stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190400,193840900,14710,14710,14710,14710,476
20241122,190300,193840900,14710,14710,14710,14710,0
20241122,190200,193840900,14710,14710,14710,14710,0
20241122,190100,193840900,14710,14710,14710,14710,0
20241122,190000,193840900,14710,14710,14710,14710,0
20241122,185900,193840900,14710,14710,14710,14710,0
20241122,185800,193840900,14710,14710,14710,14710,0
20241122,185700,193840900,14710,14710,14710,14710,0
20241122,185600,193840900,14710,14710,14710,14710,0
20241122,185500,193840900,14710,14710,14710,14710,0
20241122,185400,193840900,14710,14710,14710,14710,0
20241122,185300,193840900,14710,14710,14710,14710,0
20241122,185200,193840900,14710,14710,14710,14710,0
20241122,185100,193840900,14710,14710,14710,14710,0
20241122,185000,193840900,14710,14710,14710,14710,0
20241122,184900,193840900,14710,14710,14710,14710,0
20241122,184800,193840900,14710,14710,14710,14710,0
20241122,184700,193840900,14710,14710,14710,14710,0
20241122,184600,193840900,14710,14710,14710,14710,0
20241122,184500,193840900,14710,14710,14710,14710,0
20241122,184400,193840900,14710,14710,14710,14710,0
20241122,184300,193840900,14710,14710,14710,14710,0
20241122,184200,193840900,14710,14710,14710,14710,0
20241122,184100,193840900,14710,14710,14710,14710,0
20241122,184000,193840900,14710,14710,14710,14710,0
20241122,183900,193840900,14710,14710,14710,14710,0
20241122,183800,193840900,14710,14710,14710,14710,0
20241122,183700,193840900,14710,14710,14710,14710,0
20241122,183600,193840900,14710,14710,14710,14710,0
20241122,183500,193840900,14710,14710,14710,14710,0
20241122,183400,193840900,14710,14710,14710,14710,476
20241122,183300,193840900,14710,14710,14710,14710,0
20241122,183200,193840900,14710,14710,14710,14710,0
20241122,183100,193840900,14710,14710,14710,14710,0
20241122,183000,193840900,14710,14710,14710,14710,0
20241122,182900,193840900,14710,14710,14710,14710,0
20241122,182800,193840900,14710,14710,14710,14710,0
20241122,182700,193840900,14710,14710,14710,14710,0
20241122,182600,193840900,14710,14710,14710,14710,0
20241122,182500,193840900,14710,14710,14710,14710,0
20241122,182400,193840900,14710,14710,14710,14710,0
20241122,182300,193840900,14710,14710,14710,14710,0
20241122,182200,193840900,14710,14710,14710,14710,0
20241122,182100,193840900,14710,14710,14710,14710,0
20241122,182000,193840900,14710,14710,14710,14710,0
20241122,181900,193840900,14710,14710,14710,14710,0
20241122,181800,193840900,14710,14710,14710,14710,0
20241122,181700,193840900,14710,14710,14710,14710,0
20241122,181600,193840900,14710,14710,14710,14710,0
20241122,181500,193840900,14710,14710,14710,14710,0
20241122,181400,193840900,14710,14710,14710,14710,0
20241122,181300,193840900,14710,14710,14710,14710,0
20241122,181200,193840900,14710,14710,14710,14710,0
20241122,181100,193840900,14710,14710,14710,14710,0
20241122,181000,193840900,14710,14710,14710,14710,0
20241122,180900,193840900,14710,14710,14710,14710,0
20241122,180800,193840900,14710,14710,14710,14710,0
20241122,180700,193840900,14710,14710,14710,14710,0
20241122,180600,193840900,14710,14710,14710,14710,0
20241122,180500,193840900,14710,14710,14710,14710,0
20241122,180400,193840900,14710,14710,14710,14710,476
20241122,180300,193840900,14710,14710,14710,14710,0
20241122,180200,193840900,14710,14710,14710,14710,0
20241122,180100,193840900,14710,14710,14710,14710,0
20241122,180000,193840900,14710,14710,14710,14710,0
20241122,175900,193840900,14710,14710,14710,14710,0
20241122,175800,193840900,14710,14710,14710,14710,0
20241122,175700,193840900,14710,14710,14710,14710,0
20241122,175600,193840900,14710,14710,14710,14710,0
20241122,175500,193840900,14710,14710,14710,14710,0
20241122,175400,193840900,14710,14710,14710,14710,0
20241122,175300,193840900,14710,14710,14710,14710,0
20241122,175200,193840900,14710,14710,14710,14710,0
20241122,175100,193840900,14710,14710,14710,14710,0
20241122,175000,193840900,14710,14710,14710,14710,0
20241122,174900,193840900,14710,14710,14710,14710,0
20241122,174800,193840900,14710,14710,14710,14710,0
20241122,174700,193840900,14710,14710,14710,14710,0
20241122,174600,193840900,14710,14710,14710,14710,0
20241122,174500,193840900,14710,14710,14710,14710,0
20241122,174400,193840900,14710,14710,14710,14710,0
20241122,174300,193840900,14710,14710,14710,14710,0
20241122,174200,193840900,14710,14710,14710,14710,0
20241122,174100,193840900,14710,14710,14710,14710,0
20241122,174000,193840900,14710,14710,14710,14710,0
20241122,173900,193840900,14710,14710,14710,14710,0
20241122,173800,193840900,14710,14710,14710,14710,0
20241122,173700,193840900,14710,14710,14710,14710,0
20241122,173600,193840900,14710,14710,14710,14710,0
20241122,173500,193840900,14710,14710,14710,14710,0
20241122,173400,193840900,14710,14710,14710,14710,476
20241122,173300,193840900,14710,14710,14710,14710,0
20241122,173200,193840900,14710,14710,14710,14710,0
20241122,173100,193840900,14710,14710,14710,14710,0
20241122,173000,193840900,14710,14710,14710,14710,0
20241122,172900,193840900,14710,14710,14710,14710,0
20241122,172800,193840900,14710,14710,14710,14710,0
20241122,172700,193840900,14710,14710,14710,14710,0
20241122,172600,193840900,14710,14710,14710,14710,0
20241122,172500,193840900,14710,14710,14710,14710,0
20241122,172400,193840900,14710,14710,14710,14710,0
20241122,172300,193840900,14710,14710,14710,14710,0
20241122,172200,193840900,14710,14710,14710,14710,0
20241122,172100,193840900,14710,14710,14710,14710,0
20241122,172000,193840900,14710,14710,14710,14710,0
20241122,171900,193840900,14710,14710,14710,14710,0
20241122,171800,193840900,14710,14710,14710,14710,0
20241122,171700,193840900,14710,14710,14710,14710,0
20241122,171600,193840900,14710,14710,14710,14710,0
20241122,171500,193840900,14710,14710,14710,14710,0
20241122,171400,193840900,14710,14710,14710,14710,0
20241122,171300,193840900,14710,14710,14710,14710,0
20241122,171200,193840900,14710,14710,14710,14710,0
20241122,171100,193840900,14710,14710,14710,14710,0
20241122,171000,193840900,14710,14710,14710,14710,0
20241122,170900,193840900,14710,14710,14710,14710,0
20241122,170800,193840900,14710,14710,14710,14710,0
20241122,170700,193840900,14710,14710,14710,14710,0
20241122,170600,193840900,14710,14710,14710,14710,0
20241122,170500,193840900,14710,14710,14710,14710,0
20241122,170400,193840900,14710,14710,14710,14710,476
20241122,170300,193840900,14710,14710,14710,14710,0
20241122,170200,193840900,14710,14710,14710,14710,0
20241122,170100,193840900,14710,14710,14710,14710,0
20241122,170000,193840900,14710,14710,14710,14710,0
20241122,165900,193840900,14710,14710,14710,14710,0
20241122,165800,193840900,14710,14710,14710,14710,0
20241122,165700,193840900,14710,14710,14710,14710,0
20241122,165600,193840900,14710,14710,14710,14710,0
20241122,165500,193840900,14710,14710,14710,14710,0
20241122,165400,193840900,14710,14710,14710,14710,0
20241122,165300,193840900,14710,14710,14710,14710,0
20241122,165200,193840900,14710,14710,14710,14710,0
20241122,165100,193840900,14710,14710,14710,14710,0
20241122,165000,193840900,14710,14710,14710,14710,0
20241122,164900,193840900,14710,14710,14710,14710,0
20241122,164800,193840900,14710,14710,14710,14710,0
20241122,164700,193840900,14710,14710,14710,14710,0
20241122,164600,193840900,14710,14710,14710,14710,0
20241122,164500,193840900,14710,14710,14710,14710,0
20241122,164400,193840900,14710,14710,14710,14710,0
20241122,164300,193840900,14710,14710,14710,14710,0
20241122,164200,193840900,14710,14710,14710,14710,0
20241122,164100,193840900,14710,14710,14710,14710,0
20241122,164000,193840900,14710,14710,14710,14710,0
20241122,163900,193840900,14710,14710,14710,14710,0
20241122,163800,193840900,14710,14710,14710,14710,0
20241122,163700,193840900,14710,14710,14710,14710,0
20241122,163600,193840900,14710,14710,14710,14710,0
20241122,163500,193840900,14710,14710,14710,14710,0
20241122,163400,193840900,14710,14710,14710,14710,476
20241122,163300,193840900,14710,14710,14710,14710,0
20241122,163200,193840900,14710,14710,14710,14710,0
20241122,163100,193840900,14710,14710,14710,14710,0
20241122,163000,193840900,14710,14710,14710,14710,0
20241122,162900,193840900,14710,14710,14710,14710,0
20241122,162800,193840900,14710,14710,14710,14710,0
20241122,162700,193840900,14710,14710,14710,14710,0
20241122,162600,193840900,14710,14710,14710,14710,0
20241122,162500,193840900,14710,14710,14710,14710,0
20241122,162400,193840900,14710,14710,14710,14710,0
20241122,162300,193840900,14710,14710,14710,14710,0
20241122,162200,193840900,14710,14710,14710,14710,0
20241122,162100,193840900,14710,14710,14710,14710,0
20241122,162000,193840900,14710,14710,14710,14710,0
20241122,161900,193840900,14710,14710,14710,14710,0
20241122,161800,193840900,14710,14710,14710,14710,0
20241122,161700,193840900,14710,14710,14710,14710,0
20241122,161600,193840900,14710,14710,14710,14710,0
20241122,161500,193840900,14710,14710,14710,14710,0
20241122,161400,193840900,14710,14710,14710,14710,0
20241122,161300,193840900,14710,14710,14710,14710,0
20241122,161200,193840900,14710,14710,14710,14710,0
20241122,161100,193840900,14710,14710,14710,14710,0
20241122,161000,193840900,14710,14710,14710,14710,0
20241122,160900,193840900,14710,14710,14710,14710,0
20241122,160800,193840900,14710,14710,14710,14710,0
20241122,160700,193840900,14710,14710,14710,14710,0
20241122,160600,193840900,14710,14710,14710,14710,0
20241122,160500,193840900,14710,14710,14710,14710,0
20241122,160400,193840900,14710,14710,14710,14710,476
20241122,160300,193840900,14710,14710,14710,14710,0
20241122,160200,193840900,14710,14710,14710,14710,0
20241122,160100,193840900,14710,14710,14710,14710,0
20241122,160000,193840900,14710,14710,14710,14710,0
20241122,155900,193840900,14710,14710,14710,14710,0
20241122,155800,193840900,14710,14710,14710,14710,0
20241122,155700,193840900,14710,14710,14710,14710,0
20241122,155600,193840900,14710,14710,14710,14710,0
20241122,155500,193840900,14710,14710,14710,14710,0
20241122,155400,193840900,14710,14710,14710,14710,0
20241122,155300,193840900,14710,14710,14710,14710,0
20241122,155200,193840900,14710,14710,14710,14710,0
20241122,155100,193840900,14710,14710,14710,14710,0
20241122,155000,193840900,14710,14710,14710,14710,0
20241122,154900,193840900,14710,14710,14710,14710,0
20241122,154800,193840900,14710,14710,14710,14710,0
20241122,154700,193840900,14710,14710,14710,14710,0
20241122,154600,193840900,14710,14710,14710,14710,0
20241122,154500,193840900,14710,14710,14710,14710,0
20241122,154400,193840900,14710,14710,14710,14710,0
20241122,154300,193840900,14710,14710,14710,14710,0
20241122,154200,193840900,14710,14710,14710,14710,0
20241122,154100,193840900,14710,14710,14710,14710,0
20241122,154000,193840900,14710,14710,14710,14710,0
20241122,153900,193840900,14710,14710,14710,14710,0
20241122,153800,193840900,14710,14710,14710,14710,0
20241122,153700,193840900,14710,14710,14710,14710,0
20241122,153600,193840900,14710,14710,14710,14710,0
20241122,153500,193840900,14710,14710,14710,14710,0
20241122,153400,193840900,14710,14710,14710,14710,476
20241122,153300,193840900,14710,14710,14710,14710,0
20241122,153200,193840900,14710,14710,14710,14710,0
20241122,153100,193840900,14710,14710,14710,14710,0
20241122,153000,193840900,14710,14710,14710,14710,476
20241122,152900,186838940,14680,14680,14680,14680,0
20241122,152800,186838940,14680,14680,14680,14680,0
20241122,152700,186838940,14680,14680,14680,14680,0
20241122,152600,186838940,14680,14680,14680,14680,0
20241122,152500,186838940,14680,14680,14680,14680,0
20241122,152400,186838940,14680,14680,14680,14680,0
20241122,152300,186838940,14680,14680,14680,14680,0
20241122,152200,186838940,14680,14680,14680,14680,0
20241122,152100,186838940,14680,14680,14680,14680,0
20241122,152000,186838940,14680,14680,14680,14680,0
20241122,151900,186838940,14680,14690,14700,14660,15
20241122,151800,186618830,14700,14690,14700,14680,117
20241122,151700,184899040,14680,14670,14690,14670,18
20241122,151600,184634820,14670,14670,14680,14670,128
20241122,151500,182756300,14680,14670,14680,14660,31
20241122,151400,182301500,14670,14670,14670,14670,8
20241122,151300,182184140,14670,14670,14670,14670,2
20241122,151200,182154800,14670,14670,14680,14670,12
20241122,151100,181978730,14670,14660,14670,14660,6
20241122,151000,181890740,14660,14680,14680,14660,57
20241122,150900,181054550,14680,14680,14690,14680,9
20241122,150800,180922390,14690,14690,14690,14680,18
20241122,150700,180658010,14690,14690,14690,14680,7
20241122,150600,180555190,14680,14690,14690,14680,58
20241122,150500,179703200,14680,14680,14680,14680,3
20241122,150400,179659160,14680,14680,14680,14680,4
20241122,150300,179600440,14680,14680,14680,14680,6
20241122,150200,179512360,14690,14690,14690,14670,28
20241122,150100,179101390,14690,14670,14690,14670,65
20241122,150000,178147180,14670,14670,14670,14670,4
20241122,145900,178088500,14670,14680,14680,14670,4
20241122,145800,178029810,14670,14670,14680,14670,7
20241122,145700,177927100,14680,14670,14680,14670,9
20241122,145600,177794990,14670,14670,14680,14670,7
20241122,145500,177692280,14680,14670,14680,14670,7
20241122,145400,177589550,14680,14670,14680,14670,10
20241122,145300,177442780,14670,14680,14680,14670,5
20241122,145200,177369400,14670,14680,14680,14670,7
20241122,145100,177266680,14670,14680,14680,14670,8
20241122,145000,177149290,14670,14670,14680,14670,4
20241122,144900,177090600,14680,14670,14680,14670,8
20241122,144800,176973190,14680,14670,14680,14670,4
20241122,144700,176914490,14680,14670,14680,14670,5
20241122,144600,176841110,14670,14660,14670,14660,39
20241122,144500,176269080,14660,14670,14670,14660,16
20241122,144400,176034380,14670,14680,14680,14670,4
20241122,144300,175975690,14670,14680,14680,14670,13
20241122,144200,175784900,14680,14670,14680,14670,3
20241122,144100,175740880,14680,14680,14680,14670,7
20241122,144000,175638150,14670,14670,14670,14670,3
20241122,143900,175594140,14670,14670,14680,14670,8
20241122,143800,175476750,14680,14670,14680,14670,104
20241122,143700,173950050,14670,14670,14670,14660,51
20241122,143600,173201910,14670,14670,14670,14660,9
20241122,143500,173069900,14670,14660,14670,14660,9
20241122,143400,172937900,14660,14670,14670,14660,6
20241122,143300,172849910,14670,14660,14670,14660,7
20241122,143200,172747260,14660,14660,14670,14660,13
20241122,143100,172556590,14670,14660,14670,14660,8
20241122,143000,172439250,14670,14670,14670,14660,12
20241122,142900,172263230,14670,14660,14670,14660,9
20241122,142800,172131260,14670,14670,14670,14660,12
20241122,142700,171955250,14660,14660,14670,14660,7
20241122,142600,171852590,14660,14660,14670,14660,7
20241122,142500,171749940,14670,14660,14670,14660,15
20241122,142400,171529900,14660,14660,14670,14660,6
20241122,142300,171441910,14670,14670,14670,14660,11
20241122,142200,171280590,14670,14670,14670,14660,8
20241122,142100,171163250,14660,14660,14670,14660,14
20241122,142000,170957910,14660,14660,14670,14660,11
20241122,141900,170796580,14670,14670,14670,14660,8
20241122,141800,170679240,14660,14660,14670,14660,104
20241122,141700,169154570,14670,14660,14670,14660,10
20241122,141600,169007910,14670,14660,14670,14660,20
20241122,141500,168714650,14660,14660,14670,14660,15
20241122,141400,168494720,14660,14660,14660,14660,4
20241122,141300,168436080,14660,14670,14670,14660,12
20241122,141200,168260070,14670,14680,14680,14670,17
20241122,141100,168010620,14660,14680,14680,14660,178
20241122,141000,165401040,14670,14670,14680,14670,4
20241122,140900,165342350,14680,14680,14680,14680,7
20241122,140800,165239590,14670,14670,14670,14670,4
20241122,140700,165180910,14670,14670,14670,14670,12
20241122,140600,165004870,14670,14680,14680,14670,4
20241122,140500,164946160,14680,14680,14680,14680,6
20241122,140400,164858080,14680,14680,14680,14680,9
20241122,140300,164725960,14680,14680,14680,14680,9
20241122,140200,164593840,14680,14680,14680,14670,6
20241122,140100,164505770,14670,14680,14680,14670,8
20241122,140000,164388340,14680,14680,14680,14670,8
20241122,135900,164270920,14680,14670,14680,14670,4
20241122,135800,164212210,14680,14670,14680,14670,322
20241122,135700,159488400,14680,14680,14680,14680,7
20241122,135600,159385640,14670,14680,14680,14670,10
20241122,135500,159238850,14670,14680,14680,14670,7
20241122,135400,159136110,14670,14670,14670,14670,10
20241122,135300,158989410,14680,14680,14680,14680,6
20241122,135200,158901330,14680,14680,14680,14680,9
20241122,135100,158769210,14680,14680,14680,14680,10
20241122,135000,158622410,14680,14680,14680,14670,7
20241122,134900,158519670,14680,14670,14680,14670,3
20241122,134800,158475650,14670,14680,14680,14670,4
20241122,134700,158416940,14680,14680,14680,14680,6
20241122,134600,158328860,14680,14680,14680,14680,3
20241122,134500,158284820,14680,14680,14680,14680,6
20241122,134400,158196740,14680,14680,14680,14680,6
20241122,134300,158108660,14680,14680,14680,14680,14
20241122,134200,157903140,14680,14680,14680,14680,3
20241122,134100,157859100,14680,14680,14680,14680,3
20241122,134000,157815060,14680,14680,14680,14680,35
20241122,133900,157301260,14680,14680,14680,14680,6
20241122,133800,157213180,14680,14680,14680,14680,3
20241122,133700,157169140,14680,14680,14680,14680,7
20241122,133600,157066380,14680,14680,14680,14680,12
20241122,133500,156890220,14680,14680,14680,14680,9
20241122,133400,156758100,14670,14670,14670,14670,0
20241122,133300,156758100,14670,14670,14670,14660,121
20241122,133200,154983040,14670,14670,14670,14670,7
20241122,133100,154880350,14670,14670,14670,14670,6
20241122,133000,154792330,14670,14670,14670,14670,3
20241122,132900,154748320,14670,14670,14670,14670,6
20241122,132800,154660300,14670,14670,14670,14670,6
20241122,132700,154572280,14670,14670,14670,14670,9
20241122,132600,154440250,14670,14670,14670,14670,5
20241122,132500,154366900,14660,14670,14670,14660,15
20241122,132400,154146940,14670,14670,14670,14670,9
20241122,132300,154014910,14670,14670,14670,14670,18
20241122,132200,153750850,14670,14670,14670,14670,3
20241122,132100,153706840,14670,14670,14670,14670,6
20241122,132000,153618820,14670,14670,14670,14670,10
20241122,131900,153472120,14670,14670,14670,14670,9
20241122,131800,153340090,14670,14670,14670,14670,1
20241122,131700,153325420,14660,14670,14670,14660,15
20241122,131600,153105460,14670,14670,14670,14660,16
20241122,131500,152870830,14670,14670,14670,14670,10
20241122,131400,152724130,14670,14670,14670,14670,8
20241122,131300,152606770,14670,14660,14670,14660,8
20241122,131200,152489420,14660,14660,14660,14660,0
20241122,131100,152489420,14660,14670,14670,14660,16
20241122,131000,152254790,14670,14670,14670,14670,6
20241122,130900,152166770,14680,14680,14680,14680,13
20241122,130800,151975930,14680,14680,14680,14680,11
20241122,130700,151814450,14660,14670,14680,14660,24
20241122,130600,151462540,14660,14660,14660,14660,0
20241122,130500,151462540,14660,14680,14680,14660,129
20241122,130400,149571310,14680,14680,14680,14680,7
20241122,130300,149468550,14680,14680,14680,14680,6
20241122,130200,149380470,14680,14680,14680,14680,9
20241122,130100,149248350,14680,14680,14680,14680,54
20241122,130000,148455630,14660,14670,14680,14660,22
20241122,125900,148133010,14670,14670,14670,14670,106
20241122,125800,146577990,14660,14670,14670,14660,42
20241122,125700,145962220,14670,14670,14670,14670,6
20241122,125600,145874200,14670,14670,14670,14670,13
20241122,125500,145683490,14670,14670,14670,14670,4
20241122,125400,145624810,14660,14670,14670,14660,11
20241122,125300,145463520,14670,14670,14670,14670,9
20241122,125200,145331490,14670,14670,14670,14670,6
20241122,125100,145243470,14670,14670,14670,14670,12
20241122,125000,145067430,14670,14670,14670,14670,0
20241122,124900,145067430,14670,14680,14680,14670,5
20241122,124800,144994050,14680,14680,14680,14680,6
20241122,124700,144905970,14680,14680,14680,14680,10
20241122,124600,144759170,14680,14680,14680,14680,12
20241122,124500,144583010,14680,14680,14680,14670,6
20241122,124400,144494940,14670,14670,14670,14670,0
20241122,124300,144494940,14670,14670,14670,14670,120
20241122,124200,142734540,14670,14680,14680,14670,19
20241122,124100,142455710,14680,14680,14680,14680,3
20241122,124000,142411670,14690,14690,14690,14680,35
20241122,123900,141897540,14690,14690,14690,14690,8
20241122,123800,141780020,14690,14690,14690,14690,12
20241122,123700,141603740,14690,14690,14690,14690,0
20241122,123600,141603740,14690,14690,14690,14690,6
20241122,123500,141515600,14690,14690,14690,14690,6
20241122,123400,141427460,14690,14690,14690,14690,6
20241122,123300,141339320,14690,14690,14690,14690,13
20241122,123200,141148350,14690,14670,14690,14670,4
20241122,123100,141089610,14670,14670,14670,14670,20
20241122,123000,140796210,14690,14700,14700,14690,8
20241122,122900,140678620,14700,14700,14700,14680,711
20241122,122800,130227030,14700,14690,14700,14690,14
20241122,122700,130021360,14690,14690,14690,14690,16
20241122,122600,129786320,14690,14690,14690,14690,6
20241122,122500,129698180,14670,14670,14670,14670,10
20241122,122400,129551480,14700,14700,14700,14700,7
20241122,122300,129448580,14700,14690,14700,14690,11
20241122,122200,129286900,14690,14690,14690,14690,341
20241122,122100,124277610,14680,14680,14680,14680,2
20241122,122000,124248250,14680,14690,14690,14670,14
20241122,121900,124042790,14690,14690,14690,14690,13
20241122,121800,123851820,14690,14690,14690,14690,6
20241122,121700,123763680,14690,14690,14690,14690,0
20241122,121600,123763680,14690,14690,14690,14690,5
20241122,121500,123690230,14690,14690,14690,14690,7
20241122,121400,123587400,14690,14690,14690,14690,9
20241122,121300,123455190,14690,14690,14690,14690,10
20241122,121200,123308290,14690,14690,14690,14690,3
20241122,121100,123264220,14680,14680,14680,14680,3
20241122,121000,123220180,14660,14680,14680,14660,16
20241122,120900,122985480,14680,14680,14680,14680,5
20241122,120800,122912080,14680,14700,14700,14680,6
20241122,120700,122823940,14700,14700,14700,14700,6
20241122,120600,122735740,14700,14700,14700,14700,6
20241122,120500,122647540,14700,14700,14700,14700,7
20241122,120400,122544640,14700,14690,14700,14690,11
20241122,120300,122383030,14690,14670,14690,14670,47
20241122,120200,121692950,14670,14670,14670,14670,3
20241122,120100,121648940,14670,14670,14670,14670,7
20241122,120000,121546250,14670,14670,14670,14670,10
20241122,115900,121399550,14670,14670,14670,14670,8
20241122,115800,121282190,14660,14680,14680,14660,50
20241122,115700,120549130,14680,14680,14680,14680,10
20241122,115600,120402330,14680,14680,14680,14680,6
20241122,115500,120314250,14680,14680,14680,14680,7
20241122,115400,120211490,14680,14670,14680,14670,22
20241122,115300,119888610,14670,14670,14670,14660,26
20241122,115200,119507280,14670,14670,14670,14670,3
20241122,115100,119463270,14660,14660,14660,14660,1
20241122,115000,119448610,14660,14680,14680,14660,89
20241122,114900,118143210,14680,14680,14680,14680,7
20241122,114800,118040450,14680,14680,14680,14670,36
20241122,114700,117512070,14680,14680,14680,14680,10
20241122,114600,117365270,14680,14680,14680,14680,3
20241122,114500,117321230,14680,14670,14680,14670,13
20241122,114400,117130400,14700,14700,14700,14700,93
20241122,114300,115763300,14700,14690,14700,14690,20
20241122,114200,115469430,14700,14700,14700,14690,56
20241122,114100,114646730,14700,14690,14700,14690,11
20241122,114000,114485120,14690,14700,14700,14690,46
20241122,113900,113809020,14700,14700,14700,14700,6
20241122,113800,113720820,14700,14700,14700,14700,7
20241122,113700,113617920,14700,14700,14700,14700,12
20241122,113600,113441520,14700,14700,14700,14700,3
20241122,113500,113397420,14690,14690,14690,14690,0
20241122,113400,113397420,14690,14680,14690,14680,123
20241122,113300,111590560,14700,14690,14700,14680,18
20241122,113200,111326010,14700,14690,14700,14680,243
20241122,113100,107756340,14690,14690,14690,14690,6
20241122,113000,107668200,14690,14690,14690,14690,5
20241122,112900,107594750,14690,14690,14690,14690,6
20241122,112800,107506610,14690,14690,14690,14690,6
20241122,112700,107418470,14690,14690,14690,14680,7
20241122,112600,107315650,14690,14690,14690,14670,12
20241122,112500,107139480,14690,14690,14690,14690,6
20241122,112400,107051340,14690,14690,14690,14690,7
20241122,112300,106948510,14690,14690,14690,14690,9
20241122,112200,106816300,14690,14690,14690,14690,4
20241122,112100,106757540,14690,14690,14690,14690,5
20241122,112000,106684090,14680,14690,14690,14680,11
20241122,111900,106522510,14690,14680,14690,14680,6
20241122,111800,106434400,14680,14680,14680,14680,10
20241122,111700,106287600,14670,14670,14670,14670,60
20241122,111600,105407400,14660,14670,14670,14660,17
20241122,111500,105158150,14670,14670,14670,14670,6
20241122,111400,105070130,14670,14670,14670,14670,3
20241122,111300,105026120,14670,14670,14670,14670,14
20241122,111200,104820740,14670,14660,14670,14660,18
20241122,111100,104556740,14660,14660,14670,14660,18
20241122,111000,104292830,14660,14670,14670,14660,13
20241122,110900,104102230,14680,14680,14680,14680,6
20241122,110800,104014150,14680,14680,14680,14680,6
20241122,110700,103926070,14680,14680,14680,14680,6
20241122,110600,103837990,14680,14680,14680,14680,7
20241122,110500,103735230,14680,14680,14680,14680,11
20241122,110400,103573750,14670,14690,14700,14660,3166
20241122,110300,57035340,14690,14690,14690,14690,6
20241122,110200,56947200,14690,14700,14700,14690,288
20241122,110100,52713680,14690,14690,14690,14690,16
20241122,110000,52478640,14690,14690,14690,14690,3
20241122,105900,52434570,14680,14680,14680,14680,10
20241122,105800,52287770,14680,14680,14680,14680,15
20241122,105700,52067570,14690,14690,14690,14690,10
20241122,105600,51920670,14690,14690,14690,14690,13
20241122,105500,51729700,14690,14680,14690,14680,9
20241122,105400,51597500,14690,14690,14690,14680,71
20241122,105300,50554590,14690,14690,14690,14690,8
20241122,105200,50437070,14690,14690,14690,14690,19
20241122,105100,50157960,14690,14690,14690,14690,6
20241122,105000,50069820,14690,14690,14690,14690,5
20241122,104900,49996370,14690,14690,14690,14690,19
20241122,104800,49717260,14690,14680,14690,14680,33
20241122,104700,49232590,14690,14690,14690,14690,210
20241122,104600,46147690,14690,14690,14690,14690,13
20241122,104500,45956720,14690,14680,14690,14680,122
20241122,104400,44165730,14680,14680,14680,14680,9
20241122,104300,44033610,14680,14690,14690,14680,11
20241122,104200,43872070,14690,14690,14690,14690,3
20241122,104100,43828000,14690,14690,14690,14690,6
20241122,104000,43739860,14690,14690,14690,14680,48
20241122,103900,43034830,14690,14690,14690,14690,10
20241122,103800,42887930,14690,14690,14690,14680,24
20241122,103700,42535420,14690,14690,14690,14680,19
20241122,103600,42256410,14690,14690,14690,14680,13
20241122,103500,42065500,14680,14680,14680,14680,0
20241122,103400,42065500,14680,14690,14690,14680,6
20241122,103300,41977370,14690,14690,14690,14690,6
20241122,103200,41889230,14690,14690,14690,14690,9
20241122,103100,41757020,14690,14690,14690,14690,9
20241122,103000,41624810,14680,14690,14690,14680,88
20241122,102900,40332870,14680,14680,14680,14680,1
20241122,102800,40318190,14670,14670,14670,14670,0
20241122,102700,40318190,14670,14690,14690,14670,20
20241122,102600,40024530,14690,14690,14690,14690,4
20241122,102500,39965770,14690,14690,14690,14690,13
20241122,102400,39774800,14690,14680,14690,14680,9
20241122,102300,39642600,14670,14680,14680,14670,246
20241122,102200,36031610,14680,14690,14690,14680,28
20241122,102100,35620340,14690,14690,14690,14690,4
20241122,102000,35561580,14680,14690,14690,14680,12
20241122,101900,35385350,14690,14690,14690,14690,17
20241122,101800,35135620,14690,14690,14690,14690,3
20241122,101700,35091550,14680,14680,14680,14680,0
20241122,101600,35091550,14680,14690,14690,14680,99
20241122,101500,33637290,14690,14690,14690,14690,11
20241122,101400,33475700,14690,14690,14690,14680,15
20241122,101300,33255400,14690,14690,14690,14690,3
20241122,101200,33211330,14680,14680,14680,14680,1
20241122,101100,33196650,14690,14690,14690,14690,13
20241122,101000,33005680,14690,14680,14690,14680,23
20241122,100900,32667960,14690,14690,14690,14690,4
20241122,100800,32609200,14680,14680,14680,14680,2
20241122,100700,32579840,14680,14680,14680,14680,18
20241122,100600,32315600,14670,14670,14670,14670,5
20241122,100500,32242250,14670,14670,14670,14670,7
20241122,100400,32139560,14670,14670,14670,14670,11
20241122,100300,31978190,14670,14670,14670,14670,12
20241122,100200,31802150,14670,14670,14670,14670,7
20241122,100100,31699460,14670,14660,14670,14660,92
20241122,100000,30350020,14660,14670,14670,14660,122
20241122,095900,28560500,14670,14670,14670,14670,12
20241122,095800,28384460,14670,14670,14670,14670,12
20241122,095700,28208420,14660,14670,14670,14660,80
20241122,095600,27034940,14660,14670,14670,14660,125
20241122,095500,25201380,14670,14670,14670,14670,0
20241122,095400,25201380,14670,14680,14680,14670,9
20241122,095300,25069290,14680,14680,14680,14680,15
20241122,095200,24849090,14670,14680,14680,14670,26
20241122,095100,24467470,14680,14680,14680,14680,7
20241122,095000,24364710,14680,14660,14680,14660,90
20241122,094900,23045200,14650,14660,14660,14650,90
20241122,094800,21725930,14650,14660,14660,14650,19
20241122,094700,21447540,14650,14660,14660,14650,4
20241122,094600,21388910,14660,14660,14660,14650,11
20241122,094500,21227680,14660,14660,14660,14650,17
20241122,094400,20978490,14660,14660,14660,14650,29
20241122,094300,20553380,14660,14650,14660,14650,67
20241122,094200,19571770,14650,14660,14660,14650,13
20241122,094100,19381220,14660,14660,14660,14660,3
20241122,094000,19337240,14650,14660,14660,14650,57
20241122,093900,18501810,14660,14650,14660,14650,13
20241122,093800,18311320,14650,14660,14660,14650,6
20241122,093700,18223390,14660,14660,14660,14660,6
20241122,093600,18135430,14660,14660,14660,14660,8
20241122,093500,18018150,14650,14660,14660,14650,134
20241122,093400,16053910,14660,14680,14680,14660,12
20241122,093300,15877830,14670,14670,14680,14660,40
20241122,093200,15291200,14670,14670,14680,14670,27
20241122,093100,14894890,14680,14660,14680,14660,11
20241122,093000,14733470,14650,14690,14690,14650,137
20241122,092900,12725980,14690,14690,14690,14670,8
20241122,092800,12608520,14690,14670,14690,14670,7
20241122,092700,12505750,14690,14680,14690,14660,111
20241122,092600,10877470,14680,14680,14680,14680,6
20241122,092500,10789390,14680,14680,14680,14680,7
20241122,092400,10686630,14680,14680,14680,14680,6
20241122,092300,10598550,14680,14680,14680,14670,16
20241122,092200,10363720,14680,14680,14690,14680,18
20241122,092100,10099470,14680,14680,14680,14680,0
20241122,092000,10099470,14680,14700,14700,14670,48
20241122,091900,9394430,14700,14700,14700,14700,121
20241122,091800,7615730,14700,14700,14700,14700,6
20241122,091700,7527530,14700,14700,14700,14700,6
20241122,091600,7439330,14700,14700,14700,14700,6
20241122,091500,7351130,14700,14700,14700,14700,27
20241122,091400,6954230,14700,14700,14700,14700,9
20241122,091300,6821930,14700,14700,14700,14700,15
20241122,091200,6601430,14690,14690,14690,14670,6
20241122,091100,6513330,14650,14660,14660,14650,4
20241122,091000,6454710,14650,14690,14690,14650,57
20241122,090900,5618880,14690,14690,14690,14690,14
20241122,090800,5413220,14690,14700,14700,14690,26
20241122,090700,5031210,14700,14700,14700,14700,6
20241122,090600,4943010,14700,14690,14700,14690,42
20241122,090500,4325810,14690,14690,14690,14690,8
20241122,090400,4208290,14690,14700,14700,14690,13
20241122,090300,4017290,14700,14700,14700,14700,4
20241122,090200,3958490,14690,14690,14690,14690,0
20241122,090100,3958490,14690,14690,14690,14690,4
20241122,090000,3899730,14690,14660,14690,14660,266