stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191500,24558206140,14960,14960,14960,14960,78486
20231127,191400,24558206140,14960,14960,14960,14960,0
20231127,191300,24558206140,14960,14960,14960,14960,0
20231127,191200,24558206140,14960,14960,14960,14960,0
20231127,191100,24558206140,14960,14960,14960,14960,0
20231127,191000,24558206140,14960,14960,14960,14960,0
20231127,190900,24558206140,14960,14960,14960,14960,0
20231127,190800,24558206140,14960,14960,14960,14960,0
20231127,190700,24558206140,14960,14960,14960,14960,0
20231127,190600,24558206140,14960,14960,14960,14960,0
20231127,190500,24558206140,14960,14960,14960,14960,0
20231127,190400,24558206140,14960,14960,14960,14960,0
20231127,190300,24558206140,14960,14960,14960,14960,0
20231127,190200,24558206140,14960,14960,14960,14960,0
20231127,190100,24558206140,14960,14960,14960,14960,0
20231127,190000,24558206140,14960,14960,14960,14960,0
20231127,185900,24558206140,14960,14960,14960,14960,0
20231127,185800,24558206140,14960,14960,14960,14960,0
20231127,185700,24558206140,14960,14960,14960,14960,0
20231127,185600,24558206140,14960,14960,14960,14960,0
20231127,185500,24558206140,14960,14960,14960,14960,0
20231127,185400,24558206140,14960,14960,14960,14960,0
20231127,185300,24558206140,14960,14960,14960,14960,0
20231127,185200,24558206140,14960,14960,14960,14960,0
20231127,185100,24558206140,14960,14960,14960,14960,0
20231127,185000,24558206140,14960,14960,14960,14960,0
20231127,184900,24558206140,14960,14960,14960,14960,0
20231127,184800,24558206140,14960,14960,14960,14960,0
20231127,184700,24558206140,14960,14960,14960,14960,0
20231127,184600,24558206140,14960,14960,14960,14960,0
20231127,184500,24558206140,14960,14960,14960,14960,78486
20231127,184400,24558206140,14960,14960,14960,14960,0
20231127,184300,24558206140,14960,14960,14960,14960,0
20231127,184200,24558206140,14960,14960,14960,14960,0
20231127,184100,24558206140,14960,14960,14960,14960,0
20231127,184000,24558206140,14960,14960,14960,14960,0
20231127,183900,24558206140,14960,14960,14960,14960,0
20231127,183800,24558206140,14960,14960,14960,14960,0
20231127,183700,24558206140,14960,14960,14960,14960,0
20231127,183600,24558206140,14960,14960,14960,14960,0
20231127,183500,24558206140,14960,14960,14960,14960,0
20231127,183400,24558206140,14960,14960,14960,14960,0
20231127,183300,24558206140,14960,14960,14960,14960,0
20231127,183200,24558206140,14960,14960,14960,14960,0
20231127,183100,24558206140,14960,14960,14960,14960,0
20231127,183000,24558206140,14960,14960,14960,14960,0
20231127,182900,24558206140,14960,14960,14960,14960,0
20231127,182800,24558206140,14960,14960,14960,14960,0
20231127,182700,24558206140,14960,14960,14960,14960,0
20231127,182600,24558206140,14960,14960,14960,14960,0
20231127,182500,24558206140,14960,14960,14960,14960,0
20231127,182400,24558206140,14960,14960,14960,14960,0
20231127,182300,24558206140,14960,14960,14960,14960,0
20231127,182200,24558206140,14960,14960,14960,14960,0
20231127,182100,24558206140,14960,14960,14960,14960,0
20231127,182000,24558206140,14960,14960,14960,14960,0
20231127,181900,24558206140,14960,14960,14960,14960,0
20231127,181800,24558206140,14960,14960,14960,14960,0
20231127,181700,24558206140,14960,14960,14960,14960,0
20231127,181600,24558206140,14960,14960,14960,14960,0
20231127,181500,24558206140,14960,14960,14960,14960,78486
20231127,181400,24558206140,14960,14960,14960,14960,0
20231127,181300,24558206140,14960,14960,14960,14960,0
20231127,181200,24558206140,14960,14960,14960,14960,0
20231127,181100,24558206140,14960,14960,14960,14960,0
20231127,181000,24558206140,14960,14960,14960,14960,0
20231127,180900,24558206140,14960,14960,14960,14960,0
20231127,180800,24558206140,14960,14960,14960,14960,0
20231127,180700,24558206140,14960,14960,14960,14960,0
20231127,180600,24558206140,14960,14960,14960,14960,0
20231127,180500,24558206140,14960,14960,14960,14960,0
20231127,180400,24558206140,14960,14960,14960,14960,0
20231127,180300,24558206140,14960,14960,14960,14960,0
20231127,180200,24558206140,14960,14960,14960,14960,0
20231127,180100,24558206140,14960,14960,14960,14960,0
20231127,180000,24558206140,14960,14960,14960,14960,0
20231127,175900,24558206140,14960,14960,14960,14960,0
20231127,175800,24558206140,14960,14960,14960,14960,0
20231127,175700,24558206140,14960,14960,14960,14960,0
20231127,175600,24558206140,14960,14960,14960,14960,0
20231127,175500,24558206140,14960,14960,14960,14960,0
20231127,175400,24558206140,14960,14960,14960,14960,0
20231127,175300,24558206140,14960,14960,14960,14960,0
20231127,175200,24558206140,14960,14960,14960,14960,0
20231127,175100,24558206140,14960,14960,14960,14960,0
20231127,175000,24558206140,14960,14960,14960,14960,0
20231127,174900,24558206140,14960,14960,14960,14960,0
20231127,174800,24558206140,14960,14960,14960,14960,0
20231127,174700,24558206140,14960,14960,14960,14960,0
20231127,174600,24558206140,14960,14960,14960,14960,0
20231127,174500,24558206140,14960,14960,14960,14960,78486
20231127,174400,24558206140,14960,14960,14960,14960,0
20231127,174300,24558206140,14960,14960,14960,14960,0
20231127,174200,24558206140,14960,14960,14960,14960,0
20231127,174100,24558206140,14960,14960,14960,14960,0
20231127,174000,24558206140,14960,14960,14960,14960,0
20231127,173900,24558206140,14960,14960,14960,14960,0
20231127,173800,24558206140,14960,14960,14960,14960,0
20231127,173700,24558206140,14960,14960,14960,14960,0
20231127,173600,24558206140,14960,14960,14960,14960,0
20231127,173500,24558206140,14960,14960,14960,14960,0
20231127,173400,24558206140,14960,14960,14960,14960,0
20231127,173300,24558206140,14960,14960,14960,14960,0
20231127,173200,24558206140,14960,14960,14960,14960,0
20231127,173100,24558206140,14960,14960,14960,14960,0
20231127,173000,24558206140,14960,14960,14960,14960,0
20231127,172900,24558206140,14960,14960,14960,14960,0
20231127,172800,24558206140,14960,14960,14960,14960,0
20231127,172700,24558206140,14960,14960,14960,14960,0
20231127,172600,24558206140,14960,14960,14960,14960,0
20231127,172500,24558206140,14960,14960,14960,14960,0
20231127,172400,24558206140,14960,14960,14960,14960,0
20231127,172300,24558206140,14960,14960,14960,14960,0
20231127,172200,24558206140,14960,14960,14960,14960,0
20231127,172100,24558206140,14960,14960,14960,14960,0
20231127,172000,24558206140,14960,14960,14960,14960,0
20231127,171900,24558206140,14960,14960,14960,14960,0
20231127,171800,24558206140,14960,14960,14960,14960,0
20231127,171700,24558206140,14960,14960,14960,14960,0
20231127,171600,24558206140,14960,14960,14960,14960,0
20231127,171500,24558206140,14960,14960,14960,14960,78486
20231127,171400,24558206140,14960,14960,14960,14960,0
20231127,171300,24558206140,14960,14960,14960,14960,0
20231127,171200,24558206140,14960,14960,14960,14960,0
20231127,171100,24558206140,14960,14960,14960,14960,0
20231127,171000,24558206140,14960,14960,14960,14960,0
20231127,170900,24558206140,14960,14960,14960,14960,0
20231127,170800,24558206140,14960,14960,14960,14960,0
20231127,170700,24558206140,14960,14960,14960,14960,0
20231127,170600,24558206140,14960,14960,14960,14960,0
20231127,170500,24558206140,14960,14960,14960,14960,0
20231127,170400,24558206140,14960,14960,14960,14960,0
20231127,170300,24558206140,14960,14960,14960,14960,0
20231127,170200,24558206140,14960,14960,14960,14960,0
20231127,170100,24558206140,14960,14960,14960,14960,0
20231127,170000,24558206140,14960,14960,14960,14960,0
20231127,165900,24558206140,14960,14960,14960,14960,0
20231127,165800,24558206140,14960,14960,14960,14960,0
20231127,165700,24558206140,14960,14960,14960,14960,0
20231127,165600,24558206140,14960,14960,14960,14960,0
20231127,165500,24558206140,14960,14960,14960,14960,0
20231127,165400,24558206140,14960,14960,14960,14960,0
20231127,165300,24558206140,14960,14960,14960,14960,0
20231127,165200,24558206140,14960,14960,14960,14960,0
20231127,165100,24558206140,14960,14960,14960,14960,0
20231127,165000,24558206140,14960,14960,14960,14960,0
20231127,164900,24558206140,14960,14960,14960,14960,0
20231127,164800,24558206140,14960,14960,14960,14960,0
20231127,164700,24558206140,14960,14960,14960,14960,0
20231127,164600,24558206140,14960,14960,14960,14960,0
20231127,164500,24558206140,14960,14960,14960,14960,78486
20231127,164400,24558206140,14960,14960,14960,14960,0
20231127,164300,24558206140,14960,14960,14960,14960,0
20231127,164200,24558206140,14960,14960,14960,14960,0
20231127,164100,24558206140,14960,14960,14960,14960,0
20231127,164000,24558206140,14960,14960,14960,14960,0
20231127,163900,24558206140,14960,14960,14960,14960,0
20231127,163800,24558206140,14960,14960,14960,14960,0
20231127,163700,24558206140,14960,14960,14960,14960,0
20231127,163600,24558206140,14960,14960,14960,14960,0
20231127,163500,24558206140,14960,14960,14960,14960,0
20231127,163400,24558206140,14960,14960,14960,14960,0
20231127,163300,24558206140,14960,14960,14960,14960,0
20231127,163200,24558206140,14960,14960,14960,14960,0
20231127,163100,24558206140,14960,14960,14960,14960,0
20231127,163000,24558206140,14960,14960,14960,14960,0
20231127,162900,24558206140,14960,14960,14960,14960,0
20231127,162800,24558206140,14960,14960,14960,14960,0
20231127,162700,24558206140,14960,14960,14960,14960,0
20231127,162600,24558206140,14960,14960,14960,14960,0
20231127,162500,24558206140,14960,14960,14960,14960,0
20231127,162400,24558206140,14960,14960,14960,14960,0
20231127,162300,24558206140,14960,14960,14960,14960,0
20231127,162200,24558206140,14960,14960,14960,14960,0
20231127,162100,24558206140,14960,14960,14960,14960,0
20231127,162000,24558206140,14960,14960,14960,14960,0
20231127,161900,24558206140,14960,14960,14960,14960,0
20231127,161800,24558206140,14960,14960,14960,14960,0
20231127,161700,24558206140,14960,14960,14960,14960,0
20231127,161600,24558206140,14960,14960,14960,14960,0
20231127,161500,24558206140,14960,14960,14960,14960,78486
20231127,161400,24558206140,14960,14960,14960,14960,0
20231127,161300,24558206140,14960,14960,14960,14960,0
20231127,161200,24558206140,14960,14960,14960,14960,0
20231127,161100,24558206140,14960,14960,14960,14960,0
20231127,161000,24558206140,14960,14960,14960,14960,0
20231127,160900,24558206140,14960,14960,14960,14960,0
20231127,160800,24558206140,14960,14960,14960,14960,0
20231127,160700,24558206140,14960,14960,14960,14960,0
20231127,160600,24558206140,14960,14960,14960,14960,0
20231127,160500,24558206140,14960,14960,14960,14960,0
20231127,160400,24558206140,14960,14960,14960,14960,0
20231127,160300,24558206140,14960,14960,14960,14960,0
20231127,160200,24558206140,14960,14960,14960,14960,0
20231127,160100,24558206140,14960,14960,14960,14960,0
20231127,160000,24558206140,14960,14960,14960,14960,0
20231127,155900,24558206140,14960,14960,14960,14960,0
20231127,155800,24558206140,14960,14960,14960,14960,0
20231127,155700,24558206140,14960,14960,14960,14960,0
20231127,155600,24558206140,14960,14960,14960,14960,0
20231127,155500,24558206140,14960,14960,14960,14960,0
20231127,155400,24558206140,14960,14960,14960,14960,0
20231127,155300,24558206140,14960,14960,14960,14960,0
20231127,155200,24558206140,14960,14960,14960,14960,0
20231127,155100,24558206140,14960,14960,14960,14960,0
20231127,155000,24558206140,14960,14960,14960,14960,0
20231127,154900,24558206140,14960,14960,14960,14960,0
20231127,154800,24558206140,14960,14960,14960,14960,0
20231127,154700,24558206140,14960,14960,14960,14960,0
20231127,154600,24558206140,14960,14960,14960,14960,0
20231127,154500,24558206140,14960,14960,14960,14960,78486
20231127,154400,24558206140,14960,14960,14960,14960,0
20231127,154300,24558206140,14960,14960,14960,14960,0
20231127,154200,24558206140,14960,14960,14960,14960,0
20231127,154100,24558206140,14960,14960,14960,14960,0
20231127,154000,24558206140,14960,14960,14960,14960,0
20231127,153900,24558206140,14960,14960,14960,14960,0
20231127,153800,24558206140,14960,14960,14960,14960,0
20231127,153700,24558206140,14960,14960,14960,14960,0
20231127,153600,24558206140,14960,14960,14960,14960,0
20231127,153500,24558206140,14960,14960,14960,14960,0
20231127,153400,24558206140,14960,14960,14960,14960,0
20231127,153300,24558206140,14960,14960,14960,14960,0
20231127,153200,24558206140,14960,14960,14960,14960,0
20231127,153100,24558206140,14960,14960,14960,14960,0
20231127,153000,24558206140,14960,14960,14960,14960,78486
20231127,152900,23384055580,14960,14960,14960,14960,0
20231127,152800,23384055580,14960,14960,14960,14960,0
20231127,152700,23384055580,14960,14960,14960,14960,0
20231127,152600,23384055580,14960,14960,14960,14960,0
20231127,152500,23384055580,14960,14960,14960,14960,0
20231127,152400,23384055580,14960,14960,14960,14960,0
20231127,152300,23384055580,14960,14960,14960,14960,0
20231127,152200,23384055580,14960,14960,14960,14960,0
20231127,152100,23384055580,14960,14960,14960,14960,0
20231127,152000,23384055580,14960,14960,14960,14960,0
20231127,151900,23384055580,14960,14970,14970,14950,4542
20231127,151800,23316131580,14960,14950,14970,14950,2935
20231127,151700,23272226700,14950,14950,14960,14950,1921
20231127,151600,23243499870,14960,14960,14960,14950,1587
20231127,151500,23219759530,14960,14970,14970,14950,6546
20231127,151400,23121830350,14960,14970,14970,14960,390
20231127,151300,23115992550,14960,14970,14970,14960,1694
20231127,151200,23090638880,14960,14970,14970,14960,1352
20231127,151100,23070407550,14970,14970,14980,14960,9692
20231127,151000,22925249060,14980,14970,14980,14960,10532
20231127,150900,22767609150,14960,14960,14970,14960,2923
20231127,150800,22723878780,14960,14950,14970,14940,10186
20231127,150700,22571561450,14950,14950,14950,14940,2837
20231127,150600,22529159010,14950,14940,14960,14910,5222
20231127,150500,22451085890,14950,14930,14950,14910,12156
20231127,150400,22269519170,14930,14920,14940,14920,3425
20231127,150300,22218389820,14920,14920,14930,14920,3302
20231127,150200,22169120700,14930,14930,14930,14920,402
20231127,150100,22163122650,14930,14940,14940,14930,3880
20231127,150000,22105176810,14940,14950,14950,14930,1527
20231127,145900,22082363890,14940,14930,14940,14930,1288
20231127,145800,22063127900,14930,14930,14940,14930,1196
20231127,145700,22045269810,14930,14930,14950,14930,854
20231127,145600,22032512510,14940,14940,14940,14930,2158
20231127,145500,22000288630,14940,14930,14940,14930,812
20231127,145400,21988160630,14940,14940,14950,14940,6061
20231127,145300,21897609210,14940,14940,14950,14940,752
20231127,145200,21886372520,14950,14950,14950,14940,196
20231127,145100,21883443100,14950,14950,14960,14940,758
20231127,145000,21872111340,14950,14950,14960,14940,2176
20231127,144900,21839579940,14940,14950,14950,14940,1182
20231127,144800,21821912890,14950,14960,14960,14950,2466
20231127,144700,21785021720,14960,14970,14970,14960,2656
20231127,144600,21745287350,14960,14960,14970,14950,2025
20231127,144500,21714993290,14960,14960,14970,14960,8314
20231127,144400,21590607820,14950,14950,14950,14940,8842
20231127,144300,21458421040,14940,14930,14950,14930,6096
20231127,144200,21367345570,14930,14910,14940,14910,7513
20231127,144100,21255213340,14910,14910,14920,14900,3050
20231127,144000,21209746530,14910,14910,14920,14910,959
20231127,143900,21195447240,14910,14920,14920,14900,1411
20231127,143800,21174408590,14910,14920,14930,14910,518
20231127,143700,21166683630,14930,14920,14930,14920,267
20231127,143600,21162699040,14920,14920,14920,14910,264
20231127,143500,21158760180,14920,14910,14920,14910,810
20231127,143400,21146675410,14920,14920,14920,14900,3862
20231127,143300,21089062830,14920,14900,14920,14900,10815
20231127,143200,20927770180,14900,14900,14910,14900,1120
20231127,143100,20911072170,14900,14900,14910,14890,4523
20231127,143000,20843679890,14900,14880,14900,14880,1526
20231127,142900,20820957570,14880,14890,14890,14880,1398
20231127,142800,20800144980,14890,14900,14900,14890,1457
20231127,142700,20778448920,14900,14890,14910,14890,3053
20231127,142600,20732958700,14900,14880,14900,14880,2175
20231127,142500,20700579100,14890,14900,14900,14880,232
20231127,142400,20697124700,14890,14890,14900,14890,3835
20231127,142300,20639997160,14890,14880,14890,14880,1905
20231127,142200,20611635160,14890,14890,14890,14880,1682
20231127,142100,20586594860,14890,14900,14900,14890,669
20231127,142000,20576632270,14890,14900,14900,14880,555
20231127,141900,20568364830,14900,14890,14900,14890,1126
20231127,141800,20551598360,14890,14890,14900,14890,2069
20231127,141700,20520785540,14890,14890,14890,14870,1007
20231127,141600,20505800160,14890,14890,14890,14870,1164
20231127,141500,20488477290,14890,14890,14890,14880,2876
20231127,141400,20445653680,14880,14880,14890,14870,1083
20231127,141300,20429537500,14870,14880,14880,14870,262
20231127,141200,20425641020,14880,14870,14880,14870,1449
20231127,141100,20404087850,14870,14870,14880,14870,609
20231127,141000,20395030340,14880,14870,14880,14870,1668
20231127,140900,20370211000,14880,14880,14890,14880,3687
20231127,140800,20315346060,14880,14880,14890,14880,778
20231127,140700,20303768610,14880,14880,14890,14880,2147
20231127,140600,20271821160,14880,14890,14890,14880,341
20231127,140500,20266746360,14880,14870,14890,14870,651
20231127,140400,20257059490,14870,14880,14890,14870,2083
20231127,140300,20226064690,14890,14880,14890,14880,1271
20231127,140200,20207152140,14880,14890,14890,14880,1213
20231127,140100,20189100750,14890,14880,14890,14880,711
20231127,140000,20178520100,14880,14880,14890,14880,1944
20231127,135900,20149593220,14880,14880,14890,14880,101
20231127,135800,20148090310,14880,14880,14890,14880,743
20231127,135700,20137033740,14890,14890,14900,14880,407
20231127,135600,20130972700,14890,14890,14900,14880,2146
20231127,135500,20099015000,14890,14890,14900,14880,1066
20231127,135400,20083143330,14890,14890,14890,14890,223
20231127,135300,20079822860,14900,14890,14900,14890,1334
20231127,135200,20059956270,14890,14890,14900,14890,1118
20231127,135100,20043306210,14900,14910,14910,14890,2471
20231127,135000,20006488750,14900,14900,14910,14900,1164
20231127,134900,19989144280,14900,14900,14910,14900,3290
20231127,134800,19940121010,14910,14890,14910,14890,3489
20231127,134700,19888136530,14890,14890,14900,14890,1685
20231127,134600,19863045140,14890,14880,14890,14880,4311
20231127,134500,19798859300,14880,14870,14890,14870,8662
20231127,134400,19669967840,14870,14860,14880,14860,10612
20231127,134300,19512174410,14860,14860,14870,14860,721
20231127,134200,19501459640,14860,14860,14870,14860,1268
20231127,134100,19482613690,14860,14860,14860,14850,3043
20231127,134000,19437403300,14850,14860,14860,14850,829
20231127,133900,19425090300,14850,14860,14860,14850,1606
20231127,133800,19401240090,14860,14850,14860,14850,4260
20231127,133700,19337957480,14850,14850,14860,14850,295
20231127,133600,19333575530,14850,14860,14860,14850,615
20231127,133500,19324442020,14850,14850,14860,14850,539
20231127,133400,19316435610,14860,14860,14860,14850,1639
20231127,133300,19292089300,14860,14860,14860,14850,1207
20231127,133200,19274158710,14860,14850,14860,14850,384
20231127,133100,19268452660,14860,14860,14860,14850,1575
20231127,133000,19245055080,14870,14860,14870,14850,1608
20231127,132900,19221165720,14850,14860,14870,14850,14188
20231127,132800,19010415760,14860,14850,14860,14850,1279
20231127,132700,18991418140,14860,14860,14860,14850,1692
20231127,132600,18966290570,14850,14850,14860,14850,12739
20231127,132500,18776997650,14860,14850,14860,14850,2338
20231127,132400,18742278170,14850,14850,14850,14840,5755
20231127,132300,18656816460,14840,14840,14850,14840,2906
20231127,132200,18613668250,14840,14860,14860,14840,4410
20231127,132100,18548195570,14850,14860,14860,14850,1843
20231127,132000,18520826140,14860,14860,14860,14850,866
20231127,131900,18507962990,14850,14850,14860,14850,1303
20231127,131800,18488610460,14850,14860,14860,14850,756
20231127,131700,18477378540,14860,14860,14860,14850,1410
20231127,131600,18456437200,14850,14850,14860,14850,2403
20231127,131500,18420747010,14860,14860,14860,14850,6106
20231127,131400,18330066850,14850,14860,14860,14850,2420
20231127,131300,18294111550,14860,14870,14870,14860,1247
20231127,131200,18275575760,14870,14860,14870,14860,836
20231127,131100,18263146810,14870,14860,14870,14850,3843
20231127,131000,18206026980,14860,14860,14870,14860,7689
20231127,130900,18091748740,14860,14870,14880,14850,12438
20231127,130800,17906895030,14870,14880,14880,14860,4370
20231127,130700,17841918110,14880,14880,14880,14870,1039
20231127,130600,17826457980,14880,14880,14880,14870,499
20231127,130500,17819032910,14880,14880,14890,14870,657
20231127,130400,17809256770,14880,14880,14890,14870,443
20231127,130300,17802664460,14880,14860,14880,14860,5530
20231127,130200,17720378650,14880,14870,14880,14860,2242
20231127,130100,17687042000,14880,14860,14880,14860,1952
20231127,130000,17658006950,14870,14870,14880,14860,1054
20231127,125900,17642332690,14870,14870,14880,14860,2774
20231127,125800,17601067170,14870,14870,14880,14860,597
20231127,125700,17592189550,14870,14880,14880,14870,1560
20231127,125600,17568991130,14870,14880,14880,14870,5804
20231127,125500,17482679490,14880,14880,14880,14870,1789
20231127,125400,17456064240,14880,14880,14890,14870,1974
20231127,125300,17426694840,14880,14860,14890,14860,2478
20231127,125200,17389827640,14860,14880,14880,14860,1226
20231127,125100,17371588870,14880,14890,14890,14870,1217
20231127,125000,17353482970,14860,14880,14900,14860,10627
20231127,124900,17195319800,14880,14890,14890,14860,1910
20231127,124800,17166909940,14890,14880,14890,14880,670
20231127,124700,17156939180,14890,14870,14890,14870,2869
20231127,124600,17114256380,14870,14860,14870,14860,2222
20231127,124500,17081222660,14860,14860,14860,14860,1766
20231127,124400,17054979900,14860,14860,14870,14860,2765
20231127,124300,17013889350,14860,14860,14870,14860,1572
20231127,124200,16990528590,14860,14860,14870,14860,1747
20231127,124100,16964564700,14870,14870,14870,14860,1353
20231127,124000,16944450810,14870,14870,14880,14860,1060
20231127,123900,16928693020,14870,14870,14880,14860,3184
20231127,123800,16881351810,14880,14880,14880,14870,1013
20231127,123700,16866283980,14880,14880,14880,14870,229
20231127,123600,16862876590,14880,14870,14880,14870,1538
20231127,123500,16840005360,14880,14880,14890,14870,2044
20231127,123400,16809590740,14890,14890,14890,14880,1432
20231127,123300,16788279370,14880,14890,14890,14880,2022
20231127,123200,16758180580,14880,14880,14890,14870,964
20231127,123100,16743841500,14870,14880,14890,14870,2243
20231127,123000,16710464120,14880,14870,14890,14860,8419
20231127,122900,16585156640,14870,14870,14880,14850,18142
20231127,122800,16315529990,14860,14870,14870,14860,4223
20231127,122700,16252772850,14860,14870,14870,14860,1141
20231127,122600,16235807910,14870,14860,14880,14860,2768
20231127,122500,16194654600,14870,14860,14880,14850,9612
20231127,122400,16051801230,14870,14880,14880,14860,8599
20231127,122300,15923931540,14880,14890,14890,14870,9038
20231127,122200,15789443950,14880,14900,14900,14880,4147
20231127,122100,15727693800,14890,14890,14900,14890,764
20231127,122000,15716317230,14900,14890,14900,14890,754
20231127,121900,15705089270,14890,14900,14910,14890,1127
20231127,121800,15688305620,14910,14880,14910,14880,2281
20231127,121700,15654325150,14890,14900,14900,14880,3182
20231127,121600,15606959980,14890,14910,14910,14890,4123
20231127,121500,15545566020,14890,14890,14910,14880,4666
20231127,121400,15476031300,14900,14900,14910,14890,1496
20231127,121300,15453745590,14900,14890,14900,14890,3472
20231127,121200,15402041750,14890,14890,14900,14890,2178
20231127,121100,15369610260,14890,14890,14900,14880,2336
20231127,121000,15334825090,14900,14900,14900,14890,1460
20231127,120900,15313083190,14890,14900,14900,14890,738
20231127,120800,15302087590,14890,14910,14910,14890,6562
20231127,120700,15204355130,14910,14900,14910,14900,317
20231127,120600,15199629430,14900,14910,14910,14900,1408
20231127,120500,15178643410,14910,14900,14910,14890,2199
20231127,120400,15145878660,14900,14910,14910,14900,4456
20231127,120300,15079477340,14910,14910,14920,14910,1853
20231127,120200,15051840740,14920,14910,14920,14900,1784
20231127,120100,15025249700,14900,14900,14910,14900,1152
20231127,120000,15008079290,14900,14910,14910,14900,1621
20231127,115900,14983920570,14910,14900,14910,14900,2842
20231127,115800,14941565040,14910,14900,14910,14900,263
20231127,115700,14937644950,14900,14910,14920,14900,660
20231127,115600,14927804140,14910,14910,14910,14900,1092
20231127,115500,14911522920,14910,14910,14920,14910,2197
20231127,115400,14878765440,14910,14920,14920,14910,990
20231127,115300,14864002250,14920,14920,14920,14910,1417
20231127,115200,14842873800,14920,14920,14930,14910,525
20231127,115100,14835040810,14920,14920,14930,14910,4136
20231127,115000,14773331800,14920,14910,14920,14910,582
20231127,114900,14764654160,14920,14920,14920,14910,1786
20231127,114800,14738023870,14910,14890,14920,14890,4492
20231127,114700,14671107170,14890,14910,14910,14880,21598
20231127,114600,14349325470,14910,14940,14940,14910,3982
20231127,114500,14289891570,14940,14910,14940,14910,6090
20231127,114400,14199057240,14920,14920,14930,14910,2561
20231127,114300,14160852450,14910,14910,14930,14910,3019
20231127,114200,14115815740,14910,14910,14920,14910,535
20231127,114100,14107838560,14910,14920,14920,14910,885
20231127,114000,14094640820,14910,14910,14920,14910,3561
20231127,113900,14041543730,14920,14910,14920,14910,1579
20231127,113800,14017995080,14910,14920,14920,14910,2657
20231127,113700,13978378600,14920,14910,14920,14900,10590
20231127,113600,13820528110,14910,14920,14920,14900,3387
20231127,113500,13770021920,14920,14920,14920,14910,8340
20231127,113400,13645654680,14920,14920,14930,14910,4488
20231127,113300,13578693080,14920,14930,14940,14920,13278
20231127,113200,13380490140,14940,14940,14950,14930,7660
20231127,113100,13266072150,14950,14940,14950,14940,306
20231127,113000,13261499300,14940,14950,14960,14940,3648
20231127,112900,13206967050,14960,14950,14970,14950,3378
20231127,112800,13156440780,14950,14950,14960,14950,1554
20231127,112700,13133194960,14950,14950,14950,14940,4108
20231127,112600,13071790020,14940,14960,14960,14940,3973
20231127,112500,13012392130,14950,14950,14960,14940,451
20231127,112400,13005649760,14940,14940,14960,14930,2886
20231127,112300,12962521600,14940,14960,14970,14940,6491
20231127,112200,12865500450,14960,14970,14970,14940,10924
20231127,112100,12702209950,14970,14960,14970,14950,2656
20231127,112000,12662487620,14960,14970,14980,14950,8079
20231127,111900,12541654630,14960,14980,14980,14960,1414
20231127,111800,12520492500,14970,14970,14990,14960,3094
20231127,111700,12474175570,14970,14970,14980,14960,3165
20231127,111600,12426812350,14960,14970,14970,14960,3347
20231127,111500,12376737040,14970,14970,14980,14960,2716
20231127,111400,12336100070,14970,14970,14980,14940,56581
20231127,111300,11490116690,14970,14970,14990,14960,5233
20231127,111200,11411770030,14970,14970,14980,14970,2485
20231127,111100,11374569560,14970,14980,14980,14960,12760
20231127,111000,11183582920,14980,14990,15000,14980,1385
20231127,110900,11162826070,15000,15000,15000,14980,10963
20231127,110800,10998506330,15010,15000,15010,15000,1869
20231127,110700,10970470300,15000,15010,15010,15000,9286
20231127,110600,10831177150,15000,15010,15020,15000,2573
20231127,110500,10792557380,15010,15030,15030,15000,5753
20231127,110400,10706184690,15030,15020,15030,15020,1918
20231127,110300,10677373880,15020,15030,15030,15020,1775
20231127,110200,10650703990,15020,15040,15040,15020,846
20231127,110100,10637993870,15030,15030,15050,15030,1112
20231127,110000,10621270750,15030,15040,15050,15030,1700
20231127,105900,10595707840,15040,15040,15040,15020,1296
20231127,105800,10576224320,15040,15020,15050,15020,3409
20231127,105700,10524971280,15020,15020,15030,15020,2934
20231127,105600,10480898160,15020,15040,15050,15020,5355
20231127,105500,10400438440,15050,15050,15050,15040,1761
20231127,105400,10373948000,15050,15060,15070,15040,2238
20231127,105300,10340252310,15060,15070,15080,15060,1085
20231127,105200,10323907150,15070,15080,15080,15060,1138
20231127,105100,10306756620,15080,15070,15090,15060,13003
20231127,105000,10110709120,15070,15050,15080,15050,8709
20231127,104900,9979508960,15050,15030,15060,15030,8536
20231127,104800,9851104630,15030,15030,15030,15020,1365
20231127,104700,9830600840,15020,15020,15030,15020,1673
20231127,104600,9805466770,15020,15000,15020,15000,19746
20231127,104500,9509223990,15000,15020,15020,15000,3145
20231127,104400,9462019040,15020,15010,15020,15010,872
20231127,104300,9448929890,15020,15020,15020,15010,1711
20231127,104200,9423243930,15020,15020,15030,15020,1722
20231127,104100,9397376890,15020,15030,15030,15010,3446
20231127,104000,9345617560,15020,15030,15030,15020,676
20231127,103900,9335462430,15030,15020,15030,15020,1298
20231127,103800,9315961250,15030,15020,15030,15020,1569
20231127,103700,9292379240,15020,15030,15030,15020,677
20231127,103600,9282209710,15020,15020,15030,15010,5911
20231127,103500,9193422600,15030,15030,15040,15020,2472
20231127,103400,9156265020,15030,15030,15030,15020,801
20231127,103300,9144231440,15020,15020,15030,15020,2075
20231127,103200,9113058370,15030,15040,15040,15020,2478
20231127,103100,9075815270,15040,15030,15040,15020,1397
20231127,103000,9054817090,15030,15020,15040,15020,4442
20231127,102900,8988054870,15020,15020,15050,15020,2258
20231127,102800,8954120830,15030,15030,15060,15020,4617
20231127,102700,8884650940,15030,15060,15060,15020,13005
20231127,102600,8689209460,15060,15030,15060,15010,10071
20231127,102500,8537888110,15020,15050,15050,15020,30434
20231127,102400,8080639800,15050,15060,15070,15040,5208
20231127,102300,8002230830,15060,15070,15070,15060,2920
20231127,102200,7958253530,15070,15060,15070,15060,4674
20231127,102100,7887860570,15050,15030,15060,15030,5185
20231127,102000,7809833170,15030,15040,15050,15030,4682
20231127,101900,7739415930,15050,15050,15050,15040,629
20231127,101800,7729951220,15050,15040,15050,15030,1018
20231127,101700,7714640370,15040,15040,15050,15030,7146
20231127,101600,7607195970,15040,15050,15050,15040,2512
20231127,101500,7569414280,15050,15050,15050,15040,2785
20231127,101400,7527507550,15050,15050,15060,15050,813
20231127,101300,7515270930,15060,15050,15060,15050,3151
20231127,101200,7467838930,15050,15060,15070,15050,2633
20231127,101100,7428192830,15060,15060,15070,15050,1965
20231127,101000,7398591760,15060,15060,15060,15050,2128
20231127,100900,7366549500,15060,15070,15070,15050,3607
20231127,100800,7312232900,15070,15070,15070,15050,3019
20231127,100700,7266748840,15070,15070,15070,15060,1770
20231127,100600,7240090420,15060,15060,15070,15050,4137
20231127,100500,7177792700,15060,15060,15080,15060,4225
20231127,100400,7114140240,15070,15080,15080,15060,4070
20231127,100300,7052808670,15080,15080,15090,15070,3477
20231127,100200,7000379240,15080,15090,15090,15080,3145
20231127,100100,6952947310,15090,15080,15090,15080,3995
20231127,100000,6892685950,15080,15080,15090,15080,6582
20231127,095900,6793428310,15080,15080,15090,15080,511
20231127,095800,6785721550,15090,15080,15090,15080,2035
20231127,095700,6755015150,15080,15090,15100,15080,14826
20231127,095600,6531345190,15080,15070,15090,15070,8935
20231127,095500,6396601680,15070,15070,15080,15070,4430
20231127,095400,6329817440,15070,15080,15090,15070,2247
20231127,095300,6295941790,15080,15070,15090,15070,6868
20231127,095200,6192374180,15070,15040,15070,15040,23474
20231127,095100,5838850910,15050,15050,15060,15040,3455
20231127,095000,5786846960,15060,15050,15060,15050,2568
20231127,094900,5748196690,15050,15050,15060,15050,1975
20231127,094800,5718470310,15050,15050,15050,15040,3178
20231127,094700,5670648120,15050,15050,15060,15040,3738
20231127,094600,5614391440,15050,15060,15060,15050,6380
20231127,094500,5518348970,15060,15060,15070,15050,1351
20231127,094400,5498003800,15060,15050,15060,15050,2235
20231127,094300,5464359530,15050,15060,15060,15050,6246
20231127,094200,5370333250,15060,15060,15060,15050,4511
20231127,094100,5302406710,15060,15060,15070,15050,4237
20231127,094000,5238607370,15060,15050,15060,15050,6788
20231127,093900,5136391200,15060,15070,15070,15050,2982
20231127,093800,5091488590,15060,15070,15070,15060,614
20231127,093700,5082240140,15060,15060,15070,15050,3884
20231127,093600,5023752770,15060,15060,15060,15050,1803
20231127,093500,4996608410,15060,15060,15070,15050,5987
20231127,093400,4906437870,15060,15060,15060,15040,1572
20231127,093300,4882777750,15060,15030,15060,15030,9816
20231127,093200,4735150260,15020,15000,15020,15000,3084
20231127,093100,4688865310,14990,14970,15010,14970,12905
20231127,093000,4495440040,14980,14980,14980,14970,609
20231127,092900,4486321650,14970,14980,14980,14970,3606
20231127,092800,4432324670,14980,14980,14990,14970,5349
20231127,092700,4352204940,14970,14970,14980,14960,10081
20231127,092600,4201324810,14970,14960,14970,14950,9290
20231127,092500,4062317230,14960,14960,14970,14940,14960
20231127,092400,3838522560,14960,14950,14960,14940,4366
20231127,092300,3773253360,14950,14950,14960,14950,10806
20231127,092200,3611701270,14960,14980,14980,14960,10518
20231127,092100,3454278200,14970,14980,14980,14970,4834
20231127,092000,3381889910,14980,14990,14990,14970,8019
20231127,091900,3261768640,14980,15020,15030,14980,29205
20231127,091800,2823506820,15030,15030,15030,15020,6637
20231127,091700,2723791920,15020,15030,15030,15020,8105
20231127,091600,2602038400,15030,15040,15040,15030,7622
20231127,091500,2487452730,15040,15050,15050,15030,4065
20231127,091400,2426325070,15040,15040,15050,15030,4002
20231127,091300,2366159520,15040,15080,15080,15040,11028
20231127,091200,2200082090,15070,15070,15080,15070,6729
20231127,091100,2098648030,15070,15070,15080,15060,4444
20231127,091000,2031682630,15060,15060,15080,15060,4379
20231127,090900,1965696260,15070,15020,15070,15010,7022
20231127,090800,1860104590,15010,15030,15030,15010,5304
20231127,090700,1780430670,15020,15010,15040,15010,8460
20231127,090600,1653332550,15020,15010,15020,15000,6254
20231127,090500,1559479710,15020,15020,15020,15010,8777
20231127,090400,1427694200,15020,15030,15030,15020,5296
20231127,090300,1348138630,15030,15020,15030,15000,14907
20231127,090200,1124347050,15030,15050,15050,15010,35751
20231127,090100,587109300,15050,15060,15090,15050,13963
20231127,090000,376733100,15070,15080,15080,15020,24177