440,14670,14670,14680,14670,3313
20231120,151200,22886559100,14670,14670,14680,14670,3753
20231120,151100,22831500780,14680,14680,14680,14670,1058
20231120,151000,22815975380,14680,14680,14680,14670,3862
20231120,150900,22759311130,14680,14690,14690,14670,8089
20231120,150800,22640557120,14680,14690,14690,14680,1295
20231120,150700,22621537790,14680,14690,14690,14680,1737
20231120,150600,22596023420,14690,14690,14690,14680,2909
20231120,150500,22553307310,14690,14690,14690,14680,2928
20231120,150400,22510322270,14690,14690,14690,14680,1258
20231120,150300,22491845180,14680,14680,14690,14670,7970
20231120,150200,22374844580,14670,14680,14680,14670,1723
20231120,150100,22349552230,14670,14680,14680,14670,5370
20231120,150000,22270731440,14680,14670,14680,14660,4125
20231120,145900,22210229240,14670,14670,14670,14660,2251
20231120,145800,22177218890,14670,14660,14670,14650,4702
20231120,145700,22108293760,14650,14650,14660,14650,3363
20231120,145600,22059010400,14650,14650,14660,14640,1967
20231120,145500,22030193360,14660,14660,14660,14650,7103
20231120,145400,21926128850,14650,14660,14670,14650,1530
20231120,145300,21903697660,14650,14660,14670,14650,3583
20231120,145200,21851175870,14660,14660,14670,14660,3168
20231120,145100,21804732890,14660,14670,14670,14660,2140
20231120,145000,21773341810,14660,14660,14670,14650,5487
20231120,144900,21692902340,14660,14670,14670,14660,1004
20231120,144800,21678181340,14660,14660,14670,14660,740
20231120,144700,21667329260,14670,14660,14670,14650,2846
20231120,144600,21625607170,14650,14660,14670,14650,6493
20231120,144500,21530423670,14660,14670,14670,14660,1096
20231120,144400,21514354890,14670,14660,14670,14650,1492
20231120,144300,21492481990,14660,14660,14670,14650,2921
20231120,144200,21449660090,14650,14660,14660,14650,2145
20231120,144100,21418214960,14660,14660,14680,14650,8273
20231120,144000,21296848500,14660,14650,14660,14640,3484
20231120,143900,21245803030,14660,14660,14670,14660,4310
20231120,143800,21182616080,14660,14670,14670,14660,3736
20231120,143700,21127845800,14670,14660,14670,14660,2806
20231120,143600,21086705260,14660,14650,14670,14640,1865
20231120,143500,21059374290,14640,14640,14660,14630,8873
20231120,143400,20929441790,14640,14650,14660,14640,1997
20231120,143300,20900202050,14650,14650,14660,14640,1950
20231120,143200,20871633040,14650,14640,14650,14640,3630
20231120,143100,20818454980,14640,14650,14660,14640,5883
20231120,143000,20732268830,14660,14670,14670,14650,11000
20231120,142900,20571013180,14670,14660,14670,14660,1740
20231120,142800,20545500650,14670,14670,14670,14660,613
20231120,142700,20536510920,14670,14660,14670,14660,2286
20231120,142600,20502976170,14660,14660,14670,14660,968
20231120,142500,20488782910,14660,14670,14670,14660,553
20231120,142400,20480673940,14670,14670,14680,14660,1736
20231120,142300,20455206790,14670,14680,14680,14660,10758
20231120,142200,20297390930,14670,14680,14680,14670,2248
20231120,142100,20264406440,14680,14680,14680,14670,2527
20231120,142000,20227310540,14680,14680,14690,14680,814
20231120,141900,20215359360,14680,14680,14690,14670,1838
20231120,141800,20188377810,14680,14680,14690,14670,5817
20231120,141700,20102982530,14690,14690,14690,14680,1413
20231120,141600,20082225750,14690,14680,14690,14680,463
20231120,141500,20075426110,14690,14680,14690,14680,815
20231120,141400,20063461670,14680,14690,14690,14680,83
20231120,141300,20062243010,14680,14680,14690,14670,3327
20231120,141200,20013403740,14670,14690,14690,14670,3451
20231120,141100,19962743360,14690,14680,14690,14680,1535
20231120,141000,19940206560,14680,14690,14690,14680,300
20231120,140900,19935799890,14690,14680,14690,14680,407
20231120,140800,19929822930,14690,14680,14690,14670,14276
20231120,140700,19720256660,14680,14680,14680,14670,592
20231120,140600,19711570430,14670,14670,14680,14670,1106
20231120,140500,19695336210,14670,14680,14680,14670,861
20231120,140400,19682703770,14680,14670,14680,14670,510
20231120,140300,19675219950,14680,14670,14680,14670,171
20231120,140200,19672709920,14670,14680,14680,14670,589
20231120,140100,19664063960,14680,14680,14690,14670,833
20231120,140000,19651835880,14680,14680,14690,14670,3447
20231120,135900,19601234010,14680,14680,14680,14670,3514
20231120,135800,19549651990,14670,14680,14680,14670,6216
20231120,135700,19458452070,14670,14680,14680,14670,607
20231120,135600,19449546770,14680,14680,14680,14670,2259
20231120,135500,19416388180,14670,14670,14680,14670,1922
20231120,135400,19388186850,14670,14690,14690,14670,2858
20231120,135300,19346243970,14690,14690,14690,14680,1841
20231120,135200,19319216490,14680,14690,14690,14680,4744
20231120,135100,19249573430,14690,14690,14690,14680,356
20231120,135000,19244344660,14690,14680,14690,14680,1314
20231120,134900,19225052470,14680,14690,14690,14680,233
20231120,134800,19221631180,14690,14670,14690,14660,3649
20231120,134700,19168105700,14670,14680,14690,14660,2253
20231120,134600,19135063610,14690,14700,14700,14660,17655
20231120,134500,18875953660,14690,14700,14700,14690,689
20231120,134400,18865826010,14700,14700,14700,14690,695
20231120,134300,18855610540,14700,14690,14700,14690,2438
20231120,134200,18819792720,14700,14690,14700,14690,735
20231120,134100,18808990850,14690,14700,14700,14690,1070
20231120,134000,18793268470,14700,14700,14700,14690,1348
20231120,133900,18773453990,14690,14700,14700,14690,2289
20231120,133800,18739806300,14700,14710,14710,14690,3842
20231120,133700,18683321540,14720,14710,14720,14710,517
20231120,133600,18675714220,14720,14710,14720,14700,2355
20231120,133500,18641074360,14710,14710,14720,14700,8113
20231120,133400,18521774560,14710,14710,14720,14710,1350
20231120,133300,18501915650,14710,14720,14720,14700,3071
20231120,133200,18456741290,14710,14710,14720,14700,2772
20231120,133100,18415962600,14710,14720,14720,14710,1728
20231120,133000,18390541590,14720,14710,14720,14710,1801
20231120,132900,18364044570,14710,14720,14720,14710,12722
20231120,132800,18176871050,14710,14720,14720,14710,3211
20231120,132700,18129623320,14710,14720,14720,14710,6037
20231120,132600,18040760750,14710,14720,14720,14710,2960
20231120,132500,17997195780,14720,14700,14720,14700,15480
20231120,132400,17769460540,14710,14690,14710,14690,19703
20231120,132300,17479821230,14690,14690,14700,14690,531
20231120,132200,17472018450,14690,14690,14700,14690,3734
20231120,132100,17417163680,14690,14700,14700,14690,797
20231120,132000,17405452980,14690,14690,14700,14690,1827
20231120,131900,17378607890,14690,14700,14700,14690,2149
20231120,131800,17347028270,14690,14700,14700,14690,1414
20231120,131700,17326251840,14690,14680,14700,14680,2523
20231120,131600,17289188880,14690,14690,14700,14680,1277
20231120,131500,17270425800,14690,14690,14700,14690,1821
20231120,131400,17243674030,14690,14690,14700,14690,711
20231120,131300,17233227540,14690,14680,14690,14680,3934
20231120,131200,17175437840,14680,14690,14690,14680,785
20231120,131100,17163911800,14680,14690,14690,14680,4020
20231120,131000,17104868900,14680,14680,14690,14680,2671
20231120,130900,17065635880,14680,14680,14690,14670,3285
20231120,130800,17017412070,14680,14680,14690,14670,2556
20231120,130700,16979889670,14680,14680,14690,14670,2902
20231120,130600,16937296810,14690,14670,14690,14670,1277
20231120,130500,16918552450,14670,14670,14680,14670,1208
20231120,130400,16900830760,14670,14680,14680,14670,1045
20231120,130300,16885499920,14670,14660,14680,14660,1961
20231120,130200,16856730750,14670,14680,14690,14670,5279
20231120,130100,16779271620,14680,14680,14690,14680,1870
20231120,130000,16751813920,14680,14700,14700,14680,2326
20231120,125900,16717645010,14700,14690,14700,14690,3190
20231120,125800,16670775440,14680,14690,14690,14680,1245
20231120,125700,16652487160,14680,14690,14690,14680,272
20231120,125600,16648493080,14690,14690,14690,14680,2296
20231120,125500,16614777270,14690,14690,14690,14680,1422
20231120,125400,16593889330,14690,14690,14700,14680,2680
20231120,125300,16554518170,14690,14690,14700,14690,919
20231120,125200,16541010550,14690,14700,14700,14690,2080
20231120,125100,16510450940,14690,14700,14700,14690,2070
20231120,125000,16480040880,14690,14700,14700,14690,2304
20231120,124900,16446192260,14690,14690,14700,14690,822
20231120,124800,16434113450,14700,14700,14700,14690,706
20231120,124700,16423737300,14690,14690,14700,14680,1005
20231120,124600,16408971980,14690,14690,14700,14690,3231
20231120,124500,16361505900,14690,14700,14700,14690,840
20231120,124400,16349162030,14700,14690,14700,14690,347
20231120,124300,16344061560,14700,14690,14700,14690,836
20231120,124200,16331777890,14690,14700,14700,14690,933
20231120,124100,16318068570,14700,14710,14710,14690,6593
20231120,124000,16221148230,14710,14720,14720,14700,5247
20231120,123900,16143963750,14720,14690,14720,14690,48045
20231120,123800,15437556190,14700,14690,14700,14690,4957
20231120,123700,15364724050,14700,14700,14700,14690,5743
20231120,123600,15280354760,14700,14690,14700,14690,2449
20231120,123500,15244359910,14690,14700,14700,14690,4216
20231120,123400,15182397270,14700,14690,14700,14690,26134
20231120,123300,14798462030,14690,14690,14690,14680,850
20231120,123200,14785977340,14690,14680,14690,14670,16787
20231120,123100,14539522090,14680,14670,14680,14670,10691
20231120,123000,14382654970,14670,14660,14670,14660,4708
20231120,122900,14313601240,14660,14660,14670,14660,2555
20231120,122800,14276144020,14670,14660,14670,14660,11513
20231120,122700,14107355710,14670,14660,14670,14660,1173
20231120,122600,14090157970,14660,14660,14670,14660,849
20231120,122500,14077707240,14670,14660,14670,14650,1427
20231120,122400,14056785520,14650,14650,14660,14650,3408
20231120,122300,14006834000,14650,14660,14660,14650,1197
20231120,122200,13989296340,14660,14660,14660,14650,501
20231120,122100,13981954490,14660,14660,14670,14650,3456
20231120,122000,13931289260,14660,14660,14670,14660,1154
20231120,121900,13914364580,14670,14650,14670,14650,43888
20231120,121800,13271267030,14640,14630,14650,14630,12356
20231120,121700,13090373430,14630,14630,14640,14630,758
20231120,121600,13079282430,14630,14630,14640,14620,2897
20231120,121500,13036901060,14630,14620,14630,14620,347
20231120,121400,13031825200,14630,14620,14640,14620,1844
20231120,121300,13004858870,14620,14630,14640,14620,952
20231120,121200,12990932570,14620,14640,14640,14620,2826
20231120,121100,12949602940,14640,14630,14640,14620,581
20231120,121000,12941104730,14630,14630,14640,14620,7064
20231120,120900,12837772660,14640,14640,14640,14630,1004
20231120,120800,12823081390,14640,14630,14640,14630,607
20231120,120700,12814196820,14630,14640,14640,14630,1997
20231120,120600,12784979680,14640,14630,14640,14620,6755
20231120,120500,12686154450,14620,14630,14630,14620,1373
20231120,120400,12666074180,14630,14620,14630,14620,374
20231120,120300,12660602600,14620,14620,14630,14610,1379
20231120,120200,12640440480,14620,14610,14620,14610,2390
20231120,120100,12605502930,14620,14620,14620,14610,7254
20231120,120000,12499495060,14620,14620,14620,14610,332
20231120,115900,12494641930,14620,14600,14620,14600,7885
20231120,115800,12379409360,14600,14610,14610,14600,363
20231120,115700,12374106970,14600,14610,14610,14600,1300
20231120,115600,12355123640,14600,14610,14610,14600,722
20231120,115500,12344579950,14600,14600,14610,14590,4306
20231120,115400,12281735440,14600,14600,14610,14600,2239
20231120,115300,12249043770,14600,14600,14600,14600,171
20231120,115200,12246547170,14600,14600,14610,14590,3550
20231120,115100,12194716260,14590,14600,14610,14590,5359
20231120,115000,12116477790,14600,14610,14610,14600,239
20231120,114900,12112986660,14600,14610,14610,14600,702
20231120,114800,12102731330,14610,14600,14610,14600,846
20231120,114700,12090378420,14600,14610,14610,14600,2736
20231120,114600,12050415520,14610,14610,14610,14600,880
20231120,114500,12037564930,14610,14600,14610,14600,462
20231120,114400,12030817850,14610,14610,14610,14600,335
20231120,114300,12025923900,14600,14610,14610,14600,2527
20231120,114200,11989018420,14610,14610,14610,14600,2268
20231120,114100,11955886050,14600,14600,14610,14600,614
20231120,114000,11946919570,14600,14600,14610,14600,381
20231120,113900,11941356210,14610,14600,14610,14600,765
20231120,113800,11930185820,14610,14600,14610,14600,267
20231120,113700,11926286160,14610,14610,14610,14600,792
20231120,113600,11914722180,14600,14620,14620,14600,3064
20231120,113500,11869966970,14610,14610,14610,14610,1045
20231120,113400,11854699520,14610,14610,14620,14610,326
20231120,113300,11849936600,14610,14610,14620,14610,1383
20231120,113200,11829730960,14610,14620,14620,14610,451
20231120,113100,11823141060,14610,14620,14620,14610,541
20231120,113000,11815235900,14610,14620,14620,14610,580
20231120,112900,11806761610,14620,14620,14630,14610,1391
20231120,112800,11786425070,14620,14630,14630,14620,2235
20231120,112700,11753749250,14620,14620,14630,14620,1107
20231120,112600,11737564620,14620,14630,14630,14620,659
20231120,112500,11727928200,14620,14630,14630,14620,751
20231120,112400,11716947480,14630,14630,14630,14620,256
20231120,112300,11713204480,14620,14630,14630,14620,197
20231120,112200,11710323650,14630,14630,14630,14630,236
20231120,112100,11706870970,14630,14630,14640,14630,2644
20231120,112000,11668187070,14640,14640,14640,14630,512
20231120,111900,11660695330,14640,14630,14640,14620,7043
20231120,111800,11557660030,14620,14620,14630,14620,833
20231120,111700,11545477640,14630,14620,14630,14620,1443
20231120,111600,11524371550,14630,14640,14640,14630,8199
20231120,111500,11404419760,14630,14640,14640,14630,604
20231120,111400,11395578670,14640,14630,14640,14630,1236
20231120,111300,11377495270,14640,14640,14640,14630,136
20231120,111200,11375505470,14640,14640,14640,14640,455
20231120,111100,11368844270,14640,14630,14640,14630,1044
20231120,111000,11353569660,14640,14630,14640,14630,688
20231120,110900,11343503640,14630,14630,14640,14630,1214
20231120,110800,11325737660,14630,14630,14640,14630,224
20231120,110700,11322460430,14630,14640,14640,14620,6617
20231120,110600,11225615440,14650,14650,14650,14640,514
20231120,110500,11218089570,14650,14630,14650,14630,5465
20231120,110400,11138074570,14640,14620,14640,14620,12689
20231120,110300,10952476240,14610,14620,14620,14610,884
20231120,110200,10939557190,14620,14600,14620,14600,5025
20231120,110100,10866170130,14600,14600,14600,14590,1705
20231120,110000,10841277140,14590,14600,14600,14580,217
20231120,105900,10838111520,14580,14580,14600,14570,3085
20231120,105800,10793111580,14580,14580,14580,14570,1194
20231120,105700,10775703200,14580,14580,14580,14570,1240
20231120,105600,10757628810,14590,14590,14600,14580,909
20231120,105500,10744371470,14600,14590,14600,14590,2168
20231120,105400,10712739790,14600,14580,14600,14580,4773
20231120,105300,10643096510,14590,14590,14600,14580,2963
20231120,105200,10599861860,14590,14580,14590,14580,2370
20231120,105100,10565285020,14580,14600,14600,14570,2789
20231120,105000,10524608370,14590,14600,14600,14590,665
20231120,104900,10514900730,14600,14590,14600,14580,4778
20231120,104800,10445176730,14590,14590,14590,14580,693
20231120,104700,10435069000,14590,14580,14590,14570,2282
20231120,104600,10401796630,14580,14590,14590,14580,1242
20231120,104500,10383683530,14590,14590,14600,14580,4789
20231120,104400,10313812860,14580,14590,14590,14580,333
20231120,104300,10308957310,14590,14590,14590,14590,2139
20231120,104200,10277749300,14600,14590,14600,14570,3576
20231120,104100,10225593020,14600,14590,14600,14590,3719
20231120,104000,10171332620,14590,14590,14600,14590,1523
20231120,103900,10149108920,14590,14600,14610,14590,2118
20231120,103800,10118186080,14600,14600,14600,14600,3771
20231120,103700,10063129480,14600,14610,14610,14600,2581
20231120,103600,10025427970,14610,14610,14610,14600,4791
20231120,103500,9955466460,14610,14610,14620,14610,1661
20231120,103400,9931188140,14620,14620,14620,14600,3118
20231120,103300,9885636180,14610,14620,14620,14610,7007
20231120,103200,9783223560,14620,14630,14630,14620,1539
20231120,103100,9760714380,14630,14630,14630,14620,2549
20231120,103000,9723423490,14630,14640,14640,14630,2080
20231120,102900,9692992080,14640,14640,14640,14630,922
20231120,102800,9679494310,14640,14630,14650,14630,2750
20231120,102700,9639234320,14640,14640,14640,14630,2209
20231120,102600,9606894640,14640,14630,14650,14610,9033
20231120,102500,9474726760,14630,14640,14640,14630,3976
20231120,102400,9416553130,14630,14630,14640,14630,3097
20231120,102300,9371243810,14630,14640,14650,14630,2782
20231120,102200,9330518860,14650,14650,14650,14640,1977
20231120,102100,9301557970,14650,14650,14660,14650,3057
20231120,102000,9256772500,14650,14640,14660,14630,18078
20231120,101900,8991931580,14640,14630,14650,14630,10781
20231120,101800,8834057630,14630,14630,14640,14620,1276
20231120,101700,8815388720,14640,14630,14640,14620,3708
20231120,101600,8761131540,14630,14640,14640,14630,3237
20231120,101500,8713759440,14640,14620,14640,14620,6913
20231120,101400,8612591250,14620,14610,14620,14610,2912
20231120,101300,8570020830,14610,14610,14610,14600,3354
20231120,101200,8521020850,14610,14600,14610,14600,2717
20231120,101100,8481333040,14600,14610,14610,14600,4415
20231120,101000,8416862380,14610,14600,14610,14600,1113
20231120,100900,8400609240,14610,14600,14610,14600,1409
20231120,100800,8380026210,14600,14630,14640,14590,11569
20231120,100700,8211001830,14630,14640,14640,14630,2406
20231120,100600,8175783910,14640,14630,14650,14630,9054
20231120,100500,8043222710,14630,14630,14640,14630,531
20231120,100400,8035450710,14630,14610,14640,14610,7185
20231120,100300,7930336950,14620,14620,14630,14610,8789
20231120,100200,7801846500,14610,14600,14620,14600,8242
20231120,100100,7681442420,14600,14610,14610,14590,3952
20231120,100000,7623744500,14610,14610,14610,14600,760
20231120,095900,7612643900,14610,14600,14610,14590,3919
20231120,095800,7555427070,14600,14610,14620,14600,5679
20231120,095700,7472481060,14600,14610,14620,14600,10283
20231120,095600,7322247000,14610,14590,14610,14560,22859
20231120,095500,6988802230,14600,14600,14600,14590,3048
20231120,095400,6944305160,14600,14600,14610,14590,3396
20231120,095300,6894722000,14600,14610,14610,14600,3233
20231120,095200,6847499390,14610,14600,14620,14590,7097
20231120,095100,6743803390,14600,14590,14600,14580,8096
20231120,095000,6625656040,14590,14620,14620,14580,15491
20231120,094900,6399431390,14620,14600,14620,14590,7987
20231120,094800,6282781110,14600,14590,14610,14590,13389
20231120,094700,6087330530,14590,14580,14600,14580,14498
20231120,094600,5875843980,14570,14550,14580,14550,9559
20231120,094500,5736615980,14550,14540,14560,14540,3444
20231120,094400,5686524350,14540,14540,14560,14530,2540
20231120,094300,5649577680,14540,14560,14560,14530,2099
20231120,094200,5619039450,14550,14530,14550,14520,5309
20231120,094100,5541891630,14530,14530,14530,14520,1363
20231120,094000,5522098200,14520,14550,14560,14520,5696
20231120,093900,5439287100,14550,14550,14560,14550,3576
20231120,093800,5387242290,14560,14560,14560,14550,2410
20231120,093700,5352161820,14560,14550,14560,14550,4569
20231120,093600,5285681950,14550,14550,14560,14540,5121
20231120,093500,5211175290,14550,14560,14570,14550,4914
20231120,093400,5139608850,14560,14560,14570,14560,3122
20231120,093300,5094150260,14570,14560,14580,14560,10090
20231120,093200,4947130420,14560,14570,14580,14560,2532
20231120,093100,4910244600,14570,14570,14590,14570,7595
20231120,093000,4799505630,14570,14560,14580,14560,7908
20231120,092900,4684321130,14570,14540,14570,14540,8125
20231120,092800,4566085030,14540,14530,14540,14530,12619
20231120,092700,4382699270,14530,14530,14550,14530,6514
20231120,092600,4287982170,14530,14550,14550,14530,5020
20231120,092500,4214994200,14560,14530,14560,14530,11420
20231120,092400,4048937860,14530,14520,14540,14520,5911
20231120,092300,3963042340,14520,14520,14530,14510,8224
20231120,092200,3843618400,14520,14500,14520,14490,10079
20231120,092100,3697448920,14490,14470,14500,14460,9962
20231120,092000,3553186460,14460,14480,14490,14460,4474
20231120,091900,3488437420,14480,14480,14490,14470,3417
20231120,091800,3438960900,14480,14470,14490,14460,5660
20231120,091700,3357017730,14470,14520,14520,14470,4773
20231120,091600,3287870620,14510,14520,14530,14510,5738
20231120,091500,3204562910,14520,14520,14530,14510,7154
20231120,091400,3100686550,14520,14510,14520,14510,12193
20231120,091300,2923701480,14510,14470,14510,14470,22284
20231120,091200,2600713050,14470,14450,14470,14450,22854
20231120,091100,2270104130,14460,14440,14460,14440,10665
20231120,091000,2116018950,14440,14440,14440,14430,3123
20231120,090900,2070928180,14430,14440,14450,14430,12602
20231120,090800,1888942190,14440,14420,14450,14420,5663
20231120,090700,1807230780,14420,14430,14450,14420,19346
20231120,090600,1527885910,14440,14410,14450,14410,9379
20231120,090500,1392519970,14410,14410,14420,14390,8233
20231120,090400,1273890770,14400,14360,14400,14330,11113
20231120,090300,1114187360,14330,14300,14360,14290,8307
20231120,090200,995210430,14300,14330,14350,14290,16196
20231120,090100,763380350,14340,14400,14400,14300,16739
20231120,090000,523040900,14410,14370,14450,14370,35518