stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,191500,25236393230,15020,15020,15020,15020,92531
20231124,191400,25236393230,15020,15020,15020,15020,0
20231124,191300,25236393230,15020,15020,15020,15020,0
20231124,191200,25236393230,15020,15020,15020,15020,0
20231124,191100,25236393230,15020,15020,15020,15020,0
20231124,191000,25236393230,15020,15020,15020,15020,0
20231124,190900,25236393230,15020,15020,15020,15020,0
20231124,190800,25236393230,15020,15020,15020,15020,0
20231124,190700,25236393230,15020,15020,15020,15020,0
20231124,190600,25236393230,15020,15020,15020,15020,0
20231124,190500,25236393230,15020,15020,15020,15020,0
20231124,190400,25236393230,15020,15020,15020,15020,0
20231124,190300,25236393230,15020,15020,15020,15020,0
20231124,190200,25236393230,15020,15020,15020,15020,0
20231124,190100,25236393230,15020,15020,15020,15020,0
20231124,190000,25236393230,15020,15020,15020,15020,0
20231124,185900,25236393230,15020,15020,15020,15020,0
20231124,185800,25236393230,15020,15020,15020,15020,0
20231124,185700,25236393230,15020,15020,15020,15020,0
20231124,185600,25236393230,15020,15020,15020,15020,0
20231124,185500,25236393230,15020,15020,15020,15020,0
20231124,185400,25236393230,15020,15020,15020,15020,0
20231124,185300,25236393230,15020,15020,15020,15020,0
20231124,185200,25236393230,15020,15020,15020,15020,0
20231124,185100,25236393230,15020,15020,15020,15020,0
20231124,185000,25236393230,15020,15020,15020,15020,0
20231124,184900,25236393230,15020,15020,15020,15020,0
20231124,184800,25236393230,15020,15020,15020,15020,0
20231124,184700,25236393230,15020,15020,15020,15020,0
20231124,184600,25236393230,15020,15020,15020,15020,0
20231124,184500,25236393230,15020,15020,15020,15020,92531
20231124,184400,25236393230,15020,15020,15020,15020,0
20231124,184300,25236393230,15020,15020,15020,15020,0
20231124,184200,25236393230,15020,15020,15020,15020,0
20231124,184100,25236393230,15020,15020,15020,15020,0
20231124,184000,25236393230,15020,15020,15020,15020,0
20231124,183900,25236393230,15020,15020,15020,15020,0
20231124,183800,25236393230,15020,15020,15020,15020,0
20231124,183700,25236393230,15020,15020,15020,15020,0
20231124,183600,25236393230,15020,15020,15020,15020,0
20231124,183500,25236393230,15020,15020,15020,15020,0
20231124,183400,25236393230,15020,15020,15020,15020,0
20231124,183300,25236393230,15020,15020,15020,15020,0
20231124,183200,25236393230,15020,15020,15020,15020,0
20231124,183100,25236393230,15020,15020,15020,15020,0
20231124,183000,25236393230,15020,15020,15020,15020,0
20231124,182900,25236393230,15020,15020,15020,15020,0
20231124,182800,25236393230,15020,15020,15020,15020,0
20231124,182700,25236393230,15020,15020,15020,15020,0
20231124,182600,25236393230,15020,15020,15020,15020,0
20231124,182500,25236393230,15020,15020,15020,15020,0
20231124,182400,25236393230,15020,15020,15020,15020,0
20231124,182300,25236393230,15020,15020,15020,15020,0
20231124,182200,25236393230,15020,15020,15020,15020,0
20231124,182100,25236393230,15020,15020,15020,15020,0
20231124,182000,25236393230,15020,15020,15020,15020,0
20231124,181900,25236393230,15020,15020,15020,15020,0
20231124,181800,25236393230,15020,15020,15020,15020,0
20231124,181700,25236393230,15020,15020,15020,15020,0
20231124,181600,25236393230,15020,15020,15020,15020,0
20231124,181500,25236393230,15020,15020,15020,15020,92531
20231124,181400,25236393230,15020,15020,15020,15020,0
20231124,181300,25236393230,15020,15020,15020,15020,0
20231124,181200,25236393230,15020,15020,15020,15020,0
20231124,181100,25236393230,15020,15020,15020,15020,0
20231124,181000,25236393230,15020,15020,15020,15020,0
20231124,180900,25236393230,15020,15020,15020,15020,0
20231124,180800,25236393230,15020,15020,15020,15020,0
20231124,180700,25236393230,15020,15020,15020,15020,0
20231124,180600,25236393230,15020,15020,15020,15020,0
20231124,180500,25236393230,15020,15020,15020,15020,0
20231124,180400,25236393230,15020,15020,15020,15020,0
20231124,180300,25236393230,15020,15020,15020,15020,0
20231124,180200,25236393230,15020,15020,15020,15020,0
20231124,180100,25236393230,15020,15020,15020,15020,0
20231124,180000,25236393230,15020,15020,15020,15020,0
20231124,175900,25236393230,15020,15020,15020,15020,0
20231124,175800,25236393230,15020,15020,15020,15020,0
20231124,175700,25236393230,15020,15020,15020,15020,0
20231124,175600,25236393230,15020,15020,15020,15020,0
20231124,175500,25236393230,15020,15020,15020,15020,0
20231124,175400,25236393230,15020,15020,15020,15020,0
20231124,175300,25236393230,15020,15020,15020,15020,0
20231124,175200,25236393230,15020,15020,15020,15020,0
20231124,175100,25236393230,15020,15020,15020,15020,0
20231124,175000,25236393230,15020,15020,15020,15020,0
20231124,174900,25236393230,15020,15020,15020,15020,0
20231124,174800,25236393230,15020,15020,15020,15020,0
20231124,174700,25236393230,15020,15020,15020,15020,0
20231124,174600,25236393230,15020,15020,15020,15020,0
20231124,174500,25236393230,15020,15020,15020,15020,92531
20231124,174400,25236393230,15020,15020,15020,15020,0
20231124,174300,25236393230,15020,15020,15020,15020,0
20231124,174200,25236393230,15020,15020,15020,15020,0
20231124,174100,25236393230,15020,15020,15020,15020,0
20231124,174000,25236393230,15020,15020,15020,15020,0
20231124,173900,25236393230,15020,15020,15020,15020,0
20231124,173800,25236393230,15020,15020,15020,15020,0
20231124,173700,25236393230,15020,15020,15020,15020,0
20231124,173600,25236393230,15020,15020,15020,15020,0
20231124,173500,25236393230,15020,15020,15020,15020,0
20231124,173400,25236393230,15020,15020,15020,15020,0
20231124,173300,25236393230,15020,15020,15020,15020,0
20231124,173200,25236393230,15020,15020,15020,15020,0
20231124,173100,25236393230,15020,15020,15020,15020,0
20231124,173000,25236393230,15020,15020,15020,15020,0
20231124,172900,25236393230,15020,15020,15020,15020,0
20231124,172800,25236393230,15020,15020,15020,15020,0
20231124,172700,25236393230,15020,15020,15020,15020,0
20231124,172600,25236393230,15020,15020,15020,15020,0
20231124,172500,25236393230,15020,15020,15020,15020,0
20231124,172400,25236393230,15020,15020,15020,15020,0
20231124,172300,25236393230,15020,15020,15020,15020,0
20231124,172200,25236393230,15020,15020,15020,15020,0
20231124,172100,25236393230,15020,15020,15020,15020,0
20231124,172000,25236393230,15020,15020,15020,15020,0
20231124,171900,25236393230,15020,15020,15020,15020,0
20231124,171800,25236393230,15020,15020,15020,15020,0
20231124,171700,25236393230,15020,15020,15020,15020,0
20231124,171600,25236393230,15020,15020,15020,15020,0
20231124,171500,25236393230,15020,15020,15020,15020,92531
20231124,171400,25236393230,15020,15020,15020,15020,0
20231124,171300,25236393230,15020,15020,15020,15020,0
20231124,171200,25236393230,15020,15020,15020,15020,0
20231124,171100,25236393230,15020,15020,15020,15020,0
20231124,171000,25236393230,15020,15020,15020,15020,0
20231124,170900,25236393230,15020,15020,15020,15020,0
20231124,170800,25236393230,15020,15020,15020,15020,0
20231124,170700,25236393230,15020,15020,15020,15020,0
20231124,170600,25236393230,15020,15020,15020,15020,0
20231124,170500,25236393230,15020,15020,15020,15020,0
20231124,170400,25236393230,15020,15020,15020,15020,0
20231124,170300,25236393230,15020,15020,15020,15020,0
20231124,170200,25236393230,15020,15020,15020,15020,0
20231124,170100,25236393230,15020,15020,15020,15020,0
20231124,170000,25236393230,15020,15020,15020,15020,0
20231124,165900,25236393230,15020,15020,15020,15020,0
20231124,165800,25236393230,15020,15020,15020,15020,0
20231124,165700,25236393230,15020,15020,15020,15020,0
20231124,165600,25236393230,15020,15020,15020,15020,0
20231124,165500,25236393230,15020,15020,15020,15020,0
20231124,165400,25236393230,15020,15020,15020,15020,0
20231124,165300,25236393230,15020,15020,15020,15020,0
20231124,165200,25236393230,15020,15020,15020,15020,0
20231124,165100,25236393230,15020,15020,15020,15020,0
20231124,165000,25236393230,15020,15020,15020,15020,0
20231124,164900,25236393230,15020,15020,15020,15020,0
20231124,164800,25236393230,15020,15020,15020,15020,0
20231124,164700,25236393230,15020,15020,15020,15020,0
20231124,164600,25236393230,15020,15020,15020,15020,0
20231124,164500,25236393230,15020,15020,15020,15020,92531
20231124,164400,25236393230,15020,15020,15020,15020,0
20231124,164300,25236393230,15020,15020,15020,15020,0
20231124,164200,25236393230,15020,15020,15020,15020,0
20231124,164100,25236393230,15020,15020,15020,15020,0
20231124,164000,25236393230,15020,15020,15020,15020,0
20231124,163900,25236393230,15020,15020,15020,15020,0
20231124,163800,25236393230,15020,15020,15020,15020,0
20231124,163700,25236393230,15020,15020,15020,15020,0
20231124,163600,25236393230,15020,15020,15020,15020,0
20231124,163500,25236393230,15020,15020,15020,15020,0
20231124,163400,25236393230,15020,15020,15020,15020,0
20231124,163300,25236393230,15020,15020,15020,15020,0
20231124,163200,25236393230,15020,15020,15020,15020,0
20231124,163100,25236393230,15020,15020,15020,15020,0
20231124,163000,25236393230,15020,15020,15020,15020,0
20231124,162900,25236393230,15020,15020,15020,15020,0
20231124,162800,25236393230,15020,15020,15020,15020,0
20231124,162700,25236393230,15020,15020,15020,15020,0
20231124,162600,25236393230,15020,15020,15020,15020,0
20231124,162500,25236393230,15020,15020,15020,15020,0
20231124,162400,25236393230,15020,15020,15020,15020,0
20231124,162300,25236393230,15020,15020,15020,15020,0
20231124,162200,25236393230,15020,15020,15020,15020,0
20231124,162100,25236393230,15020,15020,15020,15020,0
20231124,162000,25236393230,15020,15020,15020,15020,0
20231124,161900,25236393230,15020,15020,15020,15020,0
20231124,161800,25236393230,15020,15020,15020,15020,0
20231124,161700,25236393230,15020,15020,15020,15020,0
20231124,161600,25236393230,15020,15020,15020,15020,0
20231124,161500,25236393230,15020,15020,15020,15020,92531
20231124,161400,25236393230,15020,15020,15020,15020,0
20231124,161300,25236393230,15020,15020,15020,15020,0
20231124,161200,25236393230,15020,15020,15020,15020,0
20231124,161100,25236393230,15020,15020,15020,15020,0
20231124,161000,25236393230,15020,15020,15020,15020,0
20231124,160900,25236393230,15020,15020,15020,15020,0
20231124,160800,25236393230,15020,15020,15020,15020,0
20231124,160700,25236393230,15020,15020,15020,15020,0
20231124,160600,25236393230,15020,15020,15020,15020,0
20231124,160500,25236393230,15020,15020,15020,15020,0
20231124,160400,25236393230,15020,15020,15020,15020,0
20231124,160300,25236393230,15020,15020,15020,15020,0
20231124,160200,25236393230,15020,15020,15020,15020,0
20231124,160100,25236393230,15020,15020,15020,15020,0
20231124,160000,25236393230,15020,15020,15020,15020,0
20231124,155900,25236393230,15020,15020,15020,15020,0
20231124,155800,25236393230,15020,15020,15020,15020,0
20231124,155700,25236393230,15020,15020,15020,15020,0
20231124,155600,25236393230,15020,15020,15020,15020,0
20231124,155500,25236393230,15020,15020,15020,15020,0
20231124,155400,25236393230,15020,15020,15020,15020,0
20231124,155300,25236393230,15020,15020,15020,15020,0
20231124,155200,25236393230,15020,15020,15020,15020,0
20231124,155100,25236393230,15020,15020,15020,15020,0
20231124,155000,25236393230,15020,15020,15020,15020,0
20231124,154900,25236393230,15020,15020,15020,15020,0
20231124,154800,25236393230,15020,15020,15020,15020,0
20231124,154700,25236393230,15020,15020,15020,15020,0
20231124,154600,25236393230,15020,15020,15020,15020,0
20231124,154500,25236393230,15020,15020,15020,15020,92531
20231124,154400,25236393230,15020,15020,15020,15020,0
20231124,154300,25236393230,15020,15020,15020,15020,0
20231124,154200,25236393230,15020,15020,15020,15020,0
20231124,154100,25236393230,15020,15020,15020,15020,0
20231124,154000,25236393230,15020,15020,15020,15020,0
20231124,153900,25236393230,15020,15020,15020,15020,0
20231124,153800,25236393230,15020,15020,15020,15020,0
20231124,153700,25236393230,15020,15020,15020,15020,0
20231124,153600,25236393230,15020,15020,15020,15020,0
20231124,153500,25236393230,15020,15020,15020,15020,0
20231124,153400,25236393230,15020,15020,15020,15020,0
20231124,153300,25236393230,15020,15020,15020,15020,0
20231124,153200,25236393230,15020,15020,15020,15020,0
20231124,153100,25236393230,15020,15020,15020,15020,0
20231124,153000,25236393230,15020,15020,15020,15020,92531
20231124,152900,23846577610,15030,15030,15030,15030,0
20231124,152800,23846577610,15030,15030,15030,15030,0
20231124,152700,23846577610,15030,15030,15030,15030,0
20231124,152600,23846577610,15030,15030,15030,15030,0
20231124,152500,23846577610,15030,15030,15030,15030,0
20231124,152400,23846577610,15030,15030,15030,15030,0
20231124,152300,23846577610,15030,15030,15030,15030,0
20231124,152200,23846577610,15030,15030,15030,15030,0
20231124,152100,23846577610,15030,15030,15030,15030,0
20231124,152000,23846577610,15030,15030,15030,15030,0
20231124,151900,23846577610,15030,15020,15040,15020,15655
20231124,151800,23611304030,15020,15020,15030,15010,7408
20231124,151700,23500059600,15010,15010,15020,15010,4323
20231124,151600,23435147200,15020,15020,15020,15010,4423
20231124,151500,23368714500,15020,15010,15020,15000,4458
20231124,151400,23301800700,15010,15010,15010,15000,4267
20231124,151300,23237755190,15010,15020,15020,15000,3934
20231124,151200,23178701620,15010,15010,15010,15000,7702
20231124,151100,23063095140,15010,15000,15020,15000,3761
20231124,151000,23006637810,15010,15010,15010,15000,4079
20231124,150900,22945418300,15010,15020,15020,15000,2553
20231124,150800,22907100020,15010,15000,15020,15000,3686
20231124,150700,22851771850,15010,15010,15020,15000,11989
20231124,150600,22671811450,15010,15010,15020,15010,869
20231124,150500,22658763350,15020,15020,15030,15010,5235
20231124,150400,22580134290,15030,15030,15030,15010,8973
20231124,150300,22445357960,15020,15020,15030,15020,2756
20231124,150200,22403949390,15030,15040,15040,15020,14989
20231124,150100,22178673780,15040,15030,15040,15030,2986
20231124,150000,22133778930,15040,15030,15040,15030,8423
20231124,145900,22007129250,15030,15030,15040,15020,3474
20231124,145800,21954910500,15030,15030,15030,15020,4095
20231124,145700,21893366630,15030,15030,15030,15020,2355
20231124,145600,21857979360,15020,15020,15030,15010,2018
20231124,145500,21827666790,15020,15020,15030,15010,2260
20231124,145400,21793722000,15020,15010,15030,15010,7472
20231124,145300,21681497820,15010,15010,15020,15010,2333
20231124,145200,21646466020,15010,15010,15020,15000,3477
20231124,145100,21594272200,15000,15000,15010,15000,2717
20231124,145000,21553505080,15000,15010,15010,15000,1820
20231124,144900,21526194970,15010,15010,15010,15000,11241
20231124,144800,21357571200,15010,15010,15020,15000,5127
20231124,144700,21280624820,15010,15010,15020,15000,7078
20231124,144600,21174380850,15010,15010,15020,15000,6923
20231124,144500,21070453060,15010,15010,15020,15000,15438
20231124,144400,20838731700,15010,15010,15020,15010,6597
20231124,144300,20739666450,15010,15010,15020,15010,1707
20231124,144200,20714038210,15010,15020,15020,15010,2859
20231124,144100,20671107520,15010,15020,15030,15010,3836
20231124,144000,20613504750,15020,15020,15030,15010,3912
20231124,143900,20554744240,15020,15030,15030,15020,1727
20231124,143800,20528794030,15020,15030,15030,15020,1293
20231124,143700,20509370990,15030,15030,15040,15020,2211
20231124,143600,20476132980,15030,15030,15030,15020,3614
20231124,143500,20421821070,15030,15030,15030,15020,1875
20231124,143400,20393650970,15020,15030,15030,15020,2477
20231124,143300,20356442300,15020,15020,15030,15020,1498
20231124,143200,20333934090,15030,15020,15030,15020,2049
20231124,143100,20303151460,15020,15030,15030,15020,505
20231124,143000,20295564580,15020,15020,15030,15020,1495
20231124,142900,20273098960,15020,15030,15030,15010,1076
20231124,142800,20256937370,15020,15030,15030,15010,2167
20231124,142700,20224388450,15020,15020,15030,15010,3343
20231124,142600,20174169710,15020,15030,15040,15020,7306
20231124,142500,20064364840,15030,15040,15040,15030,1137
20231124,142400,20047272010,15030,15040,15040,15030,2020
20231124,142300,20016896600,15040,15030,15040,15030,1308
20231124,142200,19997232320,15040,15030,15040,15030,2011
20231124,142100,19966990150,15030,15040,15040,15030,780
20231124,142000,19955259580,15040,15030,15040,15020,5465
20231124,141900,19873127360,15030,15030,15030,15020,1507
20231124,141800,19850481200,15030,15030,15030,15020,1212
20231124,141700,19832270870,15030,15030,15030,15020,2140
20231124,141600,19800109350,15020,15030,15030,15020,2859
20231124,141500,19757139240,15030,15030,15030,15020,1973
20231124,141400,19727494660,15030,15020,15030,15020,1707
20231124,141300,19701842860,15030,15030,15030,15010,2050
20231124,141200,19671031620,15010,15020,15030,15010,3060
20231124,141100,19625075000,15020,15010,15030,15010,4196
20231124,141000,19562051660,15010,15020,15020,15010,1474
20231124,140900,19539921200,15020,15010,15020,15000,4940
20231124,140800,19465777920,15010,15010,15020,15000,2489
20231124,140700,19428417950,15010,15010,15020,15010,9978
20231124,140600,19278635100,15020,15030,15030,15020,2323
20231124,140500,19243741660,15020,15030,15030,15020,3066
20231124,140400,19197676280,15020,15030,15030,15020,2029
20231124,140300,19167193590,15020,15020,15030,15010,1803
20231124,140200,19140111790,15010,15030,15030,15010,3535
20231124,140100,19087016200,15020,15030,15030,15020,1912
20231124,140000,19058291080,15030,15020,15030,15010,9405
20231124,135900,18917026080,15030,15030,15030,15020,950
20231124,135800,18902750730,15020,15020,15030,15020,2161
20231124,135700,18870276470,15020,15030,15040,15020,7239
20231124,135600,18761478680,15030,15040,15050,15030,8725
20231124,135500,18630251730,15050,15050,15050,15040,1507
20231124,135400,18607578560,15040,15040,15050,15040,1612
20231124,135300,18583324650,15040,15050,15050,15040,1099
20231124,135200,18566786080,15050,15060,15060,15040,7873
20231124,135100,18448300850,15060,15060,15060,15050,1175
20231124,135000,18430614240,15060,15050,15060,15050,697
20231124,134900,18420119140,15060,15070,15070,15050,5419
20231124,134800,18338495390,15070,15060,15070,15060,1134
20231124,134700,18321412930,15060,15070,15070,15060,563
20231124,134600,18312933200,15070,15060,15070,15060,1472
20231124,134500,18290758260,15060,15060,15060,15050,2118
20231124,134400,18258861540,15060,15060,15060,15050,1381
20231124,134300,18238065730,15060,15050,15060,15050,1743
20231124,134200,18211816360,15060,15050,15060,15050,859
20231124,134100,18198887100,15050,15060,15060,15050,1373
20231124,134000,18178211580,15060,15050,15060,15050,3167
20231124,133900,18130541820,15060,15060,15060,15050,2348
20231124,133800,18095195190,15060,15060,15060,15050,811
20231124,133700,18082981540,15050,15050,15060,15050,990
20231124,133600,18068076130,15060,15060,15060,15050,637
20231124,133500,18058485700,15050,15060,15060,15050,3758
20231124,133400,18001895940,15060,15060,15060,15050,1986
20231124,133300,17971989010,15060,15060,15060,15050,1940
20231124,133200,17942781790,15050,15060,15060,15050,883
20231124,133100,17929485090,15060,15060,15060,15050,972
20231124,133000,17914852120,15060,15050,15060,15050,295
20231124,132900,17910409980,15060,15050,15060,15050,1743
20231124,132800,17884165930,15060,15060,15060,15050,482
20231124,132700,17876907520,15060,15070,15070,15060,3236
20231124,132600,17828172760,15070,15070,15070,15070,773
20231124,132500,17816523650,15060,15060,15070,15050,6823
20231124,132400,17713768360,15070,15050,15070,15050,17103
20231124,132300,17456187480,15050,15050,15060,15050,1782
20231124,132200,17429363190,15050,15060,15060,15050,3908
20231124,132100,17370542910,15060,15060,15060,15050,1032
20231124,132000,17355003680,15060,15050,15060,15050,1675
20231124,131900,17329781710,15060,15050,15060,15040,1600
20231124,131800,17305701270,15050,15050,15060,15040,1403
20231124,131700,17284584340,15050,15050,15060,15050,1910
20231124,131600,17255830650,15060,15050,15060,15050,1089
20231124,131500,17239436730,15050,15050,15060,15050,2026
20231124,131400,17208945170,15050,15050,15050,15040,1006
20231124,131300,17193809910,15050,15060,15060,15050,803
20231124,131200,17181721560,15050,15050,15060,15050,502
20231124,131100,17174164440,15040,15060,15060,15040,5565
20231124,131000,17090409570,15050,15050,15060,15050,413
20231124,130900,17084192370,15050,15050,15060,15050,908
20231124,130800,17070522560,15050,15060,15060,15050,1798
20231124,130700,17043456430,15060,15050,15060,15050,1422
20231124,130600,17022046420,15060,15060,15060,15050,3904
20231124,130500,16963288380,15060,15060,15060,15050,1727
20231124,130400,16937279860,15050,15060,15060,15050,605
20231124,130300,16928168710,15060,15050,15060,15050,774
20231124,130200,16916512670,15050,15060,15060,15050,1315
20231124,130100,16896714350,15060,15070,15070,15050,788
20231124,130000,16884844950,15060,15060,15070,15060,361
20231124,125900,16879407460,15060,15060,15070,15060,2578
20231124,125800,16840579990,15060,15060,15060,15050,8267
20231124,125700,16716148320,15060,15060,15060,15050,436
20231124,125600,16709582740,15060,15060,15060,15060,1091
20231124,125500,16693152280,15060,15060,15060,15050,1152
20231124,125400,16675803370,15060,15060,15060,15060,774
20231124,125300,16664146930,15060,15060,15060,15050,927
20231124,125200,16650190220,15060,15060,15060,15050,722
20231124,125100,16639317520,15060,15060,15060,15050,1489
20231124,125000,16616895200,15060,15050,15060,15050,989
20231124,124900,16602003150,15050,15060,15070,15050,4174
20231124,124800,16539147090,15070,15060,15070,15060,586
20231124,124700,16530318220,15070,15070,15070,15060,1267
20231124,124600,16511234970,15070,15070,15080,15060,849
20231124,124500,16498435980,15080,15080,15080,15060,1117
20231124,124400,16481604200,15080,15070,15080,15070,1880
20231124,124300,16453271200,15070,15080,15090,15060,1674
20231124,124200,16428038410,15080,15080,15090,15080,1887
20231124,124100,16399580800,15080,15090,15090,15080,1387
20231124,124000,16378654190,15090,15070,15090,15070,16940
20231124,123900,16123060600,15080,15080,15080,15070,1446
20231124,123800,16101265460,15080,15080,15080,15070,3467
20231124,123700,16049005980,15080,15070,15080,15070,2480
20231124,123600,16011617000,15080,15080,15080,15070,506
20231124,123500,16003986720,15080,15070,15080,15070,550
20231124,123400,15995695000,15070,15080,15080,15070,3969
20231124,123300,15935880520,15080,15080,15080,15070,705
20231124,123200,15925249230,15080,15070,15080,15070,1016
20231124,123100,15909929730,15070,15060,15080,15060,768
20231124,123000,15898355640,15070,15060,15070,15060,237
20231124,122900,15894784200,15070,15070,15080,15060,1198
20231124,122800,15876728460,15060,15060,15070,15060,1430
20231124,122700,15855188470,15060,15070,15070,15060,1930
20231124,122600,15826103530,15070,15060,15080,15060,1851
20231124,122500,15798205680,15070,15070,15080,15060,594
20231124,122400,15789254500,15080,15070,15080,15070,550
20231124,122300,15780965310,15070,15080,15080,15060,9127
20231124,122200,15643417630,15080,15080,15080,15070,909
20231124,122100,15629711940,15080,15080,15080,15070,373
20231124,122000,15624087130,15080,15080,15080,15080,2084
20231124,121900,15592660410,15080,15080,15080,15070,914
20231124,121800,15578879950,15070,15070,15080,15070,836
20231124,121700,15566274210,15080,15080,15080,15070,1448
20231124,121600,15544438470,15070,15080,15090,15070,1821
20231124,121500,15516978990,15080,15090,15090,15080,3844
20231124,121400,15459005050,15090,15080,15090,15080,860
20231124,121300,15446027700,15090,15090,15090,15080,2050
20231124,121200,15415095000,15090,15090,15090,15080,795
20231124,121100,15403099470,15080,15090,15090,15080,576
20231124,121000,15394410230,15090,15080,15090,15080,1149
20231124,120900,15377081170,15090,15090,15090,15080,688
20231124,120800,15366699580,15090,15080,15090,15070,3049
20231124,120700,15320726990,15080,15080,15080,15070,1130
20231124,120600,15303687090,15080,15090,15090,15070,5646
20231124,120500,15218532460,15090,15090,15090,15080,1079
20231124,120400,15202251450,15080,15090,15090,15080,2467
20231124,120300,15165032720,15090,15090,15090,15080,1424
20231124,120200,15143552610,15090,15090,15090,15080,3384
20231124,120100,15092512590,15090,15080,15090,15080,632
20231124,120000,15082977660,15080,15080,15090,15080,743
20231124,115900,15071769470,15090,15090,15090,15080,982
20231124,115800,15056956660,15090,15090,15090,15080,611
20231124,115700,15047738100,15080,15090,15090,15080,1708
20231124,115600,15021969260,15090,15080,15090,15080,2646
20231124,115500,14982063180,15090,15080,15090,15070,8342
20231124,115400,14856251680,15080,15080,15080,15070,985
20231124,115300,14841401450,15070,15070,15080,15070,620
20231124,115200,14832054470,15070,15080,15080,15070,587
20231124,115100,14823203910,15080,15070,15080,15060,2065
20231124,115000,14792078160,15060,15070,15070,15060,474
20231124,114900,14784935230,15060,15060,15070,15060,1635
20231124,114800,14760296640,15060,15060,15070,15060,2736
20231124,114700,14719087260,15070,15070,15070,15060,985
20231124,114600,14704248360,15060,15060,15070,15060,1295
20231124,114500,14684741200,15060,15050,15070,15050,4406
20231124,114400,14618385940,15060,15060,15060,15050,1768
20231124,114300,14591771030,15060,15060,15060,15050,1812
20231124,114200,14564485820,15060,15050,15060,15050,1679
20231124,114100,14539206960,15060,15050,15060,15050,1314
20231124,114000,14519429170,15050,15060,15060,15050,705
20231124,113900,14508815910,15060,15060,15060,15050,1370
20231124,113800,14488189450,15060,15060,15060,15050,514
20231124,113700,14480451340,15050,15050,15050,15040,747
20231124,113600,14469209570,15050,15050,15050,15040,457
20231124,113500,14462332870,15050,15040,15060,15040,674
20231124,113400,14452185700,15050,15050,15060,15040,6514
20231124,113300,14354160450,15060,15060,15060,15050,1541
20231124,113200,14330953560,15060,15060,15060,15050,1806
20231124,113100,14303759080,15060,15050,15060,15050,2061
20231124,113000,14272725400,15050,15050,15060,15050,1649
20231124,112900,14247907790,15060,15050,15060,15040,3582
20231124,112800,14194004990,15050,15060,15070,15040,11782
20231124,112700,14016694060,15070,15060,15070,15060,1129
20231124,112600,13999684060,15060,15070,15070,15060,364
20231124,112500,13994198700,15070,15070,15070,15060,1862
20231124,112400,13966152420,15070,15070,15070,15060,1387
20231124,112300,13945259060,15070,15070,15070,15060,849
20231124,112200,13932470390,15070,15060,15070,15060,822
20231124,112100,13920084970,15060,15080,15080,15060,784
20231124,112000,13908270010,15080,15070,15080,15060,1545
20231124,111900,13884991910,15060,15080,15090,15060,719
20231124,111800,13874151900,15080,15080,15090,15080,1903
20231124,111700,13845448950,15090,15090,15100,15080,3224
20231124,111600,13796793010,15090,15090,15100,15080,3493
20231124,111500,13744078870,15090,15090,15100,15080,4036
20231124,111400,13683175370,15080,15080,15090,15080,7057
20231124,111300,13576753200,15070,15060,15080,15060,2658
20231124,111200,13536702290,15070,15060,15070,15050,3446
20231124,111100,13484812220,15050,15060,15060,15050,2557
20231124,111000,13446318810,15060,15070,15070,15050,1952
20231124,110900,13416921790,15070,15070,15070,15060,2447
20231124,110800,13380057740,15070,15060,15080,15060,1201
20231124,110700,13361964730,15060,15050,15060,15050,931
20231124,110600,13347948060,15060,15060,15070,15050,2376
20231124,110500,13312168080,15070,15070,15080,15060,2906
20231124,110400,13268354760,15070,15070,15080,15050,7815
20231124,110300,13150567030,15070,15060,15070,15060,3971
20231124,110200,13090737710,15060,15060,15070,15060,3276
20231124,110100,13041395730,15070,15050,15070,15050,2596
20231124,110000,13002296820,15050,15050,15060,15050,2702
20231124,105900,12961623650,15050,15050,15060,15050,2520
20231124,105800,12923692230,15050,15070,15070,15050,6837
20231124,105700,12820786600,15060,15070,15080,15050,12341
20231124,105600,12634913400,15070,15070,15080,15070,1976
20231124,105500,12605128880,15070,15060,15080,15060,5184
20231124,105400,12527004850,15060,15070,15080,15060,10672
20231124,105300,12366175180,15080,15080,15090,15070,803
20231124,105200,12354063420,15070,15090,15090,15070,3397
20231124,105100,12302833670,15080,15080,15090,15080,2558
20231124,105000,12264254460,15080,15090,15090,15080,1085
20231124,104900,12247883960,15080,15090,15090,15080,957
20231124,104800,12233447330,15080,15090,15090,15080,2226
20231124,104700,12199872370,15090,15070,15090,15070,1648
20231124,104600,12175011010,15070,15080,15080,15070,2315
20231124,104500,12140112870,15070,15070,15080,15070,1127
20231124,104400,12123123760,15070,15080,15080,15070,4807
20231124,104300,12050637700,15080,15080,15080,15070,920
20231124,104200,12036767300,15080,15080,15090,15080,2420
20231124,104100,12000265970,15080,15090,15090,15080,2240
20231124,104000,11966484950,15090,15080,15090,15080,894
20231124,103900,11953000270,15080,15080,15090,15070,2049
20231124,103800,11922096930,15090,15080,15090,15070,2719
20231124,103700,11881094420,15080,15090,15090,15080,2696
20231124,103600,11840434930,15080,15080,15090,15080,1073
20231124,103500,11824251570,15080,15080,15090,15070,3121
20231124,103400,11777195430,15080,15070,15080,15070,2115
20231124,103300,11745315240,15070,15050,15080,15050,598
20231124,103200,11736307430,15050,15060,15070,15050,6806
20231124,103100,11633807300,15070,15080,15080,15060,10395
20231124,103000,11477168790,15080,15090,15090,15080,6513
20231124,102900,11378916680,15100,15110,15110,15090,7850
20231124,102800,11260382010,15100,15100,15110,15100,2456
20231124,102700,11223292580,15110,15100,15110,15100,1486
20231124,102600,11200850420,15100,15100,15110,15100,1900
20231124,102500,11172143100,15110,15110,15120,15100,4872
20231124,102400,11098525550,15110,15110,15120,15100,5588
20231124,102300,11014090080,15120,15110,15120,15110,6572
20231124,102200,10914775190,15110,15110,15120,15110,2951
20231124,102100,10870183430,15110,15110,15120,15110,3642
20231124,102000,10815123600,15120,15110,15120,15100,5519
20231124,101900,10731719230,15100,15110,15110,15100,2690
20231124,101800,10691073950,15110,15100,15110,15100,2446
20231124,101700,10654119900,15100,15120,15120,15090,1955
20231124,101600,10624593640,15120,15090,15120,15090,27770
20231124,101500,10205128820,15090,15090,15100,15090,1073
20231124,101400,10188934530,15090,15080,15100,15080,4642
20231124,101300,10118897740,15080,15080,15080,15070,4015
20231124,101200,10058354110,15080,15090,15090,15070,4189
20231124,101100,9995190560,15080,15080,15090,15080,2618
20231124,101000,9955696760,15090,15090,15090,15080,5566
20231124,100900,9871735240,15080,15080,15090,15080,974
20231124,100800,9857046160,15090,15080,15090,15080,1612
20231124,100700,9832722280,15080,15090,15100,15080,2303
20231124,100600,9797971960,15090,15100,15100,15080,8115
20231124,100500,9675513510,15090,15090,15100,15090,2250
20231124,100400,9641558830,15100,15100,15100,15090,3229
20231124,100300,9592807760,15090,15090,15100,15090,3510
20231124,100200,9539832430,15090,15090,15090,15080,1322
20231124,100100,9519888850,15080,15080,15090,15080,1485
20231124,100000,9497485670,15080,15090,15100,15080,5051
20231124,095900,9421284800,15080,15070,15090,15060,4028
20231124,095800,9360524470,15070,15090,15100,15060,10792
20231124,095700,9197844710,15090,15100,15100,15080,5487
20231124,095600,9115049330,15090,15100,15110,15090,4270
20231124,095500,9050575750,15100,15120,15120,15100,9539
20231124,095400,8906422160,15110,15090,15120,15080,26765
20231124,095300,8502202420,15090,15060,15090,15060,6579
20231124,095200,8403009440,15070,15060,15070,15050,5919
20231124,095100,8313862200,15060,15070,15080,15060,8334
20231124,095000,8188309610,15070,15090,15090,15070,19592
20231124,094900,7892874730,15100,15100,15100,15090,3497
20231124,094800,7840092330,15100,15100,15100,15090,4486
20231124,094700,7772394510,15090,15090,15100,15080,5646
20231124,094600,7687191330,15100,15080,15100,15070,6170
20231124,094500,7594108540,15080,15070,15080,15070,5194
20231124,094400,7515789350,15080,15090,15090,15070,3378
20231124,094300,7464850390,15090,15070,15090,15070,8323
20231124,094200,7339390820,15070,15080,15090,15070,8439
20231124,094100,7212161260,15080,15080,15090,15070,3513
20231124,094000,7159181810,15080,15100,15100,15070,8341
20231124,093900,7033362840,15100,15100,15100,15090,1833
20231124,093800,7005695790,15100,15090,15100,15090,1847
20231124,093700,6977809550,15090,15080,15090,15080,6160
20231124,093600,6884872020,15080,15100,15100,15080,7085
20231124,093500,6777935570,15100,15120,15120,15100,25567
20231124,093400,6391588950,15120,15110,15130,15110,12660
20231124,093300,6200201960,15120,15090,15120,15090,28013
20231124,093200,5777100030,15100,15080,15100,15080,25875
20231124,093100,5386744420,15080,15060,15080,15060,20588
20231124,093000,5076555040,15060,15060,15060,15050,10067
20231124,092900,4924983620,15060,15050,15060,15040,11105
20231124,092800,4757827320,15050,15030,15050,15030,26542
20231124,092700,4358578960,15030,15030,15040,15030,8630
20231124,092600,4228858160,15030,15020,15030,15020,6613
20231124,092500,4129473310,15030,15020,15030,15010,5529
20231124,092400,4046407780,15020,15020,15030,15010,5887
20231124,092300,3957993830,15020,15030,15030,15010,8980
20231124,092200,3823094090,15040,15040,15050,15020,6305
20231124,092100,3728303350,15040,15040,15050,15030,8300
20231124,092000,3603489680,15040,15020,15040,15010,8350
20231124,091900,3477999380,15010,15000,15020,14990,13958
20231124,091800,3268533010,15010,14970,15010,14970,14972
20231124,091700,3044124970,14970,14980,14990,14960,13422
20231124,091600,2843226190,14990,15000,15000,14980,3948
20231124,091500,2784045910,14990,14990,15000,14980,7188
20231124,091400,2676249180,14980,14990,15000,14980,3345
20231124,091300,2626110720,14990,14980,15000,14980,6412
20231124,091200,2530002560,14980,14980,14990,14980,7601
20231124,091100,2416139170,14970,14980,14980,14970,6384
20231124,091000,2320535660,14980,15000,15000,14970,8383
20231124,090900,2194951180,14980,15010,15020,14980,13386
20231124,090800,1994153170,15010,14980,15010,14970,9632
20231124,090700,1849712940,14980,14970,14980,14960,14006
20231124,090600,1639949750,14960,14960,14960,14950,9781
20231124,090500,1493688760,14960,14930,14960,14930,6329
20231124,090400,1399144310,14930,14910,14950,14900,10550
20231124,090300,1241764150,14910,14910,14920,14890,16797
20231124,090200,991496710,14910,14930,14940,14890,5220
20231124,090100,913660300,14940,14970,15030,14930,26063
20231124,090000,523531250,14960,14950,14960,14880,35012