stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192600,390646070,16780,16780,16780,16780,217
20241122,192500,390646070,16780,16780,16780,16780,0
20241122,192400,390646070,16780,16780,16780,16780,0
20241122,192300,390646070,16780,16780,16780,16780,0
20241122,192200,390646070,16780,16780,16780,16780,0
20241122,192100,390646070,16780,16780,16780,16780,0
20241122,192000,390646070,16780,16780,16780,16780,0
20241122,191900,390646070,16780,16780,16780,16780,0
20241122,191800,390646070,16780,16780,16780,16780,0
20241122,191700,390646070,16780,16780,16780,16780,0
20241122,191600,390646070,16780,16780,16780,16780,0
20241122,191500,390646070,16780,16780,16780,16780,0
20241122,191400,390646070,16780,16780,16780,16780,0
20241122,191300,390646070,16780,16780,16780,16780,0
20241122,191200,390646070,16780,16780,16780,16780,0
20241122,191100,390646070,16780,16780,16780,16780,0
20241122,191000,390646070,16780,16780,16780,16780,0
20241122,190900,390646070,16780,16780,16780,16780,0
20241122,190800,390646070,16780,16780,16780,16780,0
20241122,190700,390646070,16780,16780,16780,16780,0
20241122,190600,390646070,16780,16780,16780,16780,0
20241122,190500,390646070,16780,16780,16780,16780,0
20241122,190400,390646070,16780,16780,16780,16780,0
20241122,190300,390646070,16780,16780,16780,16780,0
20241122,190200,390646070,16780,16780,16780,16780,0
20241122,190100,390646070,16780,16780,16780,16780,0
20241122,190000,390646070,16780,16780,16780,16780,0
20241122,185900,390646070,16780,16780,16780,16780,0
20241122,185800,390646070,16780,16780,16780,16780,0
20241122,185700,390646070,16780,16780,16780,16780,0
20241122,185600,390646070,16780,16780,16780,16780,217
20241122,185500,390646070,16780,16780,16780,16780,0
20241122,185400,390646070,16780,16780,16780,16780,0
20241122,185300,390646070,16780,16780,16780,16780,0
20241122,185200,390646070,16780,16780,16780,16780,0
20241122,185100,390646070,16780,16780,16780,16780,0
20241122,185000,390646070,16780,16780,16780,16780,0
20241122,184900,390646070,16780,16780,16780,16780,0
20241122,184800,390646070,16780,16780,16780,16780,0
20241122,184700,390646070,16780,16780,16780,16780,0
20241122,184600,390646070,16780,16780,16780,16780,0
20241122,184500,390646070,16780,16780,16780,16780,0
20241122,184400,390646070,16780,16780,16780,16780,0
20241122,184300,390646070,16780,16780,16780,16780,0
20241122,184200,390646070,16780,16780,16780,16780,0
20241122,184100,390646070,16780,16780,16780,16780,0
20241122,184000,390646070,16780,16780,16780,16780,0
20241122,183900,390646070,16780,16780,16780,16780,0
20241122,183800,390646070,16780,16780,16780,16780,0
20241122,183700,390646070,16780,16780,16780,16780,0
20241122,183600,390646070,16780,16780,16780,16780,0
20241122,183500,390646070,16780,16780,16780,16780,0
20241122,183400,390646070,16780,16780,16780,16780,0
20241122,183300,390646070,16780,16780,16780,16780,0
20241122,183200,390646070,16780,16780,16780,16780,0
20241122,183100,390646070,16780,16780,16780,16780,0
20241122,183000,390646070,16780,16780,16780,16780,0
20241122,182900,390646070,16780,16780,16780,16780,0
20241122,182800,390646070,16780,16780,16780,16780,0
20241122,182700,390646070,16780,16780,16780,16780,0
20241122,182600,390646070,16780,16780,16780,16780,217
20241122,182500,390646070,16780,16780,16780,16780,0
20241122,182400,390646070,16780,16780,16780,16780,0
20241122,182300,390646070,16780,16780,16780,16780,0
20241122,182200,390646070,16780,16780,16780,16780,0
20241122,182100,390646070,16780,16780,16780,16780,0
20241122,182000,390646070,16780,16780,16780,16780,0
20241122,181900,390646070,16780,16780,16780,16780,0
20241122,181800,390646070,16780,16780,16780,16780,0
20241122,181700,390646070,16780,16780,16780,16780,0
20241122,181600,390646070,16780,16780,16780,16780,0
20241122,181500,390646070,16780,16780,16780,16780,0
20241122,181400,390646070,16780,16780,16780,16780,0
20241122,181300,390646070,16780,16780,16780,16780,0
20241122,181200,390646070,16780,16780,16780,16780,0
20241122,181100,390646070,16780,16780,16780,16780,0
20241122,181000,390646070,16780,16780,16780,16780,0
20241122,180900,390646070,16780,16780,16780,16780,0
20241122,180800,390646070,16780,16780,16780,16780,0
20241122,180700,390646070,16780,16780,16780,16780,0
20241122,180600,390646070,16780,16780,16780,16780,0
20241122,180500,390646070,16780,16780,16780,16780,0
20241122,180400,390646070,16780,16780,16780,16780,0
20241122,180300,390646070,16780,16780,16780,16780,0
20241122,180200,390646070,16780,16780,16780,16780,0
20241122,180100,390646070,16780,16780,16780,16780,0
20241122,180000,390646070,16780,16780,16780,16780,0
20241122,175900,390646070,16780,16780,16780,16780,0
20241122,175800,390646070,16780,16780,16780,16780,0
20241122,175700,390646070,16780,16780,16780,16780,0
20241122,175600,390646070,16780,16780,16780,16780,217
20241122,175500,390646070,16780,16780,16780,16780,0
20241122,175400,390646070,16780,16780,16780,16780,0
20241122,175300,390646070,16780,16780,16780,16780,0
20241122,175200,390646070,16780,16780,16780,16780,0
20241122,175100,390646070,16780,16780,16780,16780,0
20241122,175000,390646070,16780,16780,16780,16780,0
20241122,174900,390646070,16780,16780,16780,16780,0
20241122,174800,390646070,16780,16780,16780,16780,0
20241122,174700,390646070,16780,16780,16780,16780,0
20241122,174600,390646070,16780,16780,16780,16780,0
20241122,174500,390646070,16780,16780,16780,16780,0
20241122,174400,390646070,16780,16780,16780,16780,0
20241122,174300,390646070,16780,16780,16780,16780,0
20241122,174200,390646070,16780,16780,16780,16780,0
20241122,174100,390646070,16780,16780,16780,16780,0
20241122,174000,390646070,16780,16780,16780,16780,0
20241122,173900,390646070,16780,16780,16780,16780,0
20241122,173800,390646070,16780,16780,16780,16780,0
20241122,173700,390646070,16780,16780,16780,16780,0
20241122,173600,390646070,16780,16780,16780,16780,0
20241122,173500,390646070,16780,16780,16780,16780,0
20241122,173400,390646070,16780,16780,16780,16780,0
20241122,173300,390646070,16780,16780,16780,16780,0
20241122,173200,390646070,16780,16780,16780,16780,0
20241122,173100,390646070,16780,16780,16780,16780,0
20241122,173000,390646070,16780,16780,16780,16780,0
20241122,172900,390646070,16780,16780,16780,16780,0
20241122,172800,390646070,16780,16780,16780,16780,0
20241122,172700,390646070,16780,16780,16780,16780,0
20241122,172600,390646070,16780,16780,16780,16780,217
20241122,172500,390646070,16780,16780,16780,16780,0
20241122,172400,390646070,16780,16780,16780,16780,0
20241122,172300,390646070,16780,16780,16780,16780,0
20241122,172200,390646070,16780,16780,16780,16780,0
20241122,172100,390646070,16780,16780,16780,16780,0
20241122,172000,390646070,16780,16780,16780,16780,0
20241122,171900,390646070,16780,16780,16780,16780,0
20241122,171800,390646070,16780,16780,16780,16780,0
20241122,171700,390646070,16780,16780,16780,16780,0
20241122,171600,390646070,16780,16780,16780,16780,0
20241122,171500,390646070,16780,16780,16780,16780,0
20241122,171400,390646070,16780,16780,16780,16780,0
20241122,171300,390646070,16780,16780,16780,16780,0
20241122,171200,390646070,16780,16780,16780,16780,0
20241122,171100,390646070,16780,16780,16780,16780,0
20241122,171000,390646070,16780,16780,16780,16780,0
20241122,170900,390646070,16780,16780,16780,16780,0
20241122,170800,390646070,16780,16780,16780,16780,0
20241122,170700,390646070,16780,16780,16780,16780,0
20241122,170600,390646070,16780,16780,16780,16780,0
20241122,170500,390646070,16780,16780,16780,16780,0
20241122,170400,390646070,16780,16780,16780,16780,0
20241122,170300,390646070,16780,16780,16780,16780,0
20241122,170200,390646070,16780,16780,16780,16780,0
20241122,170100,390646070,16780,16780,16780,16780,0
20241122,170000,390646070,16780,16780,16780,16780,0
20241122,165900,390646070,16780,16780,16780,16780,0
20241122,165800,390646070,16780,16780,16780,16780,0
20241122,165700,390646070,16780,16780,16780,16780,0
20241122,165600,390646070,16780,16780,16780,16780,217
20241122,165500,390646070,16780,16780,16780,16780,0
20241122,165400,390646070,16780,16780,16780,16780,0
20241122,165300,390646070,16780,16780,16780,16780,0
20241122,165200,390646070,16780,16780,16780,16780,0
20241122,165100,390646070,16780,16780,16780,16780,0
20241122,165000,390646070,16780,16780,16780,16780,0
20241122,164900,390646070,16780,16780,16780,16780,0
20241122,164800,390646070,16780,16780,16780,16780,0
20241122,164700,390646070,16780,16780,16780,16780,0
20241122,164600,390646070,16780,16780,16780,16780,0
20241122,164500,390646070,16780,16780,16780,16780,0
20241122,164400,390646070,16780,16780,16780,16780,0
20241122,164300,390646070,16780,16780,16780,16780,0
20241122,164200,390646070,16780,16780,16780,16780,0
20241122,164100,390646070,16780,16780,16780,16780,0
20241122,164000,390646070,16780,16780,16780,16780,0
20241122,163900,390646070,16780,16780,16780,16780,0
20241122,163800,390646070,16780,16780,16780,16780,0
20241122,163700,390646070,16780,16780,16780,16780,0
20241122,163600,390646070,16780,16780,16780,16780,0
20241122,163500,390646070,16780,16780,16780,16780,0
20241122,163400,390646070,16780,16780,16780,16780,0
20241122,163300,390646070,16780,16780,16780,16780,0
20241122,163200,390646070,16780,16780,16780,16780,0
20241122,163100,390646070,16780,16780,16780,16780,0
20241122,163000,390646070,16780,16780,16780,16780,0
20241122,162900,390646070,16780,16780,16780,16780,0
20241122,162800,390646070,16780,16780,16780,16780,0
20241122,162700,390646070,16780,16780,16780,16780,0
20241122,162600,390646070,16780,16780,16780,16780,217
20241122,162500,390646070,16780,16780,16780,16780,0
20241122,162400,390646070,16780,16780,16780,16780,0
20241122,162300,390646070,16780,16780,16780,16780,0
20241122,162200,390646070,16780,16780,16780,16780,0
20241122,162100,390646070,16780,16780,16780,16780,0
20241122,162000,390646070,16780,16780,16780,16780,0
20241122,161900,390646070,16780,16780,16780,16780,0
20241122,161800,390646070,16780,16780,16780,16780,0
20241122,161700,390646070,16780,16780,16780,16780,0
20241122,161600,390646070,16780,16780,16780,16780,0
20241122,161500,390646070,16780,16780,16780,16780,0
20241122,161400,390646070,16780,16780,16780,16780,0
20241122,161300,390646070,16780,16780,16780,16780,0
20241122,161200,390646070,16780,16780,16780,16780,0
20241122,161100,390646070,16780,16780,16780,16780,0
20241122,161000,390646070,16780,16780,16780,16780,0
20241122,160900,390646070,16780,16780,16780,16780,0
20241122,160800,390646070,16780,16780,16780,16780,0
20241122,160700,390646070,16780,16780,16780,16780,0
20241122,160600,390646070,16780,16780,16780,16780,0
20241122,160500,390646070,16780,16780,16780,16780,0
20241122,160400,390646070,16780,16780,16780,16780,0
20241122,160300,390646070,16780,16780,16780,16780,0
20241122,160200,390646070,16780,16780,16780,16780,0
20241122,160100,390646070,16780,16780,16780,16780,0
20241122,160000,390646070,16780,16780,16780,16780,0
20241122,155900,390646070,16780,16780,16780,16780,0
20241122,155800,390646070,16780,16780,16780,16780,0
20241122,155700,390646070,16780,16780,16780,16780,0
20241122,155600,390646070,16780,16780,16780,16780,217
20241122,155500,390646070,16780,16780,16780,16780,0
20241122,155400,390646070,16780,16780,16780,16780,0
20241122,155300,390646070,16780,16780,16780,16780,0
20241122,155200,390646070,16780,16780,16780,16780,0
20241122,155100,390646070,16780,16780,16780,16780,0
20241122,155000,390646070,16780,16780,16780,16780,0
20241122,154900,390646070,16780,16780,16780,16780,0
20241122,154800,390646070,16780,16780,16780,16780,0
20241122,154700,390646070,16780,16780,16780,16780,0
20241122,154600,390646070,16780,16780,16780,16780,0
20241122,154500,390646070,16780,16780,16780,16780,0
20241122,154400,390646070,16780,16780,16780,16780,0
20241122,154300,390646070,16780,16780,16780,16780,0
20241122,154200,390646070,16780,16780,16780,16780,0
20241122,154100,390646070,16780,16780,16780,16780,0
20241122,154000,390646070,16780,16780,16780,16780,0
20241122,153900,390646070,16780,16780,16780,16780,0
20241122,153800,390646070,16780,16780,16780,16780,0
20241122,153700,390646070,16780,16780,16780,16780,0
20241122,153600,390646070,16780,16780,16780,16780,0
20241122,153500,390646070,16780,16780,16780,16780,0
20241122,153400,390646070,16780,16780,16780,16780,0
20241122,153300,390646070,16780,16780,16780,16780,0
20241122,153200,390646070,16780,16780,16780,16780,0
20241122,153100,390646070,16780,16780,16780,16780,0
20241122,153000,390646070,16780,16780,16780,16780,217
20241122,152900,387004810,16790,16790,16790,16790,0
20241122,152800,387004810,16790,16790,16790,16790,0
20241122,152700,387004810,16790,16790,16790,16790,0
20241122,152600,387004810,16790,16790,16790,16790,0
20241122,152500,387004810,16790,16790,16790,16790,0
20241122,152400,387004810,16790,16790,16790,16790,0
20241122,152300,387004810,16790,16790,16790,16790,0
20241122,152200,387004810,16790,16790,16790,16790,0
20241122,152100,387004810,16790,16790,16790,16790,0
20241122,152000,387004810,16790,16790,16790,16790,0
20241122,151900,387004810,16790,16790,16790,16790,30
20241122,151800,386501110,16780,16780,16780,16780,0
20241122,151700,386501110,16780,16780,16780,16780,0
20241122,151600,386501110,16780,16780,16780,16780,0
20241122,151500,386501110,16780,16810,16810,16780,115
20241122,151400,384570200,16850,16850,16850,16850,0
20241122,151300,384570200,16850,16850,16850,16850,0
20241122,151200,384570200,16850,16850,16850,16850,0
20241122,151100,384570200,16850,16850,16850,16850,0
20241122,151000,384570200,16850,16850,16850,16850,10
20241122,150900,384401700,16850,16850,16850,16850,0
20241122,150800,384401700,16850,16850,16850,16850,1
20241122,150700,384384850,16850,16850,16850,16850,38
20241122,150600,383744550,16870,16870,16870,16870,0
20241122,150500,383744550,16870,16870,16870,16870,0
20241122,150400,383744550,16870,16870,16870,16870,0
20241122,150300,383744550,16870,16870,16870,16870,1
20241122,150200,383727680,16900,16900,16900,16900,0
20241122,150100,383727680,16900,16900,16900,16900,0
20241122,150000,383727680,16900,16900,16900,16900,0
20241122,145900,383727680,16900,16900,16900,16900,0
20241122,145800,383727680,16900,16900,16900,16900,0
20241122,145700,383727680,16900,16900,16900,16900,0
20241122,145600,383727680,16900,16900,16900,16900,0
20241122,145500,383727680,16900,16900,16900,16900,0
20241122,145400,383727680,16900,16900,16900,16900,1
20241122,145300,383710780,16820,16820,16820,16820,0
20241122,145200,383710780,16820,16820,16820,16820,90
20241122,145100,382196980,16820,16820,16820,16820,0
20241122,145000,382196980,16820,16820,16820,16820,0
20241122,144900,382196980,16820,16850,16850,16820,200
20241122,144800,378827690,16860,16860,16860,16860,24
20241122,144700,378423050,16860,16860,16860,16860,0
20241122,144600,378423050,16860,16860,16860,16860,0
20241122,144500,378423050,16860,16880,16880,16860,80
20241122,144400,377073500,16990,16900,16990,16850,301
20241122,144300,371999900,16980,16980,16980,16980,13
20241122,144200,371779160,16980,16980,16980,16980,50
20241122,144100,370930160,16980,16870,16980,16870,8
20241122,144000,370794640,16860,16860,16860,16860,1
20241122,143900,370777780,16860,16860,16860,16860,0
20241122,143800,370777780,16860,16860,16860,16860,0
20241122,143700,370777780,16860,16860,16860,16860,0
20241122,143600,370777780,16860,16860,16860,16860,0
20241122,143500,370777780,16860,16860,16860,16860,2
20241122,143400,370744060,16850,16850,16850,16850,0
20241122,143300,370744060,16850,16850,16850,16850,1
20241122,143200,370727210,16850,16850,16850,16850,0
20241122,143100,370727210,16850,16880,16880,16850,600
20241122,143000,360611240,16870,16870,16870,16870,0
20241122,142900,360611240,16870,16870,16870,16870,0
20241122,142800,360611240,16870,16900,16900,16870,600
20241122,142700,350480850,16900,16900,16900,16900,1
20241122,142600,350463950,16900,16900,16900,16900,5
20241122,142500,350379450,16900,16900,16900,16900,0
20241122,142400,350379450,16900,16900,16900,16900,0
20241122,142300,350379450,16900,16900,16900,16900,1
20241122,142200,350362550,16880,16880,16880,16880,1
20241122,142100,350345670,16880,16880,16880,16880,0
20241122,142000,350345670,16880,16880,16880,16880,0
20241122,141900,350345670,16880,16880,16880,16880,1
20241122,141800,350328790,16870,16870,16870,16870,0
20241122,141700,350328790,16870,16870,16870,16870,0
20241122,141600,350328790,16870,16870,16870,16870,0
20241122,141500,350328790,16870,16870,16870,16870,0
20241122,141400,350328790,16870,16910,16910,16870,500
20241122,141300,341888190,16900,16900,16900,16900,0
20241122,141200,341888190,16900,16900,16900,16900,1
20241122,141100,341871290,16890,16890,16890,16890,200
20241122,141000,338493290,16890,16890,16890,16890,1
20241122,140900,338476400,16890,16890,16890,16890,0
20241122,140800,338476400,16890,16890,16890,16890,0
20241122,140700,338476400,16890,16890,16890,16890,100
20241122,140600,336787400,16890,16890,16890,16890,30
20241122,140500,336280700,16890,16890,16890,16890,1
20241122,140400,336263810,16890,16900,16900,16890,515
20241122,140300,327563900,16900,17010,17010,16900,116
20241122,140200,325600090,16890,16890,16890,16890,0
20241122,140100,325600090,16890,16890,16890,16890,1
20241122,140000,325583200,16890,17010,17010,16890,531
20241122,135900,316592880,17010,17000,17020,17000,57
20241122,135800,315623550,16990,16980,16990,16980,115
20241122,135700,313670020,16930,16930,16930,16930,1
20241122,135600,313653090,16930,16930,16930,16930,0
20241122,135500,313653090,16930,16960,16960,16930,226
20241122,135400,309825590,16960,16960,16960,16960,33
20241122,135300,309265910,16940,16940,16940,16940,24
20241122,135200,308859350,16930,16930,16930,16930,0
20241122,135100,308859350,16930,16930,16930,16930,0
20241122,135000,308859350,16930,16930,16930,16930,100
20241122,134900,307166350,16930,16930,16930,16930,50
20241122,134800,306319850,16930,16930,16930,16930,0
20241122,134700,306319850,16930,16930,16930,16930,5
20241122,134600,306235200,16930,16930,16930,16930,17
20241122,134500,305947390,16920,16920,16920,16920,0
20241122,134400,305947390,16920,16920,16920,16920,4
20241122,134300,305879710,16920,16920,16920,16920,0
20241122,134200,305879710,16920,16920,16920,16920,1
20241122,134100,305862790,16910,16910,16910,16910,0
20241122,134000,305862790,16910,16950,16950,16910,1000
20241122,133900,288940420,16950,16950,16950,16950,0
20241122,133800,288940420,16950,16950,16950,16950,0
20241122,133700,288940420,16950,16960,16960,16950,53
20241122,133600,288042040,16950,16960,16960,16950,105
20241122,133500,286261740,16960,16970,16970,16960,50
20241122,133400,285413670,16970,16970,16970,16970,93
20241122,133300,283835460,16980,16980,16980,16980,280
20241122,133200,279081060,16990,16990,16990,16990,0
20241122,133100,279081060,16990,16990,16990,16990,177
20241122,133000,276073830,16990,17000,17000,16990,150
20241122,132900,273523850,17010,17010,17010,17010,0
20241122,132800,273523850,17010,17020,17020,17010,153
20241122,132700,270920790,17020,17020,17020,17020,70
20241122,132600,269729390,17020,17020,17020,17020,0
20241122,132500,269729390,17020,17020,17020,17020,0
20241122,132400,269729390,17020,17020,17020,17020,13
20241122,132300,269508130,17020,17020,17020,17020,23
20241122,132200,269116670,17020,17020,17020,17020,0
20241122,132100,269116670,17020,17010,17020,17010,2
20241122,132000,269082640,17000,17000,17000,17000,1
20241122,131900,269065640,17010,17010,17010,17010,1
20241122,131800,269048630,17000,17000,17000,17000,0
20241122,131700,269048630,17000,17000,17000,17000,0
20241122,131600,269048630,17000,17010,17010,17000,500
20241122,131500,260546350,17010,17010,17010,17010,0
20241122,131400,260546350,17010,17010,17010,17010,0
20241122,131300,260546350,17010,17010,17010,17010,0
20241122,131200,260546350,17010,17010,17010,17010,1
20241122,131100,260529340,17010,17010,17010,17010,10
20241122,131000,260359240,17010,17010,17010,17010,1
20241122,130900,260342230,17010,17010,17010,17010,3
20241122,130800,260291200,17010,17010,17010,17010,48
20241122,130700,259474720,17000,17000,17000,17000,0
20241122,130600,259474720,17000,17000,17000,17000,1
20241122,130500,259457720,17000,17000,17000,17000,0
20241122,130400,259457720,17000,17000,17000,17000,0
20241122,130300,259457720,17000,17000,17000,17000,0
20241122,130200,259457720,17000,17000,17000,17000,0
20241122,130100,259457720,17000,17000,17000,17000,0
20241122,130000,259457720,17000,17000,17000,17000,48
20241122,125900,258641720,16980,16980,16980,16980,0
20241122,125800,258641720,16980,16980,16980,16980,0
20241122,125700,258641720,16980,16980,16980,16980,0
20241122,125600,258641720,16980,16980,16980,16980,0
20241122,125500,258641720,16980,16980,16980,16980,0
20241122,125400,258641720,16980,16980,16980,16980,0
20241122,125300,258641720,16980,16980,16980,16980,0
20241122,125200,258641720,16980,17030,17030,16980,783
20241122,125100,245310120,17020,17020,17020,17020,0
20241122,125000,245310120,17020,17020,17020,17020,0
20241122,124900,245310120,17020,17020,17020,17020,1
20241122,124800,245293100,17020,17010,17020,17010,998
20241122,124700,228309120,17010,16990,17010,16980,180
20241122,124600,225251830,17000,17000,17000,17000,10
20241122,124500,225081830,17010,17010,17010,17010,0
20241122,124400,225081830,17010,17010,17010,17010,1
20241122,124300,225064820,17010,17010,17010,17010,0
20241122,124200,225064820,17010,17000,17010,17000,34
20241122,124100,224486810,17000,17000,17000,17000,30
20241122,124000,223976810,17000,17000,17000,17000,339
20241122,123900,218213810,17000,17000,17000,17000,3
20241122,123800,218162810,17010,17010,17010,17010,0
20241122,123700,218162810,17010,17010,17010,17010,0
20241122,123600,218162810,17010,17010,17010,17010,0
20241122,123500,218162810,17010,17010,17010,17010,0
20241122,123400,218162810,17010,17010,17010,17010,0
20241122,123300,218162810,17010,17010,17010,17010,0
20241122,123200,218162810,17010,17010,17010,17010,0
20241122,123100,218162810,17010,17010,17010,17010,5
20241122,123000,218077760,17010,17010,17010,17010,4
20241122,122900,218009720,17010,17010,17010,17010,0
20241122,122800,218009720,17010,17010,17010,17010,0
20241122,122700,218009720,17010,17010,17010,17010,0
20241122,122600,218009720,17010,17010,17010,17010,552
20241122,122500,208620200,17000,17000,17000,17000,50
20241122,122400,207770200,17000,17000,17000,17000,0
20241122,122300,207770200,17000,17000,17010,17000,187
20241122,122200,204590730,17010,17010,17010,17010,1
20241122,122100,204573720,17000,17000,17000,17000,201
20241122,122000,201156720,17000,17000,17000,17000,1287
20241122,121900,179277720,16990,16990,16990,16990,7
20241122,121800,179158790,16990,16990,16990,16990,1
20241122,121700,179141800,16980,16980,16980,16980,161
20241122,121600,176408020,16980,16990,16990,16980,96
20241122,121500,174776990,16980,16970,16980,16970,157
20241122,121400,172112230,16970,16970,16970,16970,24
20241122,121300,171704950,16960,16960,16960,16960,0
20241122,121200,171704950,16960,16960,16960,16960,1
20241122,121100,171687990,16960,16960,16960,16960,0
20241122,121000,171687990,16960,16950,16960,16950,101
20241122,120900,169975930,16960,16960,16960,16960,0
20241122,120800,169975930,16960,16960,16960,16960,0
20241122,120700,169975930,16960,16960,16960,16960,118
20241122,120600,167974650,16970,16970,16970,16970,0
20241122,120500,167974650,16970,16970,16970,16970,0
20241122,120400,167974650,16970,16970,16970,16970,85
20241122,120300,166532200,16970,16970,16970,16970,0
20241122,120200,166532200,16970,16970,16970,16970,0
20241122,120100,166532200,16970,16970,16970,16970,0
20241122,120000,166532200,16970,16970,16970,16970,0
20241122,115900,166532200,16970,16970,16970,16970,0
20241122,115800,166532200,16970,16970,16970,16970,0
20241122,115700,166532200,16970,16970,16970,16970,1
20241122,115600,166515230,16970,16970,16970,16970,0
20241122,115500,166515230,16970,16970,16970,16970,0
20241122,115400,166515230,16970,16970,16970,16970,0
20241122,115300,166515230,16970,16980,16990,16970,815
20241122,115200,152673680,16940,16950,16950,16940,120
20241122,115100,150640680,16950,16950,16950,16950,0
20241122,115000,150640680,16950,16950,16950,16950,0
20241122,114900,150640680,16950,16950,16950,16950,0
20241122,114800,150640680,16950,16950,16950,16950,0
20241122,114700,150640680,16950,16950,16950,16950,0
20241122,114600,150640680,16950,16950,16950,16950,1
20241122,114500,150623730,16940,16940,16940,16940,1
20241122,114400,150606790,16940,16940,16940,16940,1
20241122,114300,150589850,16940,16940,16940,16940,0
20241122,114200,150589850,16940,16940,16940,16940,0
20241122,114100,150589850,16940,16940,16940,16940,1
20241122,114000,150572910,16940,16940,16940,16940,0
20241122,113900,150572910,16940,16940,16940,16940,0
20241122,113800,150572910,16940,16940,16940,16940,1
20241122,113700,150555970,16940,16940,16940,16940,0
20241122,113600,150555970,16940,16940,16940,16940,0
20241122,113500,150555970,16940,16970,16970,16940,530
20241122,113400,141571510,16970,16980,16980,16970,98
20241122,113300,139908400,16980,16980,16980,16980,0
20241122,113200,139908400,16980,16980,16980,16980,400
20241122,113100,133116400,16980,16990,16990,16980,2
20241122,113000,133082430,16990,16990,16990,16990,0
20241122,112900,133082430,16990,16990,16990,16990,0
20241122,112800,133082430,16990,16990,16990,16990,0
20241122,112700,133082430,16990,16990,16990,16990,0
20241122,112600,133082430,16990,16990,16990,16990,0
20241122,112500,133082430,16990,16990,16990,16990,0
20241122,112400,133082430,16990,16990,16990,16990,4
20241122,112300,133014470,16980,16980,16980,16980,0
20241122,112200,133014470,16980,16980,16980,16980,0
20241122,112100,133014470,16980,16980,16980,16980,0
20241122,112000,133014470,16980,16980,16980,16980,0
20241122,111900,133014470,16980,16980,16980,16980,2
20241122,111800,132980510,16980,16980,16980,16980,0
20241122,111700,132980510,16980,16980,16980,16980,0
20241122,111600,132980510,16980,16990,16990,16980,56
20241122,111500,132029590,16990,16990,16990,16990,0
20241122,111400,132029590,16990,16990,16990,16990,0
20241122,111300,132029590,16990,16990,16990,16990,0
20241122,111200,132029590,16990,16990,16990,16990,0
20241122,111100,132029590,16990,16990,16990,16990,1
20241122,111000,132012600,16990,17000,17000,16990,520
20241122,110900,123172770,17030,17030,17030,17030,0
20241122,110800,123172770,17030,17030,17030,17030,0
20241122,110700,123172770,17030,17030,17030,17030,0
20241122,110600,123172770,17030,17030,17030,17030,0
20241122,110500,123172770,17030,17030,17030,17030,0
20241122,110400,123172770,17030,17030,17030,17030,0
20241122,110300,123172770,17030,17000,17030,17000,2
20241122,110200,123138740,17030,17030,17030,17030,0
20241122,110100,123138740,17030,17010,17030,17010,2
20241122,110000,123104700,17000,17000,17000,17000,0
20241122,105900,123104700,17000,17000,17000,17000,0
20241122,105800,123104700,17000,17000,17000,17000,5
20241122,105700,123019700,17000,17000,17000,17000,1
20241122,105600,123002700,17000,17000,17000,17000,52
20241122,105500,122118700,17000,17000,17000,17000,300
20241122,105400,117018700,17000,17000,17000,17000,1
20241122,105300,117001700,16990,16990,16990,16990,0
20241122,105200,117001700,16990,16990,16990,16990,0
20241122,105100,117001700,16990,16990,17050,16990,720
20241122,105000,104747870,16980,16980,16980,16980,0
20241122,104900,104747870,16980,16980,16980,16980,0
20241122,104800,104747870,16980,16980,16980,16980,0
20241122,104700,104747870,16980,16980,16980,16980,0
20241122,104600,104747870,16980,16980,16980,16980,9
20241122,104500,104595050,17020,17020,17020,17020,0
20241122,104400,104595050,17020,17020,17020,17020,0
20241122,104300,104595050,17020,17020,17020,17020,141
20241122,104200,102195230,17030,17030,17030,17030,0
20241122,104100,102195230,17030,17030,17030,17030,0
20241122,104000,102195230,17030,17030,17030,17030,1
20241122,103900,102178200,17020,17010,17020,17010,159
20241122,103800,99472710,17010,17010,17010,17010,2
20241122,103700,99438690,17010,17010,17010,17010,1
20241122,103600,99421680,16960,16960,16960,16960,1
20241122,103500,99404720,16950,16950,16950,16950,0
20241122,103400,99404720,16950,16950,16950,16950,0
20241122,103300,99404720,16950,16950,16950,16950,0
20241122,103200,99404720,16950,16950,16950,16950,0
20241122,103100,99404720,16950,16950,16950,16950,0
20241122,103000,99404720,16950,16950,16950,16950,0
20241122,102900,99404720,16950,16950,16950,16950,0
20241122,102800,99404720,16950,16950,16950,16950,0
20241122,102700,99404720,16950,16950,16950,16950,0
20241122,102600,99404720,16950,16950,16950,16950,0
20241122,102500,99404720,16950,16950,16950,16950,0
20241122,102400,99404720,16950,16950,16950,16950,0
20241122,102300,99404720,16950,16950,16950,16950,2
20241122,102200,99370820,16950,16950,16950,16950,0
20241122,102100,99370820,16950,16950,16950,16950,1
20241122,102000,99353870,17000,17000,17000,17000,4
20241122,101900,99285870,17010,17010,17010,17010,0
20241122,101800,99285870,17010,17010,17010,17010,0
20241122,101700,99285870,17010,17010,17010,17010,0
20241122,101600,99285870,17010,17010,17010,17010,1
20241122,101500,99268860,17020,17020,17020,17020,0
20241122,101400,99268860,17020,17020,17020,17020,0
20241122,101300,99268860,17020,17020,17020,17020,0
20241122,101200,99268860,17020,17020,17020,17020,0
20241122,101100,99268860,17020,17020,17020,17020,0
20241122,101000,99268860,17020,17020,17020,17020,0
20241122,100900,99268860,17020,17020,17020,17020,0
20241122,100800,99268860,17020,17020,17020,17020,0
20241122,100700,99268860,17020,16970,17020,16970,15
20241122,100600,99013640,16970,16970,16970,16970,54
20241122,100500,98097260,16970,16970,16970,16970,0
20241122,100400,98097260,16970,16970,16970,16970,1
20241122,100300,98080290,16970,16970,16970,16970,0
20241122,100200,98080290,16970,16970,16970,16970,6
20241122,100100,97978470,17010,17010,17010,17010,0
20241122,100000,97978470,17010,17010,17010,17010,0
20241122,095900,97978470,17010,17010,17010,17010,0
20241122,095800,97978470,17010,17000,17010,17000,24
20241122,095700,97570290,17000,17000,17000,17000,50
20241122,095600,96720290,17000,16990,17000,16990,1545
20241122,095500,70460590,16990,16940,16990,16940,104
20241122,095400,68693680,16920,16920,16920,16920,0
20241122,095300,68693680,16920,16920,16920,16920,0
20241122,095200,68693680,16920,16920,16920,16920,0
20241122,095100,68693680,16920,16920,16920,16920,0
20241122,095000,68693680,16920,16920,16920,16920,0
20241122,094900,68693680,16920,16920,16920,16920,1
20241122,094800,68676760,16910,16910,16910,16910,0
20241122,094700,68676760,16910,16910,16910,16910,18
20241122,094600,68372380,16910,16910,16910,16910,0
20241122,094500,68372380,16910,16910,16910,16910,3
20241122,094400,68321650,17000,17000,17000,17000,1
20241122,094300,68304650,16920,17000,17000,16910,740
20241122,094200,55783280,16940,16940,16940,16940,266
20241122,094100,51277240,16940,16940,16940,16940,49
20241122,094000,50447180,16940,16940,16940,16940,156
20241122,093900,47804540,16940,16940,16940,16940,371
20241122,093800,41519800,16940,16940,16940,16940,331
20241122,093700,35912660,16940,17000,17000,16940,6
20241122,093600,35810720,16940,16940,16940,16940,1
20241122,093500,35793780,16940,16940,16940,16940,167
20241122,093400,32964800,16940,16940,16940,16940,0
20241122,093300,32964800,16940,16940,16940,16940,0
20241122,093200,32964800,16940,16970,16970,16940,56
20241122,093100,32016010,16970,16970,16970,16970,0
20241122,093000,32016010,16970,16990,17000,16970,302
20241122,092900,26891020,17000,17000,17000,17000,0
20241122,092800,26891020,17000,17000,17000,17000,0
20241122,092700,26891020,17000,17000,17000,17000,0
20241122,092600,26891020,17000,17000,17000,17000,0
20241122,092500,26891020,17000,17000,17000,17000,0
20241122,092400,26891020,17000,17000,17000,17000,0
20241122,092300,26891020,17000,17000,17000,17000,59
20241122,092200,25888020,17000,16890,17000,16890,4
20241122,092100,25820350,16890,16890,16890,16890,16
20241122,092000,25550110,16890,16890,16890,16890,2
20241122,091900,25516330,16890,16890,16890,16890,1
20241122,091800,25499440,16880,16880,16880,16880,0
20241122,091700,25499440,16880,16880,16880,16880,50
20241122,091600,24655440,16880,16880,16880,16880,2
20241122,091500,24621680,16880,16880,16880,16880,0
20241122,091400,24621680,16880,16880,16880,16880,502
20241122,091300,16147920,16880,16880,16880,16880,186
20241122,091200,13008240,16910,16910,16910,16910,0
20241122,091100,13008240,16910,16880,16910,16880,4
20241122,091000,12940660,16880,16880,16880,16880,0
20241122,090900,12940660,16880,16880,16880,16880,1
20241122,090800,12923780,16880,16910,16910,16880,500
20241122,090700,4482250,16910,16910,16910,16910,0
20241122,090600,4482250,16910,16910,16910,16910,0
20241122,090500,4482250,16910,16910,16910,16910,0
20241122,090400,4482250,16910,16910,16910,16910,2
20241122,090300,4448430,16940,16940,16940,16940,69
20241122,090200,3279570,16970,16970,16970,16970,0
20241122,090100,3279570,16970,17000,17000,16970,159
20241122,090000,578340,17010,17010,17010,17010,34