stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,202000,685113420,14190,14190,14190,14190,1668
20241127,201900,685113420,14190,14190,14190,14190,0
20241127,201800,685113420,14190,14190,14190,14190,0
20241127,201700,685113420,14190,14190,14190,14190,0
20241127,201600,685113420,14190,14190,14190,14190,0
20241127,201500,685113420,14190,14190,14190,14190,0
20241127,201400,685113420,14190,14190,14190,14190,0
20241127,201300,685113420,14190,14190,14190,14190,0
20241127,201200,685113420,14190,14190,14190,14190,0
20241127,201100,685113420,14190,14190,14190,14190,0
20241127,201000,685113420,14190,14190,14190,14190,0
20241127,200900,685113420,14190,14190,14190,14190,0
20241127,200800,685113420,14190,14190,14190,14190,0
20241127,200700,685113420,14190,14190,14190,14190,0
20241127,200600,685113420,14190,14190,14190,14190,0
20241127,200500,685113420,14190,14190,14190,14190,0
20241127,200400,685113420,14190,14190,14190,14190,0
20241127,200300,685113420,14190,14190,14190,14190,0
20241127,200200,685113420,14190,14190,14190,14190,0
20241127,200100,685113420,14190,14190,14190,14190,0
20241127,200000,685113420,14190,14190,14190,14190,0
20241127,195900,685113420,14190,14190,14190,14190,0
20241127,195800,685113420,14190,14190,14190,14190,0
20241127,195700,685113420,14190,14190,14190,14190,0
20241127,195600,685113420,14190,14190,14190,14190,0
20241127,195500,685113420,14190,14190,14190,14190,0
20241127,195400,685113420,14190,14190,14190,14190,0
20241127,195300,685113420,14190,14190,14190,14190,0
20241127,195200,685113420,14190,14190,14190,14190,0
20241127,195100,685113420,14190,14190,14190,14190,0
20241127,195000,685113420,14190,14190,14190,14190,1668
20241127,194900,685113420,14190,14190,14190,14190,0
20241127,194800,685113420,14190,14190,14190,14190,0
20241127,194700,685113420,14190,14190,14190,14190,0
20241127,194600,685113420,14190,14190,14190,14190,0
20241127,194500,685113420,14190,14190,14190,14190,0
20241127,194400,685113420,14190,14190,14190,14190,0
20241127,194300,685113420,14190,14190,14190,14190,0
20241127,194200,685113420,14190,14190,14190,14190,0
20241127,194100,685113420,14190,14190,14190,14190,0
20241127,194000,685113420,14190,14190,14190,14190,0
20241127,193900,685113420,14190,14190,14190,14190,0
20241127,193800,685113420,14190,14190,14190,14190,0
20241127,193700,685113420,14190,14190,14190,14190,0
20241127,193600,685113420,14190,14190,14190,14190,0
20241127,193500,685113420,14190,14190,14190,14190,0
20241127,193400,685113420,14190,14190,14190,14190,0
20241127,193300,685113420,14190,14190,14190,14190,0
20241127,193200,685113420,14190,14190,14190,14190,0
20241127,193100,685113420,14190,14190,14190,14190,0
20241127,193000,685113420,14190,14190,14190,14190,0
20241127,192900,685113420,14190,14190,14190,14190,0
20241127,192800,685113420,14190,14190,14190,14190,0
20241127,192700,685113420,14190,14190,14190,14190,0
20241127,192600,685113420,14190,14190,14190,14190,0
20241127,192500,685113420,14190,14190,14190,14190,0
20241127,192400,685113420,14190,14190,14190,14190,0
20241127,192300,685113420,14190,14190,14190,14190,0
20241127,192200,685113420,14190,14190,14190,14190,0
20241127,192100,685113420,14190,14190,14190,14190,0
20241127,192000,685113420,14190,14190,14190,14190,1668
20241127,191900,685113420,14190,14190,14190,14190,0
20241127,191800,685113420,14190,14190,14190,14190,0
20241127,191700,685113420,14190,14190,14190,14190,0
20241127,191600,685113420,14190,14190,14190,14190,0
20241127,191500,685113420,14190,14190,14190,14190,0
20241127,191400,685113420,14190,14190,14190,14190,0
20241127,191300,685113420,14190,14190,14190,14190,0
20241127,191200,685113420,14190,14190,14190,14190,0
20241127,191100,685113420,14190,14190,14190,14190,0
20241127,191000,685113420,14190,14190,14190,14190,0
20241127,190900,685113420,14190,14190,14190,14190,0
20241127,190800,685113420,14190,14190,14190,14190,0
20241127,190700,685113420,14190,14190,14190,14190,0
20241127,190600,685113420,14190,14190,14190,14190,0
20241127,190500,685113420,14190,14190,14190,14190,0
20241127,190400,685113420,14190,14190,14190,14190,0
20241127,190300,685113420,14190,14190,14190,14190,0
20241127,190200,685113420,14190,14190,14190,14190,0
20241127,190100,685113420,14190,14190,14190,14190,0
20241127,190000,685113420,14190,14190,14190,14190,0
20241127,185900,685113420,14190,14190,14190,14190,0
20241127,185800,685113420,14190,14190,14190,14190,0
20241127,185700,685113420,14190,14190,14190,14190,0
20241127,185600,685113420,14190,14190,14190,14190,0
20241127,185500,685113420,14190,14190,14190,14190,0
20241127,185400,685113420,14190,14190,14190,14190,0
20241127,185300,685113420,14190,14190,14190,14190,0
20241127,185200,685113420,14190,14190,14190,14190,0
20241127,185100,685113420,14190,14190,14190,14190,0
20241127,185000,685113420,14190,14190,14190,14190,1668
20241127,184900,685113420,14190,14190,14190,14190,0
20241127,184800,685113420,14190,14190,14190,14190,0
20241127,184700,685113420,14190,14190,14190,14190,0
20241127,184600,685113420,14190,14190,14190,14190,0
20241127,184500,685113420,14190,14190,14190,14190,0
20241127,184400,685113420,14190,14190,14190,14190,0
20241127,184300,685113420,14190,14190,14190,14190,0
20241127,184200,685113420,14190,14190,14190,14190,0
20241127,184100,685113420,14190,14190,14190,14190,0
20241127,184000,685113420,14190,14190,14190,14190,0
20241127,183900,685113420,14190,14190,14190,14190,0
20241127,183800,685113420,14190,14190,14190,14190,0
20241127,183700,685113420,14190,14190,14190,14190,0
20241127,183600,685113420,14190,14190,14190,14190,0
20241127,183500,685113420,14190,14190,14190,14190,0
20241127,183400,685113420,14190,14190,14190,14190,0
20241127,183300,685113420,14190,14190,14190,14190,0
20241127,183200,685113420,14190,14190,14190,14190,0
20241127,183100,685113420,14190,14190,14190,14190,0
20241127,183000,685113420,14190,14190,14190,14190,0
20241127,182900,685113420,14190,14190,14190,14190,0
20241127,182800,685113420,14190,14190,14190,14190,0
20241127,182700,685113420,14190,14190,14190,14190,0
20241127,182600,685113420,14190,14190,14190,14190,0
20241127,182500,685113420,14190,14190,14190,14190,0
20241127,182400,685113420,14190,14190,14190,14190,0
20241127,182300,685113420,14190,14190,14190,14190,0
20241127,182200,685113420,14190,14190,14190,14190,0
20241127,182100,685113420,14190,14190,14190,14190,0
20241127,182000,685113420,14190,14190,14190,14190,1668
20241127,181900,685113420,14190,14190,14190,14190,0
20241127,181800,685113420,14190,14190,14190,14190,0
20241127,181700,685113420,14190,14190,14190,14190,0
20241127,181600,685113420,14190,14190,14190,14190,0
20241127,181500,685113420,14190,14190,14190,14190,0
20241127,181400,685113420,14190,14190,14190,14190,0
20241127,181300,685113420,14190,14190,14190,14190,0
20241127,181200,685113420,14190,14190,14190,14190,0
20241127,181100,685113420,14190,14190,14190,14190,0
20241127,181000,685113420,14190,14190,14190,14190,0
20241127,180900,685113420,14190,14190,14190,14190,0
20241127,180800,685113420,14190,14190,14190,14190,0
20241127,180700,685113420,14190,14190,14190,14190,0
20241127,180600,685113420,14190,14190,14190,14190,0
20241127,180500,685113420,14190,14190,14190,14190,0
20241127,180400,685113420,14190,14190,14190,14190,0
20241127,180300,685113420,14190,14190,14190,14190,0
20241127,180200,685113420,14190,14190,14190,14190,0
20241127,180100,685113420,14190,14190,14190,14190,0
20241127,180000,685113420,14190,14190,14190,14190,0
20241127,175900,685113420,14190,14190,14190,14190,0
20241127,175800,685113420,14190,14190,14190,14190,0
20241127,175700,685113420,14190,14190,14190,14190,0
20241127,175600,685113420,14190,14190,14190,14190,0
20241127,175500,685113420,14190,14190,14190,14190,0
20241127,175400,685113420,14190,14190,14190,14190,0
20241127,175300,685113420,14190,14190,14190,14190,0
20241127,175200,685113420,14190,14190,14190,14190,0
20241127,175100,685113420,14190,14190,14190,14190,0
20241127,175000,685113420,14190,14190,14190,14190,1668
20241127,174900,685113420,14190,14190,14190,14190,0
20241127,174800,685113420,14190,14190,14190,14190,0
20241127,174700,685113420,14190,14190,14190,14190,0
20241127,174600,685113420,14190,14190,14190,14190,0
20241127,174500,685113420,14190,14190,14190,14190,0
20241127,174400,685113420,14190,14190,14190,14190,0
20241127,174300,685113420,14190,14190,14190,14190,0
20241127,174200,685113420,14190,14190,14190,14190,0
20241127,174100,685113420,14190,14190,14190,14190,0
20241127,174000,685113420,14190,14190,14190,14190,0
20241127,173900,685113420,14190,14190,14190,14190,0
20241127,173800,685113420,14190,14190,14190,14190,0
20241127,173700,685113420,14190,14190,14190,14190,0
20241127,173600,685113420,14190,14190,14190,14190,0
20241127,173500,685113420,14190,14190,14190,14190,0
20241127,173400,685113420,14190,14190,14190,14190,0
20241127,173300,685113420,14190,14190,14190,14190,0
20241127,173200,685113420,14190,14190,14190,14190,0
20241127,173100,685113420,14190,14190,14190,14190,0
20241127,173000,685113420,14190,14190,14190,14190,0
20241127,172900,685113420,14190,14190,14190,14190,0
20241127,172800,685113420,14190,14190,14190,14190,0
20241127,172700,685113420,14190,14190,14190,14190,0
20241127,172600,685113420,14190,14190,14190,14190,0
20241127,172500,685113420,14190,14190,14190,14190,0
20241127,172400,685113420,14190,14190,14190,14190,0
20241127,172300,685113420,14190,14190,14190,14190,0
20241127,172200,685113420,14190,14190,14190,14190,0
20241127,172100,685113420,14190,14190,14190,14190,0
20241127,172000,685113420,14190,14190,14190,14190,1668
20241127,171900,685113420,14190,14190,14190,14190,0
20241127,171800,685113420,14190,14190,14190,14190,0
20241127,171700,685113420,14190,14190,14190,14190,0
20241127,171600,685113420,14190,14190,14190,14190,0
20241127,171500,685113420,14190,14190,14190,14190,0
20241127,171400,685113420,14190,14190,14190,14190,0
20241127,171300,685113420,14190,14190,14190,14190,0
20241127,171200,685113420,14190,14190,14190,14190,0
20241127,171100,685113420,14190,14190,14190,14190,0
20241127,171000,685113420,14190,14190,14190,14190,0
20241127,170900,685113420,14190,14190,14190,14190,0
20241127,170800,685113420,14190,14190,14190,14190,0
20241127,170700,685113420,14190,14190,14190,14190,0
20241127,170600,685113420,14190,14190,14190,14190,0
20241127,170500,685113420,14190,14190,14190,14190,0
20241127,170400,685113420,14190,14190,14190,14190,0
20241127,170300,685113420,14190,14190,14190,14190,0
20241127,170200,685113420,14190,14190,14190,14190,0
20241127,170100,685113420,14190,14190,14190,14190,0
20241127,170000,685113420,14190,14190,14190,14190,0
20241127,165900,685113420,14190,14190,14190,14190,0
20241127,165800,685113420,14190,14190,14190,14190,0
20241127,165700,685113420,14190,14190,14190,14190,0
20241127,165600,685113420,14190,14190,14190,14190,0
20241127,165500,685113420,14190,14190,14190,14190,0
20241127,165400,685113420,14190,14190,14190,14190,0
20241127,165300,685113420,14190,14190,14190,14190,0
20241127,165200,685113420,14190,14190,14190,14190,0
20241127,165100,685113420,14190,14190,14190,14190,0
20241127,165000,685113420,14190,14190,14190,14190,1668
20241127,164900,685113420,14190,14190,14190,14190,0
20241127,164800,685113420,14190,14190,14190,14190,0
20241127,164700,685113420,14190,14190,14190,14190,0
20241127,164600,685113420,14190,14190,14190,14190,0
20241127,164500,685113420,14190,14190,14190,14190,0
20241127,164400,685113420,14190,14190,14190,14190,0
20241127,164300,685113420,14190,14190,14190,14190,0
20241127,164200,685113420,14190,14190,14190,14190,0
20241127,164100,685113420,14190,14190,14190,14190,0
20241127,164000,685113420,14190,14190,14190,14190,0
20241127,163900,685113420,14190,14190,14190,14190,0
20241127,163800,685113420,14190,14190,14190,14190,0
20241127,163700,685113420,14190,14190,14190,14190,0
20241127,163600,685113420,14190,14190,14190,14190,0
20241127,163500,685113420,14190,14190,14190,14190,0
20241127,163400,685113420,14190,14190,14190,14190,0
20241127,163300,685113420,14190,14190,14190,14190,0
20241127,163200,685113420,14190,14190,14190,14190,0
20241127,163100,685113420,14190,14190,14190,14190,0
20241127,163000,685113420,14190,14190,14190,14190,0
20241127,162900,685113420,14190,14190,14190,14190,0
20241127,162800,685113420,14190,14190,14190,14190,0
20241127,162700,685113420,14190,14190,14190,14190,0
20241127,162600,685113420,14190,14190,14190,14190,0
20241127,162500,685113420,14190,14190,14190,14190,0
20241127,162400,685113420,14190,14190,14190,14190,0
20241127,162300,685113420,14190,14190,14190,14190,0
20241127,162200,685113420,14190,14190,14190,14190,0
20241127,162100,685113420,14190,14190,14190,14190,0
20241127,162000,685113420,14190,14190,14190,14190,1668
20241127,161900,685113420,14190,14190,14190,14190,0
20241127,161800,685113420,14190,14190,14190,14190,0
20241127,161700,685113420,14190,14190,14190,14190,0
20241127,161600,685113420,14190,14190,14190,14190,0
20241127,161500,685113420,14190,14190,14190,14190,0
20241127,161400,685113420,14190,14190,14190,14190,0
20241127,161300,685113420,14190,14190,14190,14190,0
20241127,161200,685113420,14190,14190,14190,14190,0
20241127,161100,685113420,14190,14190,14190,14190,0
20241127,161000,685113420,14190,14190,14190,14190,0
20241127,160900,685113420,14190,14190,14190,14190,0
20241127,160800,685113420,14190,14190,14190,14190,0
20241127,160700,685113420,14190,14190,14190,14190,0
20241127,160600,685113420,14190,14190,14190,14190,0
20241127,160500,685113420,14190,14190,14190,14190,0
20241127,160400,685113420,14190,14190,14190,14190,0
20241127,160300,685113420,14190,14190,14190,14190,0
20241127,160200,685113420,14190,14190,14190,14190,0
20241127,160100,685113420,14190,14190,14190,14190,0
20241127,160000,685113420,14190,14190,14190,14190,0
20241127,155900,685113420,14190,14190,14190,14190,0
20241127,155800,685113420,14190,14190,14190,14190,0
20241127,155700,685113420,14190,14190,14190,14190,0
20241127,155600,685113420,14190,14190,14190,14190,0
20241127,155500,685113420,14190,14190,14190,14190,0
20241127,155400,685113420,14190,14190,14190,14190,0
20241127,155300,685113420,14190,14190,14190,14190,0
20241127,155200,685113420,14190,14190,14190,14190,0
20241127,155100,685113420,14190,14190,14190,14190,0
20241127,155000,685113420,14190,14190,14190,14190,1668
20241127,154900,685113420,14190,14190,14190,14190,0
20241127,154800,685113420,14190,14190,14190,14190,0
20241127,154700,685113420,14190,14190,14190,14190,0
20241127,154600,685113420,14190,14190,14190,14190,0
20241127,154500,685113420,14190,14190,14190,14190,0
20241127,154400,685113420,14190,14190,14190,14190,0
20241127,154300,685113420,14190,14190,14190,14190,0
20241127,154200,685113420,14190,14190,14190,14190,0
20241127,154100,685113420,14190,14190,14190,14190,0
20241127,154000,685113420,14190,14190,14190,14190,0
20241127,153900,685113420,14190,14190,14190,14190,0
20241127,153800,685113420,14190,14190,14190,14190,0
20241127,153700,685113420,14190,14190,14190,14190,0
20241127,153600,685113420,14190,14190,14190,14190,0
20241127,153500,685113420,14190,14190,14190,14190,0
20241127,153400,685113420,14190,14190,14190,14190,0
20241127,153300,685113420,14190,14190,14190,14190,0
20241127,153200,685113420,14190,14190,14190,14190,0
20241127,153100,685113420,14190,14190,14190,14190,0
20241127,153000,685113420,14190,14190,14190,14190,1668
20241127,152900,661444500,14140,14140,14140,14140,0
20241127,152800,661444500,14140,14140,14140,14140,0
20241127,152700,661444500,14140,14140,14140,14140,0
20241127,152600,661444500,14140,14140,14140,14140,0
20241127,152500,661444500,14140,14140,14140,14140,0
20241127,152400,661444500,14140,14140,14140,14140,0
20241127,152300,661444500,14140,14140,14140,14140,0
20241127,152200,661444500,14140,14140,14140,14140,0
20241127,152100,661444500,14140,14140,14140,14140,0
20241127,152000,661444500,14140,14140,14140,14140,0
20241127,151900,661444500,14140,14150,14160,14140,186
20241127,151800,658812110,14160,14160,14160,14150,167
20241127,151700,656448900,14150,14150,14160,14150,261
20241127,151600,652755550,14150,14150,14150,14150,61
20241127,151500,651892400,14150,14150,14150,14150,3
20241127,151400,651849950,14150,14150,14150,14150,78
20241127,151300,650746250,14150,14150,14150,14150,117
20241127,151200,649090700,14150,14150,14150,14150,2
20241127,151100,649062400,14150,14150,14150,14150,46
20241127,151000,648411500,14150,14140,14150,14140,107
20241127,150900,646898400,14130,14140,14140,14130,67
20241127,150800,645951030,14140,14140,14140,14140,7
20241127,150700,645852050,14140,14140,14140,14140,39
20241127,150600,645300590,14140,14140,14140,14140,130
20241127,150500,643462390,14140,14140,14140,14140,1
20241127,150400,643448250,14130,14140,14140,14130,60
20241127,150300,642600080,14140,14140,14140,14140,1
20241127,150200,642585940,14140,14130,14140,14130,104
20241127,150100,641116210,14130,14130,14130,14130,20
20241127,150000,640833610,14120,14120,14120,14120,93
20241127,145900,639520450,14110,14120,14120,14110,45
20241127,145800,638885460,14120,14120,14120,14110,49
20241127,145700,638193680,14120,14120,14120,14110,81
20241127,145600,637050350,14120,14120,14120,14120,100
20241127,145500,635638350,14120,14120,14130,14120,126
20241127,145400,633858850,14130,14140,14140,14130,16
20241127,145300,633632760,14130,14130,14130,14130,35
20241127,145200,633138210,14130,14130,14130,14130,25
20241127,145100,632784960,14140,14130,14140,14130,138
20241127,145000,630834630,14130,14120,14130,14120,54
20241127,144900,630072140,14130,14130,14130,14130,42
20241127,144800,629478680,14130,14140,14140,14130,65
20241127,144700,628559850,14130,14130,14130,14130,91
20241127,144600,627274020,14140,14130,14140,14130,78
20241127,144500,626171500,14140,14140,14140,14140,1
20241127,144400,626157360,14140,14130,14140,14130,40
20241127,144300,625591780,14140,14130,14140,14130,49
20241127,144200,624899350,14130,14140,14140,14130,48
20241127,144100,624220730,14140,14140,14140,14130,282
20241127,144000,620235640,14140,14140,14140,14140,0
20241127,143900,620235640,14140,14130,14140,14130,78
20241127,143800,619133120,14140,14140,14140,14140,5
20241127,143700,619062420,14140,14140,14140,14140,241
20241127,143600,615654680,14140,14130,14140,14130,145
20241127,143500,613605780,14140,14120,14140,14120,205
20241127,143400,610707770,14120,14120,14120,14120,106
20241127,143300,609211050,14120,14120,14120,14120,38
20241127,143200,608674490,14110,14120,14120,14110,79
20241127,143100,607559410,14120,14120,14120,14120,28
20241127,143000,607164050,14120,14120,14120,14120,38
20241127,142900,606627490,14110,14120,14120,14110,43
20241127,142800,606020720,14120,14110,14120,14110,59
20241127,142700,605187840,14110,14100,14110,14100,65
20241127,142600,604271080,14110,14110,14110,14110,63
20241127,142500,603382150,14100,14110,14110,14100,75
20241127,142400,602324300,14110,14110,14110,14110,136
20241127,142300,600405340,14110,14100,14110,14100,80
20241127,142200,599276940,14110,14110,14110,14110,1
20241127,142100,599262830,14110,14110,14110,14110,38
20241127,142000,598726650,14100,14110,14110,14100,41
20241127,141900,598148530,14110,14110,14110,14110,42
20241127,141800,597555910,14110,14100,14110,14100,40
20241127,141700,596991900,14110,14110,14110,14110,46
20241127,141600,596342840,14100,14110,14110,14100,78
20241127,141500,595242660,14110,14110,14110,14110,8
20241127,141400,595129780,14110,14110,14110,14110,40
20241127,141300,594565380,14120,14120,14120,14120,22
20241127,141200,594254740,14130,14130,14130,14130,37
20241127,141100,593731930,14130,14110,14130,14110,40
20241127,141000,593167510,14130,14140,14140,14130,68
20241127,140900,592206580,14140,14100,14140,14100,48
20241127,140800,591529460,14140,14140,14140,14140,69
20241127,140700,590553800,14150,14150,14150,14150,37
20241127,140600,590030250,14100,14150,14150,14100,43
20241127,140500,589423750,14150,14150,14150,14150,38
20241127,140400,588886050,14120,14150,14150,14100,572
20241127,140300,580820100,14160,14160,14160,14160,59
20241127,140200,579984660,14160,14150,14160,14150,48
20241127,140100,579305450,14160,14150,14160,14150,2
20241127,140000,579277140,14160,14160,14160,14160,392
20241127,135900,573726420,14160,14100,14160,14100,410
20241127,135800,567932620,14100,14100,14100,14100,240
20241127,135700,564548620,14090,14090,14100,14090,42
20241127,135600,563956820,14100,14100,14100,14100,41
20241127,135500,563378720,14100,14110,14110,14100,29
20241127,135400,562969810,14110,14100,14110,14100,44
20241127,135300,562349030,14100,14100,14100,14100,42
20241127,135200,561756830,14110,14110,14110,14110,47
20241127,135100,561093660,14100,14110,14110,14100,203
20241127,135000,558231330,14110,14110,14110,14100,581
20241127,134900,550038820,14110,14110,14110,14110,40
20241127,134800,549474420,14110,14110,14110,14100,258
20241127,134700,545834440,14110,14110,14110,14110,394
20241127,134600,540275100,14110,14100,14110,14100,46
20241127,134500,539626430,14110,14110,14110,14110,39
20241127,134400,539076140,14110,14120,14120,14110,164
20241127,134300,536761790,14110,14120,14120,14110,179
20241127,134200,534235700,14110,14130,14130,14110,499
20241127,134100,527189540,14130,14130,14130,14120,62
20241127,134000,526313870,14130,14120,14130,14120,75
20241127,133900,525254490,14120,14120,14120,14120,83
20241127,133800,524082530,14130,14130,14140,14120,874
20241127,133700,511733270,14140,14130,14140,14130,40
20241127,133600,511168060,14140,14140,14140,14140,41
20241127,133500,510588320,14140,14140,14140,14140,2
20241127,133400,510560040,14140,14130,14140,14130,77
20241127,133300,509471650,14140,14140,14140,14140,52
20241127,133200,508736370,14140,14130,14140,14130,41
20241127,133100,508157030,14140,14130,14140,14130,165
20241127,133000,505825180,14140,14140,14140,14130,44
20241127,132900,505203130,14150,14150,14150,14150,38
20241127,132800,504665430,14150,14140,14150,14140,4
20241127,132700,504608840,14150,14160,14160,14150,72
20241127,132600,503589640,14160,14170,14170,14160,60
20241127,132500,502739650,14180,14170,14180,14170,82
20241127,132400,501577300,14180,14180,14180,14180,42
20241127,132300,500981740,14180,14170,14180,14170,44
20241127,132200,500358210,14180,14180,14180,14180,40
20241127,132100,499791010,14180,14180,14180,14180,21
20241127,132000,499493230,14170,14190,14190,14170,79
20241127,131900,498373000,14190,14190,14190,14190,3
20241127,131800,498330430,14180,14180,14180,14180,41
20241127,131700,497749050,14190,14190,14200,14190,542
20241127,131600,490053050,14180,14180,14180,14180,479
20241127,131500,483260830,14190,14180,14190,14180,63
20241127,131400,482367480,14180,14170,14180,14170,42
20241127,131300,481772310,14180,14180,14180,14180,39
20241127,131200,481219290,14180,14190,14190,14170,15
20241127,131100,481006640,14190,14200,14200,14180,118
20241127,131000,479332220,14180,14180,14180,14180,0
20241127,130900,479332220,14180,14180,14180,14180,39
20241127,130800,478779200,14200,14180,14200,14180,8
20241127,130700,478665740,14180,14170,14180,14170,41
20241127,130600,478084750,14180,14180,14180,14170,49
20241127,130500,477390130,14180,14180,14180,14180,0
20241127,130400,477390130,14180,14190,14200,14180,60
20241127,130300,476538350,14190,14190,14190,14190,3
20241127,130200,476495780,14170,14170,14170,14170,40
20241127,130100,475928980,14190,14200,14200,14190,3
20241127,130000,475886390,14200,14170,14200,14170,77
20241127,125900,474794160,14200,14190,14200,14190,65
20241127,125800,473871780,14190,14190,14190,14190,3
20241127,125700,473829210,14190,14200,14200,14190,53
20241127,125600,473076750,14200,14200,14200,14200,2
20241127,125500,473048350,14200,14200,14200,14190,82
20241127,125400,471884350,14190,14190,14190,14190,5
20241127,125300,471813400,14190,14200,14200,14190,40
20241127,125200,471245790,14200,14200,14200,14200,99
20241127,125100,469839990,14200,14170,14200,14170,10
20241127,125000,469698200,14170,14200,14200,14170,79
20241127,124900,468577420,14170,14190,14190,14170,15
20241127,124800,468364670,14190,14190,14200,14190,42
20241127,124700,467768680,14190,14190,14190,14190,2
20241127,124600,467740300,14190,14190,14190,14170,127
20241127,124500,465938950,14190,14190,14190,14190,9
20241127,124400,465811240,14190,14190,14190,14180,76
20241127,124300,464732890,14200,14200,14200,14200,53
20241127,124200,463980290,14200,14180,14200,14180,28
20241127,124100,463582870,14180,14150,14200,14150,482
20241127,124000,456757380,14150,14140,14150,14140,579
20241127,123900,448564630,14140,14140,14150,14140,54
20241127,123800,447801040,14150,14150,14150,14150,7
20241127,123700,447701990,14140,14140,14140,14140,50
20241127,123600,446994990,14140,14140,14140,14140,3
20241127,123500,446952570,14140,14130,14140,14130,45
20241127,123400,446316280,14130,14140,14140,14130,81
20241127,123300,445171340,14140,14140,14140,14130,58
20241127,123200,444351720,14140,14140,14140,14140,40
20241127,123100,443786120,14140,14140,14140,14140,3
20241127,123000,443743700,14130,14140,14140,14130,55
20241127,122900,442966010,14150,14150,14150,14150,2
20241127,122800,442937710,14150,14140,14150,14140,60
20241127,122700,442088910,14140,14140,14140,14140,38
20241127,122600,441551590,14140,14140,14140,14140,18
20241127,122500,441297070,14140,14150,14150,14140,64
20241127,122400,440391740,14140,14150,14150,14140,13
20241127,122300,440207890,14140,14140,14140,14130,363
20241127,122200,435075460,14150,14150,14150,14150,0
20241127,122100,435075460,14150,14140,14150,14140,130
20241127,122000,433236350,14150,14150,14150,14140,27
20241127,121900,432854530,14150,14150,14150,14150,47
20241127,121800,432189480,14150,14170,14190,14150,320
20241127,121700,427660500,14160,14170,14170,14160,159
20241127,121600,425409050,14170,14190,14190,14170,47
20241127,121500,424742300,14170,14190,14190,14170,7
20241127,121400,424643050,14170,14170,14170,14170,81
20241127,121300,423495280,14170,14190,14190,14170,28
20241127,121200,423098360,14190,14190,14190,14170,122
20241127,121100,421368780,14170,14170,14170,14170,40
20241127,121000,420801980,14170,14190,14190,14170,43
20241127,120900,420191860,14170,14190,14190,14170,77
20241127,120800,419100010,14190,14190,14190,14190,2
20241127,120700,419071630,14170,14180,14180,14170,41
20241127,120600,418490260,14180,14180,14180,14180,19
20241127,120500,418220840,14190,14180,14190,14180,35
20241127,120400,417724450,14180,14190,14190,14180,18
20241127,120300,417469180,14180,14180,14180,14180,34
20241127,120200,416987060,14180,14190,14190,14180,44
20241127,120100,416362750,14180,14190,14190,14180,14
20241127,120000,416164180,14190,14190,14190,14180,80
20241127,115900,415029370,14180,14180,14180,14180,30
20241127,115800,414603970,14190,14180,14190,14180,45
20241127,115700,413965820,14190,14190,14190,14190,4
20241127,115600,413909060,14180,14180,14180,14180,36
20241127,115500,413398580,14180,14170,14180,14170,41
20241127,115400,412817600,14180,14180,14190,14180,94
20241127,115300,411484090,14180,14190,14190,14180,45
20241127,115200,410845610,14190,14190,14190,14190,2
20241127,115100,410817230,14190,14170,14190,14170,80
20241127,115000,409682830,14170,14170,14170,14170,23
20241127,114900,409356920,14170,14170,14170,14170,191
20241127,114800,406650450,14160,14170,14170,14160,42
20241127,114700,406055700,14160,14160,14160,14160,31
20241127,114600,405616740,14160,14170,14170,14160,31
20241127,114500,405177750,14170,14170,14170,14170,43
20241127,114400,404568440,14170,14160,14170,14150,133
20241127,114300,402685510,14160,14160,14160,14160,31
20241127,114200,402246550,14160,14160,14160,14160,16
20241127,114100,402019990,14160,14170,14170,14160,33
20241127,114000,401552620,14170,14170,14170,14170,41
20241127,113900,400971650,14170,14160,14170,14160,43
20241127,113800,400362730,14170,14170,14170,14170,47
20241127,113700,399696740,14170,14170,14170,14160,181
20241127,113600,397132360,14170,14170,14170,14170,15
20241127,113500,396919810,14180,14160,14190,14160,83
20241127,113400,395743250,14200,14200,14200,14200,3
20241127,113300,395700650,14200,14160,14200,14160,65
20241127,113200,394778250,14200,14200,14200,14160,44
20241127,113100,394155010,14200,14200,14200,14200,40
20241127,113000,393587010,14150,14190,14200,14150,266
20241127,112900,389814020,14190,14190,14190,14150,45
20241127,112800,389175510,14190,14180,14190,14150,82
20241127,112700,388013560,14180,14180,14180,14180,3
20241127,112600,387971020,14160,14160,14160,14160,40
20241127,112500,387404620,14160,14180,14180,14160,43
20241127,112400,386795660,14190,14170,14190,14170,1025
20241127,112300,372268050,14170,14190,14190,14170,166
20241127,112200,369915790,14200,14200,14200,14200,142
20241127,112100,367899390,14200,14200,14200,14180,129
20241127,112000,366068390,14200,14200,14200,14200,44
20241127,111900,365443590,14190,14180,14190,14180,32
20241127,111800,364989780,14180,14200,14200,14180,46
20241127,111700,364336840,14200,14200,14230,14190,69
20241127,111600,363357240,14200,14200,14200,14190,47
20241127,111500,362690230,14200,14200,14200,14200,41
20241127,111400,362108030,14190,14230,14230,14190,65
20241127,111300,361185530,14230,14220,14230,14220,43
20241127,111200,360574050,14210,14220,14220,14210,229
20241127,111100,357319920,14220,14230,14230,14210,152
20241127,111000,355159490,14230,14250,14250,14230,81
20241127,110900,354006080,14250,14250,14250,14230,142
20241127,110800,351985240,14270,14260,14270,14250,312
20241127,110700,347537700,14260,14260,14260,14250,218
20241127,110600,344431060,14260,14270,14270,14250,530
20241127,110500,336868050,14280,14250,14280,14250,352
20241127,110400,331846460,14250,14220,14250,14210,510
20241127,110300,324589610,14220,14200,14220,14200,266
20241127,110200,320811430,14190,14210,14220,14190,233
20241127,110100,317500010,14220,14220,14220,14180,74
20241127,110000,316447770,14230,14190,14240,14170,1280
20241127,105900,298256980,14190,14170,14190,14170,165
20241127,105800,295917280,14180,14150,14180,14130,548
20241127,105700,288157520,14150,14140,14150,14140,412
20241127,105600,282328380,14140,14140,14140,14140,3
20241127,105500,282285960,14110,14130,14150,14110,83
20241127,105400,281113500,14140,14110,14140,14110,246
20241127,105300,277638100,14100,14100,14100,14090,45
20241127,105200,277003990,14100,14090,14100,14090,18
20241127,105100,276750350,14090,14090,14100,14090,27
20241127,105000,276369900,14100,14090,14100,14080,169
20241127,104900,273990170,14080,14080,14080,14080,59
20241127,104800,273159450,14090,14080,14090,14080,46
20241127,104700,272511750,14090,14090,14090,14090,11
20241127,104600,272356760,14090,14100,14100,14090,22
20241127,104500,272046750,14100,14100,14100,14100,96
20241127,104400,270693150,14100,14100,14130,14100,65
20241127,104300,269776230,14100,14090,14100,14090,41
20241127,104200,269198530,14090,14080,14090,14080,41
20241127,104100,268621230,14090,14090,14090,14090,4
20241127,104000,268564870,14090,14090,14090,14090,3
20241127,103900,268522600,14070,14080,14090,14070,58
20241127,103800,267706300,14080,14080,14080,14080,4
20241127,103700,267649980,14080,14090,14090,14080,25
20241127,103600,267297950,14090,14070,14090,14070,4
20241127,103500,267241630,14080,14070,14080,14070,42
20241127,103400,266650660,14080,14080,14080,14080,7
20241127,103300,266552100,14080,14080,14080,14080,26
20241127,103200,266186020,14080,14090,14090,14080,4
20241127,103100,266129680,14100,14070,14100,14070,7
20241127,103000,266031010,14080,14080,14080,14080,39
20241127,102900,265481890,14100,14100,14100,14100,5
20241127,102800,265411390,14100,14120,14120,14100,29
20241127,102700,265002410,14100,14120,14120,14100,5
20241127,102600,264931870,14120,14100,14130,14100,44
20241127,102500,264311360,14120,14130,14130,14120,7
20241127,102400,264212460,14130,14130,14130,14130,1
20241127,102300,264198330,14130,14130,14130,14100,42
20241127,102200,263606040,14130,14130,14130,14130,2
20241127,102100,263577780,14130,14130,14130,14130,12
20241127,102000,263408220,14160,14160,14160,14160,2
20241127,101900,263379900,14160,14120,14170,14120,62
20241127,101800,262503610,14170,14130,14170,14130,224
20241127,101700,259337160,14130,14120,14130,14120,74
20241127,101600,258292270,14120,14110,14120,14110,44
20241127,101500,257671400,14110,14120,14120,14110,7
20241127,101400,257572610,14100,14100,14110,14090,807
20241127,101300,246187260,14090,14090,14100,14090,50
20241127,101200,245482750,14060,14090,14090,14060,41
20241127,101100,244906230,14060,14070,14070,14060,47
20241127,101000,244245400,14070,14070,14090,14070,256
20241127,100900,240643440,14070,14100,14100,14070,42
20241127,100800,240052420,14100,14100,14100,14100,3
20241127,100700,240010120,14060,14110,14110,14060,42
20241127,100600,239419500,14110,14120,14120,14110,6
20241127,100500,239334810,14100,14070,14100,14070,157
20241127,100400,237122280,14100,14090,14100,14090,62
20241127,100300,236248680,14090,14050,14090,14050,41
20241127,100200,235672550,14080,14050,14080,14050,154
20241127,100100,233507410,14050,14040,14050,14040,22
20241127,100000,233198470,14040,14050,14050,14040,98
20241127,095900,231822510,14040,14050,14050,14040,42
20241127,095800,231232810,14050,14070,14070,14050,26
20241127,095700,230867290,14070,14060,14070,14060,50
20241127,095600,230164190,14060,14070,14080,14060,86
20241127,095500,228954470,14070,14070,14070,14060,15
20241127,095400,228743430,14080,14050,14080,14050,74
20241127,095300,227702570,14040,14030,14050,14030,153
20241127,095200,225554550,14000,14010,14010,14000,35
20241127,095100,225064540,14050,14030,14050,14030,83
20241127,095000,223900010,14050,14040,14050,14030,42
20241127,094900,223310330,14050,14000,14050,14000,166
20241127,094800,220986230,14030,14040,14040,14030,10
20241127,094700,220845910,14040,14040,14040,14040,6
20241127,094600,220761670,13990,14050,14050,13990,463
20241127,094500,214261500,14090,13990,14090,13990,1051
20241127,094400,199521940,13990,13970,13990,13970,112
20241127,094300,197956440,13980,13980,13980,13980,11
20241127,094200,197802660,13960,13940,13960,13930,235
20241127,094100,194525440,13940,13940,13940,13930,44
20241127,094000,193912480,13940,13940,13940,13930,165
20241127,093900,191613930,13950,13940,13950,13940,135
20241127,093800,189732000,13940,13950,13950,13940,19
20241127,093700,189467060,13950,13950,13950,13950,67
20241127,093600,188532410,13950,13950,13960,13950,650
20241127,093500,179460900,13950,13980,13980,13950,2884
20241127,093400,139159340,13980,13980,13980,13980,40
20241127,093300,138600140,13980,14000,14000,13980,767
20241127,093200,127866670,14000,14000,14000,14000,20
20241127,093100,127586670,14000,14010,14010,14000,256
20241127,093000,124002660,14000,14010,14010,14000,88
20241127,092900,122770590,14010,14000,14010,14000,146
20241127,092800,120726530,14000,14000,14000,14000,178
20241127,092700,118234530,14010,14010,14010,14010,10
20241127,092600,118094430,14010,14020,14020,14010,588
20241127,092500,109852210,14040,14060,14060,14040,338
20241127,092400,105106270,14040,14040,14040,14040,30
20241127,092300,104685070,14050,14060,14060,14040,160
20241127,092200,102436770,14070,14060,14070,14060,28
20241127,092100,102043010,14040,14130,14130,14040,1588
20241127,092000,79660700,14140,14140,14140,14140,16
20241127,091900,79434460,14140,14140,14150,14080,60
20241127,091800,78588380,14080,14020,14080,14020,1595
20241127,091700,56177130,14020,14020,14020,14020,20
20241127,091600,55896730,13980,13970,14000,13970,190
20241127,091500,53238500,13970,14040,14040,13970,427
20241127,091400,47261050,14030,14010,14040,14000,154
20241127,091300,45102320,14040,14030,14040,14020,1269
20241127,091200,27304660,14030,14020,14030,14020,112
20241127,091100,25733690,14020,14030,14030,14020,283
20241127,091000,21765820,14030,14030,14030,14030,42
20241127,090900,21176560,14020,14040,14040,14020,210
20241127,090800,18230620,14050,14020,14050,14020,87
20241127,090700,17010700,14020,14020,14020,14020,12
20241127,090600,16842460,14030,14030,14030,14030,17
20241127,090500,16603950,14050,14050,14050,14050,3
20241127,090400,16561800,14050,14060,14060,14050,13
20241127,090300,16379080,13970,13970,13970,13970,39
20241127,090200,15834250,13960,13960,13960,13960,40
20241127,090100,15275850,13960,13990,13990,13950,290
20241127,090000,11224860,14000,14070,14070,14000,799