stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190900,24426800970,14610,14610,14610,14610,48545
20231122,190800,24426800970,14610,14610,14610,14610,0
20231122,190700,24426800970,14610,14610,14610,14610,0
20231122,190600,24426800970,14610,14610,14610,14610,0
20231122,190500,24426800970,14610,14610,14610,14610,0
20231122,190400,24426800970,14610,14610,14610,14610,0
20231122,190300,24426800970,14610,14610,14610,14610,0
20231122,190200,24426800970,14610,14610,14610,14610,0
20231122,190100,24426800970,14610,14610,14610,14610,0
20231122,190000,24426800970,14610,14610,14610,14610,0
20231122,185900,24426800970,14610,14610,14610,14610,0
20231122,185800,24426800970,14610,14610,14610,14610,0
20231122,185700,24426800970,14610,14610,14610,14610,0
20231122,185600,24426800970,14610,14610,14610,14610,0
20231122,185500,24426800970,14610,14610,14610,14610,0
20231122,185400,24426800970,14610,14610,14610,14610,0
20231122,185300,24426800970,14610,14610,14610,14610,0
20231122,185200,24426800970,14610,14610,14610,14610,0
20231122,185100,24426800970,14610,14610,14610,14610,0
20231122,185000,24426800970,14610,14610,14610,14610,0
20231122,184900,24426800970,14610,14610,14610,14610,0
20231122,184800,24426800970,14610,14610,14610,14610,0
20231122,184700,24426800970,14610,14610,14610,14610,0
20231122,184600,24426800970,14610,14610,14610,14610,0
20231122,184500,24426800970,14610,14610,14610,14610,0
20231122,184400,24426800970,14610,14610,14610,14610,0
20231122,184300,24426800970,14610,14610,14610,14610,0
20231122,184200,24426800970,14610,14610,14610,14610,0
20231122,184100,24426800970,14610,14610,14610,14610,0
20231122,184000,24426800970,14610,14610,14610,14610,0
20231122,183900,24426800970,14610,14610,14610,14610,48545
20231122,183800,24426800970,14610,14610,14610,14610,0
20231122,183700,24426800970,14610,14610,14610,14610,0
20231122,183600,24426800970,14610,14610,14610,14610,0
20231122,183500,24426800970,14610,14610,14610,14610,0
20231122,183400,24426800970,14610,14610,14610,14610,0
20231122,183300,24426800970,14610,14610,14610,14610,0
20231122,183200,24426800970,14610,14610,14610,14610,0
20231122,183100,24426800970,14610,14610,14610,14610,0
20231122,183000,24426800970,14610,14610,14610,14610,0
20231122,182900,24426800970,14610,14610,14610,14610,0
20231122,182800,24426800970,14610,14610,14610,14610,0
20231122,182700,24426800970,14610,14610,14610,14610,0
20231122,182600,24426800970,14610,14610,14610,14610,0
20231122,182500,24426800970,14610,14610,14610,14610,0
20231122,182400,24426800970,14610,14610,14610,14610,0
20231122,182300,24426800970,14610,14610,14610,14610,0
20231122,182200,24426800970,14610,14610,14610,14610,0
20231122,182100,24426800970,14610,14610,14610,14610,0
20231122,182000,24426800970,14610,14610,14610,14610,0
20231122,181900,24426800970,14610,14610,14610,14610,0
20231122,181800,24426800970,14610,14610,14610,14610,0
20231122,181700,24426800970,14610,14610,14610,14610,0
20231122,181600,24426800970,14610,14610,14610,14610,0
20231122,181500,24426800970,14610,14610,14610,14610,0
20231122,181400,24426800970,14610,14610,14610,14610,0
20231122,181300,24426800970,14610,14610,14610,14610,0
20231122,181200,24426800970,14610,14610,14610,14610,0
20231122,181100,24426800970,14610,14610,14610,14610,0
20231122,181000,24426800970,14610,14610,14610,14610,0
20231122,180900,24426800970,14610,14610,14610,14610,48545
20231122,180800,24426800970,14610,14610,14610,14610,0
20231122,180700,24426800970,14610,14610,14610,14610,0
20231122,180600,24426800970,14610,14610,14610,14610,0
20231122,180500,24426800970,14610,14610,14610,14610,0
20231122,180400,24426800970,14610,14610,14610,14610,0
20231122,180300,24426800970,14610,14610,14610,14610,0
20231122,180200,24426800970,14610,14610,14610,14610,0
20231122,180100,24426800970,14610,14610,14610,14610,0
20231122,180000,24426800970,14610,14610,14610,14610,0
20231122,175900,24426800970,14610,14610,14610,14610,0
20231122,175800,24426800970,14610,14610,14610,14610,0
20231122,175700,24426800970,14610,14610,14610,14610,0
20231122,175600,24426800970,14610,14610,14610,14610,0
20231122,175500,24426800970,14610,14610,14610,14610,0
20231122,175400,24426800970,14610,14610,14610,14610,0
20231122,175300,24426800970,14610,14610,14610,14610,0
20231122,175200,24426800970,14610,14610,14610,14610,0
20231122,175100,24426800970,14610,14610,14610,14610,0
20231122,175000,24426800970,14610,14610,14610,14610,0
20231122,174900,24426800970,14610,14610,14610,14610,0
20231122,174800,24426800970,14610,14610,14610,14610,0
20231122,174700,24426800970,14610,14610,14610,14610,0
20231122,174600,24426800970,14610,14610,14610,14610,0
20231122,174500,24426800970,14610,14610,14610,14610,0
20231122,174400,24426800970,14610,14610,14610,14610,0
20231122,174300,24426800970,14610,14610,14610,14610,0
20231122,174200,24426800970,14610,14610,14610,14610,0
20231122,174100,24426800970,14610,14610,14610,14610,0
20231122,174000,24426800970,14610,14610,14610,14610,0
20231122,173900,24426800970,14610,14610,14610,14610,48545
20231122,173800,24426800970,14610,14610,14610,14610,0
20231122,173700,24426800970,14610,14610,14610,14610,0
20231122,173600,24426800970,14610,14610,14610,14610,0
20231122,173500,24426800970,14610,14610,14610,14610,0
20231122,173400,24426800970,14610,14610,14610,14610,0
20231122,173300,24426800970,14610,14610,14610,14610,0
20231122,173200,24426800970,14610,14610,14610,14610,0
20231122,173100,24426800970,14610,14610,14610,14610,0
20231122,173000,24426800970,14610,14610,14610,14610,0
20231122,172900,24426800970,14610,14610,14610,14610,0
20231122,172800,24426800970,14610,14610,14610,14610,0
20231122,172700,24426800970,14610,14610,14610,14610,0
20231122,172600,24426800970,14610,14610,14610,14610,0
20231122,172500,24426800970,14610,14610,14610,14610,0
20231122,172400,24426800970,14610,14610,14610,14610,0
20231122,172300,24426800970,14610,14610,14610,14610,0
20231122,172200,24426800970,14610,14610,14610,14610,0
20231122,172100,24426800970,14610,14610,14610,14610,0
20231122,172000,24426800970,14610,14610,14610,14610,0
20231122,171900,24426800970,14610,14610,14610,14610,0
20231122,171800,24426800970,14610,14610,14610,14610,0
20231122,171700,24426800970,14610,14610,14610,14610,0
20231122,171600,24426800970,14610,14610,14610,14610,0
20231122,171500,24426800970,14610,14610,14610,14610,0
20231122,171400,24426800970,14610,14610,14610,14610,0
20231122,171300,24426800970,14610,14610,14610,14610,0
20231122,171200,24426800970,14610,14610,14610,14610,0
20231122,171100,24426800970,14610,14610,14610,14610,0
20231122,171000,24426800970,14610,14610,14610,14610,0
20231122,170900,24426800970,14610,14610,14610,14610,48545
20231122,170800,24426800970,14610,14610,14610,14610,0
20231122,170700,24426800970,14610,14610,14610,14610,0
20231122,170600,24426800970,14610,14610,14610,14610,0
20231122,170500,24426800970,14610,14610,14610,14610,0
20231122,170400,24426800970,14610,14610,14610,14610,0
20231122,170300,24426800970,14610,14610,14610,14610,0
20231122,170200,24426800970,14610,14610,14610,14610,0
20231122,170100,24426800970,14610,14610,14610,14610,0
20231122,170000,24426800970,14610,14610,14610,14610,0
20231122,165900,24426800970,14610,14610,14610,14610,0
20231122,165800,24426800970,14610,14610,14610,14610,0
20231122,165700,24426800970,14610,14610,14610,14610,0
20231122,165600,24426800970,14610,14610,14610,14610,0
20231122,165500,24426800970,14610,14610,14610,14610,0
20231122,165400,24426800970,14610,14610,14610,14610,0
20231122,165300,24426800970,14610,14610,14610,14610,0
20231122,165200,24426800970,14610,14610,14610,14610,0
20231122,165100,24426800970,14610,14610,14610,14610,0
20231122,165000,24426800970,14610,14610,14610,14610,0
20231122,164900,24426800970,14610,14610,14610,14610,0
20231122,164800,24426800970,14610,14610,14610,14610,0
20231122,164700,24426800970,14610,14610,14610,14610,0
20231122,164600,24426800970,14610,14610,14610,14610,0
20231122,164500,24426800970,14610,14610,14610,14610,0
20231122,164400,24426800970,14610,14610,14610,14610,0
20231122,164300,24426800970,14610,14610,14610,14610,0
20231122,164200,24426800970,14610,14610,14610,14610,0
20231122,164100,24426800970,14610,14610,14610,14610,0
20231122,164000,24426800970,14610,14610,14610,14610,0
20231122,163900,24426800970,14610,14610,14610,14610,48545
20231122,163800,24426800970,14610,14610,14610,14610,0
20231122,163700,24426800970,14610,14610,14610,14610,0
20231122,163600,24426800970,14610,14610,14610,14610,0
20231122,163500,24426800970,14610,14610,14610,14610,0
20231122,163400,24426800970,14610,14610,14610,14610,0
20231122,163300,24426800970,14610,14610,14610,14610,0
20231122,163200,24426800970,14610,14610,14610,14610,0
20231122,163100,24426800970,14610,14610,14610,14610,0
20231122,163000,24426800970,14610,14610,14610,14610,0
20231122,162900,24426800970,14610,14610,14610,14610,0
20231122,162800,24426800970,14610,14610,14610,14610,0
20231122,162700,24426800970,14610,14610,14610,14610,0
20231122,162600,24426800970,14610,14610,14610,14610,0
20231122,162500,24426800970,14610,14610,14610,14610,0
20231122,162400,24426800970,14610,14610,14610,14610,0
20231122,162300,24426800970,14610,14610,14610,14610,0
20231122,162200,24426800970,14610,14610,14610,14610,0
20231122,162100,24426800970,14610,14610,14610,14610,0
20231122,162000,24426800970,14610,14610,14610,14610,0
20231122,161900,24426800970,14610,14610,14610,14610,0
20231122,161800,24426800970,14610,14610,14610,14610,0
20231122,161700,24426800970,14610,14610,14610,14610,0
20231122,161600,24426800970,14610,14610,14610,14610,0
20231122,161500,24426800970,14610,14610,14610,14610,0
20231122,161400,24426800970,14610,14610,14610,14610,0
20231122,161300,24426800970,14610,14610,14610,14610,0
20231122,161200,24426800970,14610,14610,14610,14610,0
20231122,161100,24426800970,14610,14610,14610,14610,0
20231122,161000,24426800970,14610,14610,14610,14610,0
20231122,160900,24426800970,14610,14610,14610,14610,48545
20231122,160800,24426800970,14610,14610,14610,14610,0
20231122,160700,24426800970,14610,14610,14610,14610,0
20231122,160600,24426800970,14610,14610,14610,14610,0
20231122,160500,24426800970,14610,14610,14610,14610,0
20231122,160400,24426800970,14610,14610,14610,14610,0
20231122,160300,24426800970,14610,14610,14610,14610,0
20231122,160200,24426800970,14610,14610,14610,14610,0
20231122,160100,24426800970,14610,14610,14610,14610,0
20231122,160000,24426800970,14610,14610,14610,14610,0
20231122,155900,24426800970,14610,14610,14610,14610,0
20231122,155800,24426800970,14610,14610,14610,14610,0
20231122,155700,24426800970,14610,14610,14610,14610,0
20231122,155600,24426800970,14610,14610,14610,14610,0
20231122,155500,24426800970,14610,14610,14610,14610,0
20231122,155400,24426800970,14610,14610,14610,14610,0
20231122,155300,24426800970,14610,14610,14610,14610,0
20231122,155200,24426800970,14610,14610,14610,14610,0
20231122,155100,24426800970,14610,14610,14610,14610,0
20231122,155000,24426800970,14610,14610,14610,14610,0
20231122,154900,24426800970,14610,14610,14610,14610,0
20231122,154800,24426800970,14610,14610,14610,14610,0
20231122,154700,24426800970,14610,14610,14610,14610,0
20231122,154600,24426800970,14610,14610,14610,14610,0
20231122,154500,24426800970,14610,14610,14610,14610,0
20231122,154400,24426800970,14610,14610,14610,14610,0
20231122,154300,24426800970,14610,14610,14610,14610,0
20231122,154200,24426800970,14610,14610,14610,14610,0
20231122,154100,24426800970,14610,14610,14610,14610,0
20231122,154000,24426800970,14610,14610,14610,14610,0
20231122,153900,24426800970,14610,14610,14610,14610,48545
20231122,153800,24426800970,14610,14610,14610,14610,0
20231122,153700,24426800970,14610,14610,14610,14610,0
20231122,153600,24426800970,14610,14610,14610,14610,0
20231122,153500,24426800970,14610,14610,14610,14610,0
20231122,153400,24426800970,14610,14610,14610,14610,0
20231122,153300,24426800970,14610,14610,14610,14610,0
20231122,153200,24426800970,14610,14610,14610,14610,0
20231122,153100,24426800970,14610,14610,14610,14610,0
20231122,153000,24426800970,14610,14610,14610,14610,48545
20231122,152900,23717558520,14620,14620,14620,14620,0
20231122,152800,23717558520,14620,14620,14620,14620,0
20231122,152700,23717558520,14620,14620,14620,14620,0
20231122,152600,23717558520,14620,14620,14620,14620,0
20231122,152500,23717558520,14620,14620,14620,14620,0
20231122,152400,23717558520,14620,14620,14620,14620,0
20231122,152300,23717558520,14620,14620,14620,14620,0
20231122,152200,23717558520,14620,14620,14620,14620,0
20231122,152100,23717558520,14620,14620,14620,14620,0
20231122,152000,23717558520,14620,14620,14620,14620,0
20231122,151900,23717558520,14620,14630,14630,14610,4999
20231122,151800,23644484070,14630,14620,14630,14610,3381
20231122,151700,23595053240,14620,14610,14630,14610,7193
20231122,151600,23489904280,14620,14630,14630,14610,6780
20231122,151500,23390766850,14630,14630,14630,14620,1640
20231122,151400,23366784380,14620,14620,14630,14620,5218
20231122,151300,23290486580,14620,14630,14630,14620,2957
20231122,151200,23247253720,14630,14630,14630,14610,4039
20231122,151100,23188229480,14630,14630,14630,14620,11683
20231122,151000,23017420900,14630,14630,14630,14620,6878
20231122,150900,22916860500,14620,14630,14630,14620,2990
20231122,150800,22873141300,14630,14610,14630,14610,2857
20231122,150700,22831371610,14620,14630,14630,14610,5557
20231122,150600,22750151060,14630,14630,14630,14620,1469
20231122,150500,22728665690,14630,14630,14630,14620,2338
20231122,150400,22694482390,14630,14630,14630,14620,1364
20231122,150300,22674540260,14630,14620,14630,14620,1820
20231122,150200,22647924950,14620,14620,14630,14610,5635
20231122,150100,22565567450,14630,14630,14630,14610,2275
20231122,150000,22532306780,14630,14630,14630,14620,10661
20231122,145900,22376425130,14620,14640,14640,14620,8457
20231122,145800,22252734490,14640,14630,14640,14620,1463
20231122,145700,22231330120,14630,14640,14640,14620,5967
20231122,145600,22144033340,14640,14640,14640,14630,642
20231122,145500,22134640040,14630,14620,14640,14620,4252
20231122,145400,22072431370,14630,14640,14640,14620,8104
20231122,145300,21953868790,14640,14630,14640,14630,958
20231122,145200,21939845480,14640,14630,14640,14630,438
20231122,145100,21933434260,14630,14630,14640,14630,728
20231122,145000,21922779440,14630,14640,14640,14630,2261
20231122,144900,21889697690,14640,14640,14640,14630,184
20231122,144800,21887004100,14640,14640,14640,14630,403
20231122,144700,21881106450,14640,14640,14640,14630,488
20231122,144600,21873965860,14630,14620,14630,14610,6959
20231122,144500,21772209750,14610,14610,14620,14610,1379
20231122,144400,21752060710,14620,14610,14620,14610,4550
20231122,144300,21685581360,14610,14620,14630,14610,5445
20231122,144200,21605976200,14620,14610,14630,14610,7601
20231122,144100,21494859340,14620,14630,14630,14610,3856
20231122,144000,21438490300,14630,14630,14630,14620,2542
20231122,143900,21401314620,14630,14620,14630,14620,376
20231122,143800,21395816960,14620,14620,14630,14620,344
20231122,143700,21390786620,14630,14630,14630,14620,1747
20231122,143600,21365240960,14620,14630,14640,14620,6154
20231122,143500,21275207640,14630,14630,14640,14630,853
20231122,143400,21262724020,14640,14640,14640,14630,671
20231122,143300,21252906450,14630,14640,14640,14630,894
20231122,143200,21239819630,14630,14630,14640,14630,1285
20231122,143100,21221009830,14630,14640,14650,14630,2175
20231122,143000,21189174630,14650,14650,14650,14640,2615
20231122,142900,21150889720,14650,14640,14650,14640,2100
20231122,142800,21120136950,14640,14650,14650,14640,1682
20231122,142700,21095507320,14650,14650,14650,14640,554
20231122,142600,21087391810,14640,14650,14650,14640,1182
20231122,142500,21070081950,14650,14650,14650,14640,1270
20231122,142400,21051481310,14650,14650,14660,14640,1956
20231122,142300,21022825770,14650,14650,14660,14650,1164
20231122,142200,21005766680,14650,14650,14660,14650,229
20231122,142100,21002411550,14660,14650,14660,14650,1344
20231122,142000,20982719170,14660,14660,14660,14650,928
20231122,141900,20969116060,14650,14650,14650,14640,1418
20231122,141800,20948344210,14650,14650,14660,14640,1126
20231122,141700,20931847860,14650,14660,14660,14650,992
20231122,141600,20917313600,14650,14660,14660,14640,4133
20231122,141500,20856771700,14660,14660,14670,14660,2740
20231122,141400,20816603100,14660,14660,14670,14660,926
20231122,141300,20803024330,14670,14670,14670,14660,980
20231122,141200,20788653120,14660,14670,14670,14660,313
20231122,141100,20784061890,14670,14680,14680,14670,7792
20231122,141000,20669752310,14670,14670,14680,14670,680
20231122,140900,20659775350,14680,14680,14680,14670,1600
20231122,140800,20636287740,14680,14680,14690,14670,8063
20231122,140700,20517918470,14680,14690,14690,14680,861
20231122,140600,20505272770,14690,14660,14690,14660,21935
20231122,140500,20183345480,14660,14660,14670,14660,536
20231122,140400,20175485610,14670,14670,14670,14660,916
20231122,140300,20162048000,14670,14660,14670,14660,350
20231122,140200,20156916080,14660,14660,14670,14650,1333
20231122,140100,20137375320,14650,14660,14660,14650,4709
20231122,140000,20068345440,14660,14660,14660,14650,411
20231122,135900,20062320680,14650,14660,14660,14650,550
20231122,135800,20054260320,14660,14660,14660,14650,490
20231122,135700,20047077040,14660,14660,14670,14660,7458
20231122,135600,19937742070,14660,14670,14670,14660,1471
20231122,135500,19916168090,14670,14670,14670,14660,1781
20231122,135400,19890041730,14670,14670,14670,14660,843
20231122,135300,19877680870,14670,14670,14670,14660,519
20231122,135200,19870067450,14670,14660,14670,14660,13519
20231122,135100,19671841070,14660,14660,14660,14650,1724
20231122,135000,19646571130,14650,14660,14660,14650,483
20231122,134900,19639491090,14660,14650,14660,14650,2043
20231122,134800,19609559010,14660,14650,14660,14650,312
20231122,134700,19604985220,14660,14660,14660,14650,4323
20231122,134600,19541633950,14660,14660,14660,14650,1658
20231122,134500,19517328680,14660,14650,14660,14650,451
20231122,134400,19510717470,14650,14650,14660,14650,12433
20231122,134300,19328568000,14650,14640,14650,14640,1801
20231122,134200,19302198420,14640,14650,14650,14640,909
20231122,134100,19288885350,14650,14650,14650,14640,350
20231122,134000,19283758810,14650,14650,14650,14640,296
20231122,133900,19279422510,14650,14640,14650,14640,377
20231122,133800,19273900560,14640,14640,14650,14640,1356
20231122,133700,19254047190,14640,14640,14650,14640,1255
20231122,133600,19235668600,14650,14640,14650,14630,1324
20231122,133500,19216283540,14640,14640,14640,14630,1831
20231122,133400,19189491420,14650,14650,14650,14640,1376
20231122,133300,19169345720,14650,14640,14650,14640,494
20231122,133200,19162111170,14640,14630,14650,14630,4373
20231122,133100,19098091220,14640,14640,14640,14630,635
20231122,133000,19088795680,14640,14630,14640,14630,838
20231122,132900,19076532450,14630,14630,14640,14630,876
20231122,132800,19063715720,14630,14640,14640,14620,2621
20231122,132700,19025393320,14640,14640,14640,14630,709
20231122,132600,19015018580,14640,14640,14640,14630,1020
20231122,132500,19000094570,14630,14630,14640,14620,1690
20231122,132400,18975367690,14640,14640,14640,14640,295
20231122,132300,18971048890,14630,14640,14640,14630,670
20231122,132200,18961243190,14640,14640,14640,14630,388
20231122,132100,18955564370,14640,14640,14640,14630,2383
20231122,132000,18920697930,14640,14640,14650,14630,1089
20231122,131900,18904754430,14620,14650,14650,14620,3048
20231122,131800,18860139570,14640,14650,14650,14640,1399
20231122,131700,18839646370,14640,14650,14650,14640,538
20231122,131600,18831766280,14650,14640,14650,14640,2357
20231122,131500,18797236860,14650,14640,14650,14630,7831
20231122,131400,18682585310,14630,14630,14640,14630,4301
20231122,131300,18619629700,14630,14630,14640,14630,665
20231122,131200,18609898500,14640,14630,14640,14630,1213
20231122,131100,18592149710,14640,14640,14640,14630,701
20231122,131000,18581891110,14630,14630,14640,14630,454
20231122,130900,18575246410,14640,14640,14640,14630,655
20231122,130800,18565658690,14640,14630,14640,14630,1883
20231122,130700,18538107920,14630,14640,14640,14630,2058
20231122,130600,18507996810,14630,14640,14640,14630,307
20231122,130500,18503503530,14640,14640,14640,14630,1720
20231122,130400,18478337340,14640,14640,14640,14630,398
20231122,130300,18472512730,14640,14630,14640,14630,637
20231122,130200,18463189870,14640,14620,14640,14620,1101
20231122,130100,18447083430,14620,14640,14640,14620,712
20231122,130000,18436666850,14640,14630,14640,14620,6953
20231122,125900,18334944920,14610,14630,14630,14610,2093
20231122,125800,18304342550,14630,14630,14630,14620,2773
20231122,125700,18263777610,14630,14630,14640,14630,2739
20231122,125600,18223705870,14640,14630,14640,14630,3360
20231122,125500,18174548860,14630,14620,14630,14620,1843
20231122,125400,18147585780,14630,14630,14630,14620,1614
20231122,125300,18123985210,14620,14620,14640,14620,649
20231122,125200,18114491070,14620,14640,14640,14620,3397
20231122,125100,18064806260,14640,14630,14640,14620,5851
20231122,125000,17979200950,14630,14630,14630,14620,1184
20231122,124900,17961887810,14630,14630,14630,14630,83
20231122,124800,17960673520,14630,14620,14630,14620,133
20231122,124700,17958728550,14630,14630,14630,14620,3551
20231122,124600,17906812010,14630,14620,14630,14620,333
20231122,124500,17901943350,14630,14630,14630,14620,2613
20231122,124400,17863720290,14630,14630,14630,14620,229
20231122,124300,17860371470,14620,14620,14630,14620,554
20231122,124200,17852270820,14620,14630,14630,14620,206
20231122,124100,17849258690,14630,14630,14640,14620,740
20231122,124000,17838433960,14640,14630,14640,14630,782
20231122,123900,17826992720,14630,14630,14640,14630,1234
20231122,123800,17808938600,14630,14640,14640,14630,782
20231122,123700,17797497440,14630,14630,14640,14630,1709
20231122,123600,17772494090,14630,14640,14640,14630,1072
20231122,123500,17756810330,14630,14640,14640,14630,4609
20231122,123400,17689379760,14630,14640,14640,14630,446
20231122,123300,17682854190,14640,14630,14640,14620,690
20231122,123200,17672760060,14630,14630,14630,14620,2167
20231122,123100,17641062940,14620,14630,14630,14620,766
20231122,123000,17629863570,14630,14630,14640,14620,3318
20231122,122900,17581326120,14640,14640,14640,14630,591
20231122,122800,17572679290,14630,14630,14640,14630,221
20231122,122700,17569445860,14630,14630,14640,14630,1323
20231122,122600,17550089940,14630,14620,14640,14620,1136
20231122,122500,17533468810,14630,14640,14640,14620,294
20231122,122400,17529169080,14640,14640,14640,14610,2111
20231122,122300,17498310060,14630,14630,14640,14630,1390
20231122,122200,17477973950,14640,14640,14640,14630,755
20231122,122100,17466924190,14640,14630,14640,14630,3889
20231122,122000,17410006660,14630,14640,14640,14620,263
20231122,121900,17406159260,14640,14630,14640,14630,8045
20231122,121800,17288460640,14630,14620,14630,14620,1316
20231122,121700,17269214590,14630,14610,14630,14610,1875
20231122,121600,17241802020,14610,14610,14620,14610,197
20231122,121500,17238923510,14610,14630,14630,14610,749
20231122,121400,17227973890,14620,14630,14630,14620,1487
20231122,121300,17206233430,14630,14630,14630,14630,70
20231122,121200,17205209330,14630,14620,14630,14620,1868
20231122,121100,17177898610,14620,14630,14630,14620,530
20231122,121000,17170144870,14610,14620,14620,14610,2349
20231122,120900,17135804060,14620,14610,14620,14610,382
20231122,120800,17130221970,14620,14620,14620,14610,268
20231122,120700,17126305810,14620,14620,14620,14610,331
20231122,120600,17121468190,14620,14620,14620,14620,340
20231122,120500,17116497390,14620,14610,14620,14600,2319
20231122,120400,17082620130,14600,14600,14610,14590,3980
20231122,120300,17024521580,14600,14600,14600,14590,2705
20231122,120200,16985028780,14600,14600,14600,14600,282
20231122,120100,16980911580,14600,14600,14600,14590,1670
20231122,120000,16956535640,14600,14600,14600,14590,517
20231122,115900,16948988820,14600,14590,14600,14590,1050
20231122,115800,16933667210,14590,14590,14590,14580,136
20231122,115700,16931683980,14580,14580,14590,14580,1668
20231122,115600,16907359550,14580,14600,14600,14580,3680
20231122,115500,16853686430,14600,14600,14600,14590,410
20231122,115400,16847703930,14590,14600,14600,14590,404
20231122,115300,16841809050,14590,14600,14600,14590,1915
20231122,115200,16813868190,14600,14620,14620,14590,7848
20231122,115100,16699316920,14610,14620,14620,14600,1316
20231122,115000,16680089150,14620,14610,14620,14610,118
20231122,114900,16678364490,14610,14610,14620,14610,898
20231122,114800,16665244090,14620,14610,14620,14600,1034
20231122,114700,16650135820,14610,14620,14620,14610,1040
20231122,114600,16634939690,14610,14620,14620,14610,438
20231122,114500,16628540350,14620,14620,14620,14610,287
20231122,114400,16624346410,14610,14620,14620,14610,189
20231122,114300,16621584790,14620,14610,14620,14610,551
20231122,114200,16613529870,14620,14630,14630,14620,2150
20231122,114100,16582096140,14630,14630,14630,14620,422
20231122,114000,16575926150,14620,14620,14630,14620,2537
20231122,113900,16538835040,14630,14640,14640,14620,2074
20231122,113800,16508496750,14630,14620,14640,14620,10516
20231122,113700,16354672220,14620,14610,14620,14600,4634
20231122,113600,16286946800,14610,14600,14610,14600,3963
20231122,113500,16229083440,14610,14600,14610,14600,1289
20231122,113400,16210257380,14600,14600,14610,14600,1031
20231122,113300,16195204620,14600,14610,14610,14600,542
20231122,113200,16187290840,14610,14600,14620,14590,19168
20231122,113100,15907339430,14600,14590,14600,14580,4019
20231122,113000,15848698320,14590,14580,14590,14570,4378
20231122,112900,15784867930,14570,14570,14580,14570,710
20231122,112800,15774523010,14570,14580,14580,14570,613
20231122,112700,15765591110,14580,14570,14580,14570,354
20231122,112600,15760432690,14570,14570,14580,14560,2178
20231122,112500,15728699150,14580,14570,14580,14570,464
20231122,112400,15721938430,14570,14590,14590,14570,707
20231122,112300,15711632990,14580,14580,14590,14570,784
20231122,112200,15700202070,14580,14590,14590,14580,2105
20231122,112100,15669510450,14590,14580,14590,14570,3514
20231122,112000,15618276180,14580,14580,14580,14570,640
20231122,111900,15608945680,14580,14580,14580,14570,661
20231122,111800,15599314530,14560,14570,14570,14560,2248
20231122,111700,15566561720,14560,14580,14580,14560,2022
20231122,111600,15537102460,14570,14570,14580,14570,784
20231122,111500,15525679200,14570,14570,14580,14560,1266
20231122,111400,15507238300,14570,14570,14580,14570,3388
20231122,111300,15457874950,14560,14560,14570,14550,978
20231122,111200,15443634510,14570,14580,14580,14560,2375
20231122,111100,15409040800,14570,14570,14580,14560,2393
20231122,111000,15374168410,14560,14560,14580,14560,13125
20231122,110900,15183022370,14550,14560,14560,14550,861
20231122,110800,15170491910,14560,14550,14560,14550,554
20231122,110700,15162429220,14550,14550,14560,14550,1292
20231122,110600,15143628600,14550,14550,14560,14550,446
20231122,110500,15137134900,14550,14550,14570,14550,646
20231122,110400,15127732430,14570,14560,14570,14550,1690
20231122,110300,15103126790,14570,14560,14570,14560,2028
20231122,110200,15073595500,14570,14570,14570,14560,1546
20231122,110100,15051073990,14560,14560,14570,14560,1915
20231122,110000,15023191450,14560,14560,14570,14560,2139
20231122,105900,14992045100,14560,14560,14570,14560,414
20231122,105800,14986016570,14560,14570,14570,14560,1075
20231122,105700,14970358950,14560,14570,14570,14560,1738
20231122,105600,14945050770,14570,14570,14570,14560,226
20231122,105500,14941759470,14570,14570,14570,14560,520
20231122,105400,14934186230,14570,14570,14570,14570,55
20231122,105300,14933384880,14560,14570,14570,14560,611
20231122,105200,14924486790,14560,14570,14570,14560,409
20231122,105100,14918530680,14570,14570,14570,14560,705
20231122,105000,14908259340,14560,14570,14570,14560,1464
20231122,104900,14886936250,14570,14560,14570,14560,112
20231122,104800,14885304820,14570,14580,14580,14570,1954
20231122,104700,14856834270,14570,14590,14590,14570,5624
20231122,104600,14774842660,14580,14600,14600,14580,4222
20231122,104500,14713244330,14590,14580,14600,14580,4757
20231122,104400,14643838980,14590,14580,14590,14580,5539
20231122,104300,14563067190,14580,14570,14580,14570,159
20231122,104200,14560748980,14580,14580,14580,14570,1139
20231122,104100,14544144590,14580,14570,14580,14570,666
20231122,104000,14534435630,14580,14580,14580,14570,451
20231122,103900,14527860430,14570,14570,14580,14570,945
20231122,103800,14514083010,14570,14560,14580,14560,3134
20231122,103700,14468424000,14560,14560,14570,14550,3449
20231122,103600,14418205880,14550,14560,14560,14550,1489
20231122,103500,14396528860,14570,14550,14570,14550,1610
20231122,103400,14373092450,14550,14550,14560,14550,1923
20231122,103300,14345112150,14550,14570,14570,14550,2532
20231122,103200,14308240970,14570,14570,14570,14560,327
20231122,103100,14303477610,14570,14570,14570,14560,1862
20231122,103000,14276348560,14580,14570,14580,14570,402
20231122,102900,14270490400,14570,14560,14570,14550,4472
20231122,102800,14205386320,14560,14560,14560,14550,3027
20231122,102700,14161337520,14560,14560,14560,14550,344
20231122,102600,14156331090,14560,14560,14570,14550,1848
20231122,102500,14129425590,14560,14570,14570,14560,3161
20231122,102400,14083396260,14570,14580,14580,14560,6131
20231122,102300,13994082260,14580,14590,14590,14580,1643
20231122,102200,13970126650,14590,14600,14600,14580,1408
20231122,102100,13949584310,14590,14580,14600,14570,938
20231122,102000,13935905120,14580,14590,14600,14580,2076
20231122,101900,13905625700,14590,14610,14610,14590,1290
20231122,101800,13886794290,14600,14600,14610,14600,764
20231122,101700,13875639880,14600,14610,14610,14590,2577
20231122,101600,13838008050,14610,14610,14620,14610,2624
20231122,101500,13799668650,14610,14610,14630,14600,8018
20231122,101400,13682460770,14610,14600,14620,14590,14677
20231122,101300,13468176840,14590,14570,14600,14570,22507
20231122,101200,13140002870,14560,14540,14570,14530,6568
20231122,101100,13044462450,14530,14550,14550,14530,2928
20231122,101000,13001894450,14540,14560,14560,14540,5256
20231122,100900,12925426630,14560,14560,14560,14550,3218
20231122,100800,12878583070,14560,14560,14570,14560,3236
20231122,100700,12831461510,14560,14560,14560,14550,3964
20231122,100600,12773745680,14550,14550,14560,14550,4326
20231122,100500,12710780720,14560,14550,14560,14540,1654
20231122,100400,12686715220,14550,14550,14550,14540,741
20231122,100300,12675934080,14550,14550,14560,14540,768
20231122,100200,12664761720,14550,14520,14550,14520,9084
20231122,100100,12532752310,14520,14510,14520,14500,3250
20231122,100000,12485609950,14510,14510,14510,14490,914
20231122,095900,12472358950,14510,14510,14510,14490,5382
20231122,095800,12394295920,14500,14510,14510,14500,793
20231122,095700,12382796670,14510,14510,14520,14500,1811
20231122,095600,12356535160,14500,14520,14520,14500,1646
20231122,095500,12332648650,14520,14510,14520,14510,984
20231122,095400,12318367010,14510,14490,14520,14490,6864
20231122,095300,12218783580,14490,14510,14530,14490,17550
20231122,095200,11964227500,14510,14490,14510,14490,13287
20231122,095100,11771561400,14490,14500,14500,14490,1845
20231122,095000,11744826440,14500,14490,14500,14490,2535
20231122,094900,11708087490,14490,14490,14500,14490,5445
20231122,094800,11629159170,14480,14470,14490,14470,1922
20231122,094700,11601328440,14470,14450,14480,14450,16872
20231122,094600,11357377340,14460,14450,14460,14450,8541
20231122,094500,11233959260,14450,14470,14470,14450,16416
20231122,094400,10996655410,14470,14480,14480,14460,9765
20231122,094300,10855370390,14470,14480,14480,14470,17547
20231122,094200,10601349830,14480,14490,14490,14480,1592
20231122,094100,10578292600,14490,14500,14500,14490,6976
20231122,094000,10477199110,14500,14510,14520,14490,7109
20231122,093900,10374074500,14510,14500,14520,14490,9124
20231122,093800,10241738880,14500,14480,14500,14480,12990
20231122,093700,10053526670,14480,14480,14490,14470,12844
20231122,093600,9867549390,14480,14490,14500,14480,10158
20231122,093500,9720429640,14490,14500,14510,14480,55332
20231122,093400,8918442230,14510,14510,14510,14500,34383
20231122,093300,8419622880,14510,14520,14520,14510,10569
20231122,093200,8266213790,14520,14530,14540,14520,11465
20231122,093100,8099728250,14530,14530,14540,14520,4323
20231122,093000,8036923140,14520,14530,14530,14520,20073
20231122,092900,7745455740,14530,14540,14540,14520,14464
20231122,092800,7535286760,14540,14550,14550,14530,8663
20231122,092700,7409324280,14540,14540,14550,14530,3227
20231122,092600,7362401800,14540,14540,14550,14530,5006
20231122,092500,7289609980,14540,14540,14540,14530,8359
20231122,092400,7168106460,14540,14550,14550,14520,37843
20231122,092300,6618190070,14550,14570,14570,14540,34718
20231122,092200,6112872970,14570,14570,14580,14560,14982
20231122,092100,5894569820,14580,14600,14600,14570,9188
20231122,092000,5760556480,14600,14600,14600,14590,3981
20231122,091900,5702459600,14590,14590,14600,14580,11630
20231122,091800,5532817220,14590,14590,14600,14580,7707
20231122,091700,5420364900,14600,14600,14600,14590,4423
20231122,091600,5355813880,14590,14610,14610,14590,10519
20231122,091500,5202276710,14610,14570,14610,14570,6432
20231122,091400,5108425450,14570,14580,14580,14560,24576
20231122,091300,4750271150,14580,14590,14600,14570,9438
20231122,091200,4612628930,14600,14580,14600,14580,6369
20231122,091100,4519708970,14580,14600,14600,14570,27560
20231122,091000,4117807890,14600,14610,14620,14590,26677
20231122,090900,3728267790,14610,14630,14630,14600,23088
20231122,090800,3390794270,14630,14660,14660,14620,17975
20231122,090700,3127767970,14660,14630,14660,14620,7622
20231122,090600,3016202830,14630,14660,14670,14620,15691
20231122,090500,2786467920,14660,14670,14680,14650,9677
20231122,090400,2644550250,14660,14640,14660,14630,7989
20231122,090300,2527569560,14640,14630,14640,14600,12586
20231122,090200,2343546590,14640,14730,14730,14630,68898
20231122,090100,1331240450,14740,14700,14770,14700,24752
20231122,090000,966134710,14690,14750,14750,14650,64082