stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,191000,29315105710,14690,14690,14690,14690,118822
20231121,190900,29315105710,14690,14690,14690,14690,0
20231121,190800,29315105710,14690,14690,14690,14690,0
20231121,190700,29315105710,14690,14690,14690,14690,0
20231121,190600,29315105710,14690,14690,14690,14690,0
20231121,190500,29315105710,14690,14690,14690,14690,0
20231121,190400,29315105710,14690,14690,14690,14690,0
20231121,190300,29315105710,14690,14690,14690,14690,0
20231121,190200,29315105710,14690,14690,14690,14690,0
20231121,190100,29315105710,14690,14690,14690,14690,0
20231121,190000,29315105710,14690,14690,14690,14690,0
20231121,185900,29315105710,14690,14690,14690,14690,0
20231121,185800,29315105710,14690,14690,14690,14690,0
20231121,185700,29315105710,14690,14690,14690,14690,0
20231121,185600,29315105710,14690,14690,14690,14690,0
20231121,185500,29315105710,14690,14690,14690,14690,0
20231121,185400,29315105710,14690,14690,14690,14690,0
20231121,185300,29315105710,14690,14690,14690,14690,0
20231121,185200,29315105710,14690,14690,14690,14690,0
20231121,185100,29315105710,14690,14690,14690,14690,0
20231121,185000,29315105710,14690,14690,14690,14690,0
20231121,184900,29315105710,14690,14690,14690,14690,0
20231121,184800,29315105710,14690,14690,14690,14690,0
20231121,184700,29315105710,14690,14690,14690,14690,0
20231121,184600,29315105710,14690,14690,14690,14690,0
20231121,184500,29315105710,14690,14690,14690,14690,0
20231121,184400,29315105710,14690,14690,14690,14690,0
20231121,184300,29315105710,14690,14690,14690,14690,0
20231121,184200,29315105710,14690,14690,14690,14690,0
20231121,184100,29315105710,14690,14690,14690,14690,0
20231121,184000,29315105710,14690,14690,14690,14690,118822
20231121,183900,29315105710,14690,14690,14690,14690,0
20231121,183800,29315105710,14690,14690,14690,14690,0
20231121,183700,29315105710,14690,14690,14690,14690,0
20231121,183600,29315105710,14690,14690,14690,14690,0
20231121,183500,29315105710,14690,14690,14690,14690,0
20231121,183400,29315105710,14690,14690,14690,14690,0
20231121,183300,29315105710,14690,14690,14690,14690,0
20231121,183200,29315105710,14690,14690,14690,14690,0
20231121,183100,29315105710,14690,14690,14690,14690,0
20231121,183000,29315105710,14690,14690,14690,14690,0
20231121,182900,29315105710,14690,14690,14690,14690,0
20231121,182800,29315105710,14690,14690,14690,14690,0
20231121,182700,29315105710,14690,14690,14690,14690,0
20231121,182600,29315105710,14690,14690,14690,14690,0
20231121,182500,29315105710,14690,14690,14690,14690,0
20231121,182400,29315105710,14690,14690,14690,14690,0
20231121,182300,29315105710,14690,14690,14690,14690,0
20231121,182200,29315105710,14690,14690,14690,14690,0
20231121,182100,29315105710,14690,14690,14690,14690,0
20231121,182000,29315105710,14690,14690,14690,14690,0
20231121,181900,29315105710,14690,14690,14690,14690,0
20231121,181800,29315105710,14690,14690,14690,14690,0
20231121,181700,29315105710,14690,14690,14690,14690,0
20231121,181600,29315105710,14690,14690,14690,14690,0
20231121,181500,29315105710,14690,14690,14690,14690,0
20231121,181400,29315105710,14690,14690,14690,14690,0
20231121,181300,29315105710,14690,14690,14690,14690,0
20231121,181200,29315105710,14690,14690,14690,14690,0
20231121,181100,29315105710,14690,14690,14690,14690,0
20231121,181000,29315105710,14690,14690,14690,14690,118822
20231121,180900,29315105710,14690,14690,14690,14690,0
20231121,180800,29315105710,14690,14690,14690,14690,0
20231121,180700,29315105710,14690,14690,14690,14690,0
20231121,180600,29315105710,14690,14690,14690,14690,0
20231121,180500,29315105710,14690,14690,14690,14690,0
20231121,180400,29315105710,14690,14690,14690,14690,0
20231121,180300,29315105710,14690,14690,14690,14690,0
20231121,180200,29315105710,14690,14690,14690,14690,0
20231121,180100,29315105710,14690,14690,14690,14690,0
20231121,180000,29315105710,14690,14690,14690,14690,0
20231121,175900,29315105710,14690,14690,14690,14690,0
20231121,175800,29315105710,14690,14690,14690,14690,0
20231121,175700,29315105710,14690,14690,14690,14690,0
20231121,175600,29315105710,14690,14690,14690,14690,0
20231121,175500,29315105710,14690,14690,14690,14690,0
20231121,175400,29315105710,14690,14690,14690,14690,0
20231121,175300,29315105710,14690,14690,14690,14690,0
20231121,175200,29315105710,14690,14690,14690,14690,0
20231121,175100,29315105710,14690,14690,14690,14690,0
20231121,175000,29315105710,14690,14690,14690,14690,0
20231121,174900,29315105710,14690,14690,14690,14690,0
20231121,174800,29315105710,14690,14690,14690,14690,0
20231121,174700,29315105710,14690,14690,14690,14690,0
20231121,174600,29315105710,14690,14690,14690,14690,0
20231121,174500,29315105710,14690,14690,14690,14690,0
20231121,174400,29315105710,14690,14690,14690,14690,0
20231121,174300,29315105710,14690,14690,14690,14690,0
20231121,174200,29315105710,14690,14690,14690,14690,0
20231121,174100,29315105710,14690,14690,14690,14690,0
20231121,174000,29315105710,14690,14690,14690,14690,118822
20231121,173900,29315105710,14690,14690,14690,14690,0
20231121,173800,29315105710,14690,14690,14690,14690,0
20231121,173700,29315105710,14690,14690,14690,14690,0
20231121,173600,29315105710,14690,14690,14690,14690,0
20231121,173500,29315105710,14690,14690,14690,14690,0
20231121,173400,29315105710,14690,14690,14690,14690,0
20231121,173300,29315105710,14690,14690,14690,14690,0
20231121,173200,29315105710,14690,14690,14690,14690,0
20231121,173100,29315105710,14690,14690,14690,14690,0
20231121,173000,29315105710,14690,14690,14690,14690,0
20231121,172900,29315105710,14690,14690,14690,14690,0
20231121,172800,29315105710,14690,14690,14690,14690,0
20231121,172700,29315105710,14690,14690,14690,14690,0
20231121,172600,29315105710,14690,14690,14690,14690,0
20231121,172500,29315105710,14690,14690,14690,14690,0
20231121,172400,29315105710,14690,14690,14690,14690,0
20231121,172300,29315105710,14690,14690,14690,14690,0
20231121,172200,29315105710,14690,14690,14690,14690,0
20231121,172100,29315105710,14690,14690,14690,14690,0
20231121,172000,29315105710,14690,14690,14690,14690,0
20231121,171900,29315105710,14690,14690,14690,14690,0
20231121,171800,29315105710,14690,14690,14690,14690,0
20231121,171700,29315105710,14690,14690,14690,14690,0
20231121,171600,29315105710,14690,14690,14690,14690,0
20231121,171500,29315105710,14690,14690,14690,14690,0
20231121,171400,29315105710,14690,14690,14690,14690,0
20231121,171300,29315105710,14690,14690,14690,14690,0
20231121,171200,29315105710,14690,14690,14690,14690,0
20231121,171100,29315105710,14690,14690,14690,14690,0
20231121,171000,29315105710,14690,14690,14690,14690,118822
20231121,170900,29315105710,14690,14690,14690,14690,0
20231121,170800,29315105710,14690,14690,14690,14690,0
20231121,170700,29315105710,14690,14690,14690,14690,0
20231121,170600,29315105710,14690,14690,14690,14690,0
20231121,170500,29315105710,14690,14690,14690,14690,0
20231121,170400,29315105710,14690,14690,14690,14690,0
20231121,170300,29315105710,14690,14690,14690,14690,0
20231121,170200,29315105710,14690,14690,14690,14690,0
20231121,170100,29315105710,14690,14690,14690,14690,0
20231121,170000,29315105710,14690,14690,14690,14690,0
20231121,165900,29315105710,14690,14690,14690,14690,0
20231121,165800,29315105710,14690,14690,14690,14690,0
20231121,165700,29315105710,14690,14690,14690,14690,0
20231121,165600,29315105710,14690,14690,14690,14690,0
20231121,165500,29315105710,14690,14690,14690,14690,0
20231121,165400,29315105710,14690,14690,14690,14690,0
20231121,165300,29315105710,14690,14690,14690,14690,0
20231121,165200,29315105710,14690,14690,14690,14690,0
20231121,165100,29315105710,14690,14690,14690,14690,0
20231121,165000,29315105710,14690,14690,14690,14690,0
20231121,164900,29315105710,14690,14690,14690,14690,0
20231121,164800,29315105710,14690,14690,14690,14690,0
20231121,164700,29315105710,14690,14690,14690,14690,0
20231121,164600,29315105710,14690,14690,14690,14690,0
20231121,164500,29315105710,14690,14690,14690,14690,0
20231121,164400,29315105710,14690,14690,14690,14690,0
20231121,164300,29315105710,14690,14690,14690,14690,0
20231121,164200,29315105710,14690,14690,14690,14690,0
20231121,164100,29315105710,14690,14690,14690,14690,0
20231121,164000,29315105710,14690,14690,14690,14690,118822
20231121,163900,29315105710,14690,14690,14690,14690,0
20231121,163800,29315105710,14690,14690,14690,14690,0
20231121,163700,29315105710,14690,14690,14690,14690,0
20231121,163600,29315105710,14690,14690,14690,14690,0
20231121,163500,29315105710,14690,14690,14690,14690,0
20231121,163400,29315105710,14690,14690,14690,14690,0
20231121,163300,29315105710,14690,14690,14690,14690,0
20231121,163200,29315105710,14690,14690,14690,14690,0
20231121,163100,29315105710,14690,14690,14690,14690,0
20231121,163000,29315105710,14690,14690,14690,14690,0
20231121,162900,29315105710,14690,14690,14690,14690,0
20231121,162800,29315105710,14690,14690,14690,14690,0
20231121,162700,29315105710,14690,14690,14690,14690,0
20231121,162600,29315105710,14690,14690,14690,14690,0
20231121,162500,29315105710,14690,14690,14690,14690,0
20231121,162400,29315105710,14690,14690,14690,14690,0
20231121,162300,29315105710,14690,14690,14690,14690,0
20231121,162200,29315105710,14690,14690,14690,14690,0
20231121,162100,29315105710,14690,14690,14690,14690,0
20231121,162000,29315105710,14690,14690,14690,14690,0
20231121,161900,29315105710,14690,14690,14690,14690,0
20231121,161800,29315105710,14690,14690,14690,14690,0
20231121,161700,29315105710,14690,14690,14690,14690,0
20231121,161600,29315105710,14690,14690,14690,14690,0
20231121,161500,29315105710,14690,14690,14690,14690,0
20231121,161400,29315105710,14690,14690,14690,14690,0
20231121,161300,29315105710,14690,14690,14690,14690,0
20231121,161200,29315105710,14690,14690,14690,14690,0
20231121,161100,29315105710,14690,14690,14690,14690,0
20231121,161000,29315105710,14690,14690,14690,14690,118822
20231121,160900,29315105710,14690,14690,14690,14690,0
20231121,160800,29315105710,14690,14690,14690,14690,0
20231121,160700,29315105710,14690,14690,14690,14690,0
20231121,160600,29315105710,14690,14690,14690,14690,0
20231121,160500,29315105710,14690,14690,14690,14690,0
20231121,160400,29315105710,14690,14690,14690,14690,0
20231121,160300,29315105710,14690,14690,14690,14690,0
20231121,160200,29315105710,14690,14690,14690,14690,0
20231121,160100,29315105710,14690,14690,14690,14690,0
20231121,160000,29315105710,14690,14690,14690,14690,0
20231121,155900,29315105710,14690,14690,14690,14690,0
20231121,155800,29315105710,14690,14690,14690,14690,0
20231121,155700,29315105710,14690,14690,14690,14690,0
20231121,155600,29315105710,14690,14690,14690,14690,0
20231121,155500,29315105710,14690,14690,14690,14690,0
20231121,155400,29315105710,14690,14690,14690,14690,0
20231121,155300,29315105710,14690,14690,14690,14690,0
20231121,155200,29315105710,14690,14690,14690,14690,0
20231121,155100,29315105710,14690,14690,14690,14690,0
20231121,155000,29315105710,14690,14690,14690,14690,0
20231121,154900,29315105710,14690,14690,14690,14690,0
20231121,154800,29315105710,14690,14690,14690,14690,0
20231121,154700,29315105710,14690,14690,14690,14690,0
20231121,154600,29315105710,14690,14690,14690,14690,0
20231121,154500,29315105710,14690,14690,14690,14690,0
20231121,154400,29315105710,14690,14690,14690,14690,0
20231121,154300,29315105710,14690,14690,14690,14690,0
20231121,154200,29315105710,14690,14690,14690,14690,0
20231121,154100,29315105710,14690,14690,14690,14690,0
20231121,154000,29315105710,14690,14690,14690,14690,118822
20231121,153900,29315105710,14690,14690,14690,14690,0
20231121,153800,29315105710,14690,14690,14690,14690,0
20231121,153700,29315105710,14690,14690,14690,14690,0
20231121,153600,29315105710,14690,14690,14690,14690,0
20231121,153500,29315105710,14690,14690,14690,14690,0
20231121,153400,29315105710,14690,14690,14690,14690,0
20231121,153300,29315105710,14690,14690,14690,14690,0
20231121,153200,29315105710,14690,14690,14690,14690,0
20231121,153100,29315105710,14690,14690,14690,14690,0
20231121,153000,29315105710,14690,14690,14690,14690,118822
20231121,152900,27569610530,14710,14710,14710,14710,0
20231121,152800,27569610530,14710,14710,14710,14710,0
20231121,152700,27569610530,14710,14710,14710,14710,0
20231121,152600,27569610530,14710,14710,14710,14710,0
20231121,152500,27569610530,14710,14710,14710,14710,0
20231121,152400,27569610530,14710,14710,14710,14710,0
20231121,152300,27569610530,14710,14710,14710,14710,0
20231121,152200,27569610530,14710,14710,14710,14710,0
20231121,152100,27569610530,14710,14710,14710,14710,0
20231121,152000,27569610530,14710,14710,14710,14710,0
20231121,151900,27569610530,14710,14710,14720,14700,15455
20231121,151800,27342256600,14710,14710,14710,14700,3678
20231121,151700,27288180860,14710,14710,14710,14700,2931
20231121,151600,27245076450,14710,14710,14710,14700,2495
20231121,151500,27208389920,14710,14710,14710,14700,2043
20231121,151400,27178341140,14700,14710,14710,14700,7674
20231121,151300,27065498630,14710,14720,14720,14700,4124
20231121,151200,27004849290,14720,14710,14720,14700,7281
20231121,151100,26897745290,14710,14710,14710,14700,967
20231121,151000,26883521460,14700,14710,14710,14700,2797
20231121,150900,26842382670,14710,14710,14710,14700,2725
20231121,150800,26802316060,14710,14720,14720,14700,2072
20231121,150700,26771838890,14710,14720,14720,14710,6905
20231121,150600,26670263080,14710,14720,14720,14710,845
20231121,150500,26657830650,14710,14720,14720,14710,6766
20231121,150400,26558299470,14720,14710,14720,14710,1616
20231121,150300,26534525610,14710,14710,14720,14710,4034
20231121,150200,26475178920,14720,14720,14720,14710,456
20231121,150100,26468467100,14720,14710,14720,14710,1221
20231121,150000,26450495480,14710,14710,14710,14700,10895
20231121,145900,26290230230,14700,14710,14710,14700,1636
20231121,145800,26266170530,14700,14710,14710,14700,667
20231121,145700,26256360820,14700,14710,14710,14700,666
20231121,145600,26246565040,14710,14710,14710,14700,6154
20231121,145500,26156061900,14710,14700,14710,14700,1537
20231121,145400,26133467660,14710,14700,14710,14700,562
20231121,145300,26125203420,14710,14710,14710,14700,769
20231121,145200,26113892160,14710,14700,14710,14700,5848
20231121,145100,26027874560,14710,14700,14710,14700,3733
20231121,145000,25972998790,14710,14710,14710,14700,1727
20231121,144900,25947610060,14710,14700,14710,14700,1645
20231121,144800,25923426670,14710,14710,14710,14700,576
20231121,144700,25914954730,14700,14710,14710,14700,13792
20231121,144600,25712105400,14710,14710,14720,14710,9661
20231121,144500,25569988560,14720,14710,14720,14710,11705
20231121,144400,25397797590,14720,14720,14720,14710,222
20231121,144300,25394529770,14720,14720,14720,14710,1735
20231121,144200,25368997210,14710,14720,14720,14710,290
20231121,144100,25364728420,14720,14710,14720,14710,6187
20231121,144000,25273668800,14720,14710,14720,14710,1591
20231121,143900,25250262070,14710,14710,14720,14710,1953
20231121,143800,25221533400,14710,14710,14720,14710,12902
20231121,143700,25031744960,14720,14710,14720,14710,966
20231121,143600,25017528750,14720,14720,14720,14710,320
20231121,143500,25012818550,14710,14720,14720,14710,6638
20231121,143400,24915137320,14720,14710,14720,14710,30204
20231121,143300,24470539900,14710,14710,14710,14710,2536
20231121,143200,24433235340,14710,14710,14720,14710,6607
20231121,143100,24336046220,14710,14720,14720,14710,8615
20231121,143000,24209258420,14730,14720,14730,14710,10191
20231121,142900,24059246920,14710,14720,14720,14710,6278
20231121,142800,23966834810,14720,14720,14720,14710,5791
20231121,142700,23881591430,14720,14710,14720,14710,7950
20231121,142600,23764567560,14720,14710,14720,14710,1672
20231121,142500,23739963940,14720,14710,14720,14710,2757
20231121,142400,23699383300,14710,14720,14720,14710,4414
20231121,142300,23634416920,14720,14710,14720,14710,759
20231121,142200,23623250290,14710,14720,14720,14710,2143
20231121,142100,23591720060,14720,14710,14720,14710,1618
20231121,142000,23567917020,14720,14720,14720,14710,8331
20231121,141900,23445289740,14720,14720,14730,14720,2734
20231121,141800,23405043410,14720,14720,14730,14720,362
20231121,141700,23399714740,14720,14720,14730,14720,1858
20231121,141600,23372364780,14720,14730,14730,14720,3633
20231121,141500,23318885550,14720,14730,14730,14720,1429
20231121,141400,23297846570,14730,14730,14730,14720,2214
20231121,141300,23265247190,14730,14720,14730,14720,282
20231121,141200,23261093740,14720,14720,14730,14720,2910
20231121,141100,23218255120,14720,14730,14730,14720,512
20231121,141000,23210715800,14720,14720,14730,14720,5100
20231121,140900,23135642720,14720,14730,14730,14720,1293
20231121,140800,23116608120,14730,14720,14730,14720,520
20231121,140700,23108951750,14720,14720,14730,14720,417
20231121,140600,23102811720,14720,14720,14730,14720,1439
20231121,140500,23081627020,14720,14720,14730,14720,1235
20231121,140400,23063439590,14720,14730,14730,14720,499
20231121,140300,23056093750,14730,14720,14730,14720,2054
20231121,140200,23025857540,14720,14720,14730,14720,1120
20231121,140100,23009367500,14730,14730,14730,14720,567
20231121,140000,23001017510,14730,14730,14730,14720,5049
20231121,135900,22926660760,14720,14720,14730,14720,1613
20231121,135800,22902910010,14720,14730,14730,14720,1250
20231121,135700,22884509890,14720,14730,14730,14720,319
20231121,135600,22879811720,14720,14720,14730,14720,245
20231121,135500,22876204470,14720,14720,14730,14720,308
20231121,135400,22871669880,14720,14730,14730,14720,10626
20231121,135300,22715148960,14730,14730,14740,14730,2216
20231121,135200,22682505630,14740,14730,14740,14730,3881
20231121,135100,22625330750,14740,14740,14740,14730,1875
20231121,135000,22597705070,14740,14730,14740,14730,774
20231121,134900,22586300010,14730,14730,14740,14730,4958
20231121,134800,22513266080,14730,14740,14740,14730,281
20231121,134700,22509126540,14730,14730,14740,14730,902
20231121,134600,22495835630,14730,14730,14740,14730,6232
20231121,134500,22404004210,14730,14750,14750,14730,1815
20231121,134400,22377262410,14750,14740,14750,14730,3310
20231121,134300,22328477520,14740,14740,14750,14740,5942
20231121,134200,22240889370,14740,14730,14740,14730,1901
20231121,134100,22212869900,14740,14730,14740,14730,487
20231121,134000,22205694320,14740,14740,14740,14730,778
20231121,133900,22194227660,14740,14740,14740,14740,3835
20231121,133800,22137699760,14740,14730,14740,14730,1243
20231121,133700,22119378250,14730,14740,14740,14730,895
20231121,133600,22106190930,14740,14750,14750,14730,14165
20231121,133500,21897398480,14750,14750,14760,14740,804
20231121,133400,21885540270,14760,14750,14760,14750,1733
20231121,133300,21859978470,14750,14750,14750,14750,1287
20231121,133200,21840995220,14750,14760,14760,14750,393
20231121,133100,21835197300,14760,14750,14760,14750,3433
20231121,133000,21784560300,14750,14750,14760,14750,647
20231121,132900,21775016290,14760,14760,14760,14750,214
20231121,132800,21771858880,14760,14750,14760,14750,633
20231121,132700,21762522080,14750,14750,14760,14750,1924
20231121,132600,21734128190,14740,14760,14760,14740,3007
20231121,132500,21689774830,14760,14750,14760,14750,570
20231121,132400,21681366920,14750,14750,14760,14750,5449
20231121,132300,21600991130,14750,14760,14770,14750,7427
20231121,132200,21491370110,14760,14770,14780,14760,1564
20231121,132100,21468271140,14780,14770,14780,14750,38123
20231121,132000,20905275920,14770,14760,14770,14760,9313
20231121,131900,20767774110,14760,14740,14770,14740,59819
20231121,131800,19885332210,14730,14740,14740,14730,533
20231121,131700,19877475880,14730,14730,14730,14720,6153
20231121,131600,19786844860,14730,14730,14730,14720,762
20231121,131500,19775624720,14720,14710,14720,14710,4237
20231121,131400,19713256430,14710,14710,14720,14710,1367
20231121,131300,19693146960,14720,14720,14720,14710,514
20231121,131200,19685583890,14710,14730,14730,14710,5226
20231121,131100,19608658200,14720,14720,14730,14720,1717
20231121,131000,19583383900,14720,14730,14730,14720,1512
20231121,130900,19561126230,14720,14720,14730,14720,217
20231121,130800,19557930180,14720,14730,14730,14720,416
20231121,130700,19551804220,14730,14730,14730,14720,425
20231121,130600,19545545170,14730,14720,14730,14720,492
20231121,130500,19538298450,14720,14720,14730,14720,6658
20231121,130400,19440226790,14730,14720,14730,14720,7079
20231121,130300,19335961910,14720,14720,14720,14720,5250
20231121,130200,19258681910,14720,14730,14730,14720,1791
20231121,130100,19232309590,14720,14720,14730,14710,1607
20231121,130000,19208654730,14710,14730,14730,14710,2252
20231121,125900,19175504550,14720,14730,14730,14720,4909
20231121,125800,19103243980,14720,14720,14730,14720,999
20231121,125700,19088536690,14730,14720,14730,14720,615
20231121,125600,19079480400,14730,14730,14730,14720,2457
20231121,125500,19043291260,14720,14720,14730,14720,2203
20231121,125400,19010854710,14730,14720,14730,14720,1168
20231121,125300,18993654070,14720,14730,14730,14720,933
20231121,125200,18979914960,14730,14730,14730,14720,196
20231121,125100,18977028930,14730,14720,14730,14720,729
20231121,125000,18966296300,14720,14720,14730,14720,2407
20231121,124900,18930856800,14720,14720,14730,14720,377
20231121,124800,18925305970,14730,14710,14730,14710,3753
20231121,124700,18870060350,14710,14720,14720,14710,557
20231121,124600,18861861700,14710,14720,14720,14710,2044
20231121,124500,18831782270,14720,14720,14720,14710,443
20231121,124400,18825261530,14720,14730,14730,14710,12872
20231121,124300,18635777160,14730,14720,14730,14720,1169
20231121,124200,18618560560,14720,14730,14730,14720,689
20231121,124100,18608413470,14730,14740,14740,14730,14175
20231121,124000,18399614200,14730,14730,14740,14730,946
20231121,123900,18385672060,14740,14740,14740,14730,1749
20231121,123800,18359904450,14740,14740,14740,14730,1117
20231121,123700,18343445270,14740,14730,14740,14720,2029
20231121,123600,18313558390,14730,14740,14740,14720,1545
20231121,123500,18290802720,14730,14740,14740,14730,293
20231121,123400,18286486090,14730,14730,14740,14730,3882
20231121,123300,18229302100,14730,14730,14740,14730,1033
20231121,123200,18214085310,14720,14740,14740,14720,995
20231121,123100,18199430730,14720,14740,14740,14720,3947
20231121,123000,18141290280,14730,14730,14740,14730,1684
20231121,122900,18116483730,14730,14730,14740,14730,612
20231121,122800,18107468440,14740,14730,14740,14730,5803
20231121,122700,18021987970,14740,14740,14740,14730,1681
20231121,122600,17997213520,14740,14730,14740,14730,876
20231121,122500,17984306590,14730,14730,14740,14730,1148
20231121,122400,17967394880,14730,14740,14740,14730,386
20231121,122300,17961707150,14740,14740,14750,14730,9826
20231121,122200,17816875090,14740,14730,14740,14720,13558
20231121,122100,17617166840,14730,14730,14730,14720,487
20231121,122000,17609994800,14730,14730,14730,14720,736
20231121,121900,17599154380,14730,14720,14730,14710,10701
20231121,121800,17441640550,14720,14720,14720,14710,4693
20231121,121700,17372566500,14720,14720,14720,14710,291
20231121,121600,17368283280,14710,14710,14720,14710,850
20231121,121500,17355777340,14720,14710,14720,14710,1577
20231121,121400,17332565560,14710,14710,14720,14710,1102
20231121,121300,17316353240,14710,14710,14720,14710,1461
20231121,121200,17294853500,14720,14710,14720,14710,1050
20231121,121100,17279400300,14720,14720,14720,14710,2278
20231121,121000,17245881020,14710,14730,14730,14710,2642
20231121,120900,17206991550,14730,14720,14730,14720,360
20231121,120800,17201691640,14720,14730,14730,14720,6274
20231121,120700,17109335940,14730,14730,14730,14720,6147
20231121,120600,17018850770,14730,14730,14730,14720,386
20231121,120500,17013166510,14730,14720,14730,14720,375
20231121,120400,17007644150,14730,14730,14730,14720,4507
20231121,120300,16941299330,14730,14740,14740,14720,2084
20231121,120200,16910605090,14730,14730,14740,14720,3098
20231121,120100,16864971120,14730,14730,14730,14720,1707
20231121,120000,16839829640,14720,14730,14740,14720,9972
20231121,115900,16692953180,14740,14740,14740,14730,245
20231121,115800,16689343210,14740,14740,14740,14720,1499
20231121,115700,16667264890,14730,14740,14740,14730,6159
20231121,115600,16576523820,14740,14740,14740,14730,318
20231121,115500,16571837100,14740,14740,14740,14730,785
20231121,115400,16560272630,14740,14740,14740,14730,1184
20231121,115300,16542829230,14740,14730,14740,14730,530
20231121,115200,16535021180,14730,14730,14740,14730,1328
20231121,115100,16515458570,14730,14730,14740,14730,1109
20231121,115000,16499113840,14730,14730,14740,14730,262
20231121,114900,16495253170,14730,14730,14740,14730,951
20231121,114800,16481237980,14730,14720,14740,14720,20473
20231121,114700,16179670530,14720,14720,14730,14720,996
20231121,114600,16165007220,14720,14720,14730,14720,2074
20231121,114500,16134476540,14720,14720,14730,14720,497
20231121,114400,16127159120,14720,14720,14730,14720,1618
20231121,114300,16103340910,14720,14720,14730,14720,1476
20231121,114200,16081613380,14720,14730,14730,14710,6492
20231121,114100,15986057480,14720,14720,14730,14720,172
20231121,114000,15983524930,14730,14720,14730,14720,1583
20231121,113900,15960221060,14720,14730,14730,14720,1606
20231121,113800,15936579900,14730,14720,14730,14720,4279
20231121,113700,15873591220,14720,14720,14730,14710,11156
20231121,113600,15709377370,14720,14720,14720,14710,1469
20231121,113500,15687764170,14720,14720,14720,14710,809
20231121,113400,15675856600,14720,14720,14720,14710,570
20231121,113300,15667469310,14710,14720,14720,14710,433
20231121,113200,15661096400,14720,14710,14720,14710,4745
20231121,113100,15591286510,14710,14710,14720,14700,613
20231121,113000,15582270930,14710,14730,14730,14700,21004
20231121,112900,15273235330,14720,14720,14730,14720,915
20231121,112800,15259765460,14720,14720,14730,14720,1697
20231121,112700,15234781380,14720,14730,14730,14720,4831
20231121,112600,15163667470,14720,14720,14730,14710,9021
20231121,112500,15030880190,14710,14720,14720,14710,739
20231121,112400,15020006800,14710,14720,14720,14710,1219
20231121,112300,15002069920,14720,14720,14720,14710,456
20231121,112200,14995360710,14710,14720,14730,14710,3286
20231121,112100,14947000470,14710,14710,14720,14710,6713
20231121,112000,14848193470,14720,14710,14720,14710,929
20231121,111900,14834520530,14720,14720,14720,14710,2173
20231121,111800,14802547550,14720,14730,14730,14720,2076
20231121,111700,14771978490,14720,14730,14730,14720,1319
20231121,111600,14752557470,14720,14720,14720,14710,703
20231121,111500,14742209960,14730,14730,14730,14710,2746
20231121,111400,14701786600,14730,14720,14730,14720,2666
20231121,111300,14662540340,14730,14730,14730,14720,1098
20231121,111200,14646369470,14730,14740,14740,14720,872
20231121,111100,14633530670,14740,14730,14740,14720,715
20231121,111000,14623002710,14720,14730,14730,14720,1478
20231121,110900,14601238110,14720,14730,14730,14720,1393
20231121,110800,14580724880,14730,14730,14730,14720,159
20231121,110700,14578382820,14720,14720,14730,14720,3191
20231121,110600,14531389920,14720,14730,14730,14720,1587
20231121,110500,14508022940,14730,14740,14740,14720,3603
20231121,110400,14454963600,14740,14730,14740,14730,1606
20231121,110300,14431303980,14730,14740,14740,14720,3312
20231121,110200,14382524900,14740,14740,14740,14730,1324
20231121,110100,14363019680,14740,14730,14740,14720,7609
20231121,110000,14250945810,14740,14740,14740,14730,338
20231121,105900,14245964200,14740,14740,14750,14730,4165
20231121,105800,14184569250,14750,14740,14750,14740,1312
20231121,105700,14165227900,14750,14750,14750,14740,2878
20231121,105600,14122780870,14750,14740,14750,14730,8106
20231121,105500,14003276290,14740,14730,14740,14730,956
20231121,105400,13989189320,14730,14730,14750,14730,6543
20231121,105300,13892751730,14740,14740,14740,14730,1792
20231121,105200,13866352230,14740,14750,14750,14730,2110
20231121,105100,13835266090,14750,14730,14750,14730,9760
20231121,105000,13691405870,14730,14740,14740,14730,1016
20231121,104900,13676437900,14730,14740,14740,14730,2475
20231121,104800,13639976980,14740,14740,14740,14730,641
20231121,104700,13630532040,14740,14730,14740,14730,7542
20231121,104600,13519375010,14730,14730,14740,14730,513
20231121,104500,13511816570,14730,14730,14740,14720,5706
20231121,104400,13427769950,14730,14730,14730,14720,957
20231121,104300,13413678960,14720,14730,14730,14720,928
20231121,104200,13400011250,14730,14720,14730,14720,237
20231121,104100,13396521460,14720,14730,14730,14720,707
20231121,104000,13386109020,14720,14730,14730,14720,2087
20231121,103900,13355386600,14730,14730,14740,14720,3003
20231121,103800,13311151960,14720,14720,14730,14710,2473
20231121,103700,13274754960,14720,14710,14720,14700,3266
20231121,103600,13226713150,14720,14710,14720,14700,1873
20231121,103500,13199163030,14710,14720,14720,14710,6818
20231121,103400,13098857600,14710,14710,14720,14710,1697
20231121,103300,13073885960,14720,14720,14720,14710,2300
20231121,103200,13040046560,14710,14730,14730,14710,3758
20231121,103100,12984730100,14720,14730,14740,14720,1993
20231121,103000,12955377480,14740,14740,14750,14740,5126
20231121,102900,12879806040,14730,14730,14740,14720,3276
20231121,102800,12831529470,14730,14720,14740,14720,4145
20231121,102700,12770472370,14710,14710,14730,14710,608
20231121,102600,12761522940,14710,14720,14740,14700,10395
20231121,102500,12608574200,14720,14730,14730,14710,5255
20231121,102400,12531227600,14730,14740,14740,14730,1541
20231121,102300,12508520340,14730,14740,14740,14730,1225
20231121,102200,12490473490,14740,14730,14740,14720,3862
20231121,102100,12433579270,14730,14730,14740,14730,4457
20231121,102000,12367919760,14730,14740,14740,14730,436
20231121,101900,12361496080,14740,14740,14750,14730,6456
20231121,101800,12266344150,14740,14760,14760,14740,4462
20231121,101700,12200559760,14760,14750,14760,14740,1368
20231121,101600,12180383740,14750,14750,14760,14740,3350
20231121,101500,12130971110,14760,14760,14760,14750,5132
20231121,101400,12055258890,14760,14750,14760,14740,6696
20231121,101300,11956456360,14750,14750,14750,14740,2611
20231121,101200,11917950130,14750,14740,14760,14740,3953
20231121,101100,11859645360,14750,14760,14770,14740,12484
20231121,101000,11675422960,14760,14750,14770,14750,20570
20231121,100900,11371899200,14750,14740,14750,14730,24712
20231121,100800,11007523940,14740,14720,14740,14720,11087
20231121,100700,10844181680,14730,14720,14730,14690,7424
20231121,100600,10735011270,14720,14730,14730,14720,3358
20231121,100500,10685570850,14740,14720,14740,14720,12624
20231121,100400,10499624080,14720,14700,14730,14700,16276
20231121,100300,10260113870,14700,14710,14720,14700,3118
20231121,100200,10214255140,14720,14710,14720,14710,1654
20231121,100100,10189921900,14720,14710,14720,14710,1657
20231121,100000,10165544880,14710,14700,14720,14690,5324
20231121,095900,10087248920,14710,14710,14710,14700,4756
20231121,095800,10017331320,14700,14710,14720,14700,3628
20231121,095700,9963977750,14710,14710,14710,14700,1509
20231121,095600,9941783440,14710,14710,14720,14690,8267
20231121,095500,9820223680,14710,14720,14730,14710,6515
20231121,095400,9724336440,14720,14730,14730,14720,3539
20231121,095300,9672227350,14730,14730,14730,14720,1393
20231121,095200,9651710030,14730,14720,14740,14720,11334
20231121,095100,9484737910,14730,14730,14730,14720,3183
20231121,095000,9437862800,14720,14730,14730,14720,5667
20231121,094900,9354412420,14730,14720,14730,14710,2813
20231121,094800,9313010860,14720,14720,14720,14710,7761
20231121,094700,9198809690,14710,14720,14720,14710,2549
20231121,094600,9161302610,14720,14710,14720,14710,1611
20231121,094500,9137597450,14700,14680,14710,14670,10034
20231121,094400,8990242700,14680,14670,14680,14670,2944
20231121,094300,8947048230,14670,14670,14680,14660,5070
20231121,094200,8872670990,14680,14670,14680,14670,2675
20231121,094100,8833426260,14670,14690,14700,14670,9247
20231121,094000,8697631240,14690,14700,14700,14680,3605
20231121,093900,8644662660,14700,14730,14740,14700,25913
20231121,093800,8262858910,14730,14690,14730,14680,10662
20231121,093700,8106016060,14690,14700,14710,14670,11287
20231121,093600,7940241080,14700,14710,14710,14700,3556
20231121,093500,7887960450,14700,14710,14720,14690,8175
20231121,093400,7767785020,14720,14720,14720,14710,14542
20231121,093300,7553764480,14720,14710,14720,14700,4800
20231121,093200,7483156930,14710,14730,14740,14700,15963
20231121,093100,7248164600,14740,14700,14740,14690,27663
20231121,093000,6841021010,14700,14700,14700,14680,5128
20231121,092900,6765661460,14690,14680,14700,14680,46417
20231121,092800,6084144930,14680,14670,14690,14660,5820
20231121,092700,5998731330,14660,14660,14670,14650,5781
20231121,092600,5913994590,14650,14650,14660,14640,3969
20231121,092500,5855851710,14660,14660,14670,14640,5412
20231121,092400,5776568130,14650,14660,14670,14650,3892
20231121,092300,5719537180,14660,14670,14670,14650,4412
20231121,092200,5654853610,14670,14680,14690,14660,8106
20231121,092100,5535913250,14680,14690,14700,14680,18070
20231121,092000,5270511750,14690,14700,14710,14690,11656
20231121,091900,5099174510,14710,14710,14720,14700,3233
20231121,091800,5051635180,14710,14720,14730,14710,19048
20231121,091700,4771292490,14720,14710,14720,14700,11478
20231121,091600,4602360590,14710,14740,14740,14700,22301
20231121,091500,4274136470,14740,14720,14750,14720,23482
20231121,091400,3928227400,14720,14710,14720,14700,6730
20231121,091300,3829199850,14720,14690,14720,14680,23621
20231121,091200,3481961230,14690,14660,14690,14650,7563
20231121,091100,3370998070,14660,14660,14670,14640,9749
20231121,091000,3228112000,14660,14630,14660,14620,17887
20231121,090900,2966390780,14630,14630,14640,14620,5375
20231121,090800,2887766520,14640,14650,14660,14630,4492
20231121,090700,2822007470,14650,14610,14660,14610,9082
20231121,090600,2689150380,14620,14620,14620,14600,6303
20231121,090500,2597043240,14620,14580,14620,14570,10063
20231121,090400,2450259170,14570,14580,14580,14560,15168
20231121,090300,2229254510,14580,14600,14600,14560,23277
20231121,090200,1890128690,14580,14570,14600,14540,24209
20231121,090100,1537691200,14570,14600,14600,14530,33890
20231121,090000,1044222630,14600,14700,14700,14600,63661