stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,203500,574297120,14790,14790,14790,14790,36
20241202,203400,574297120,14790,14790,14790,14790,0
20241202,203300,574297120,14790,14790,14790,14790,0
20241202,203200,574297120,14790,14790,14790,14790,0
20241202,203100,574297120,14790,14790,14790,14790,0
20241202,203000,574297120,14790,14790,14790,14790,0
20241202,202900,574297120,14790,14790,14790,14790,0
20241202,202800,574297120,14790,14790,14790,14790,0
20241202,202700,574297120,14790,14790,14790,14790,0
20241202,202600,574297120,14790,14790,14790,14790,0
20241202,202500,574297120,14790,14790,14790,14790,0
20241202,202400,574297120,14790,14790,14790,14790,0
20241202,202300,574297120,14790,14790,14790,14790,0
20241202,202200,574297120,14790,14790,14790,14790,0
20241202,202100,574297120,14790,14790,14790,14790,0
20241202,202000,574297120,14790,14790,14790,14790,0
20241202,201900,574297120,14790,14790,14790,14790,0
20241202,201800,574297120,14790,14790,14790,14790,0
20241202,201700,574297120,14790,14790,14790,14790,0
20241202,201600,574297120,14790,14790,14790,14790,0
20241202,201500,574297120,14790,14790,14790,14790,0
20241202,201400,574297120,14790,14790,14790,14790,0
20241202,201300,574297120,14790,14790,14790,14790,0
20241202,201200,574297120,14790,14790,14790,14790,0
20241202,201100,574297120,14790,14790,14790,14790,0
20241202,201000,574297120,14790,14790,14790,14790,0
20241202,200900,574297120,14790,14790,14790,14790,0
20241202,200800,574297120,14790,14790,14790,14790,0
20241202,200700,574297120,14790,14790,14790,14790,0
20241202,200600,574297120,14790,14790,14790,14790,0
20241202,200500,574297120,14790,14790,14790,14790,36
20241202,200400,574297120,14790,14790,14790,14790,0
20241202,200300,574297120,14790,14790,14790,14790,0
20241202,200200,574297120,14790,14790,14790,14790,0
20241202,200100,574297120,14790,14790,14790,14790,0
20241202,200000,574297120,14790,14790,14790,14790,0
20241202,195900,574297120,14790,14790,14790,14790,0
20241202,195800,574297120,14790,14790,14790,14790,0
20241202,195700,574297120,14790,14790,14790,14790,0
20241202,195600,574297120,14790,14790,14790,14790,0
20241202,195500,574297120,14790,14790,14790,14790,0
20241202,195400,574297120,14790,14790,14790,14790,0
20241202,195300,574297120,14790,14790,14790,14790,0
20241202,195200,574297120,14790,14790,14790,14790,0
20241202,195100,574297120,14790,14790,14790,14790,0
20241202,195000,574297120,14790,14790,14790,14790,0
20241202,194900,574297120,14790,14790,14790,14790,0
20241202,194800,574297120,14790,14790,14790,14790,0
20241202,194700,574297120,14790,14790,14790,14790,0
20241202,194600,574297120,14790,14790,14790,14790,0
20241202,194500,574297120,14790,14790,14790,14790,0
20241202,194400,574297120,14790,14790,14790,14790,0
20241202,194300,574297120,14790,14790,14790,14790,0
20241202,194200,574297120,14790,14790,14790,14790,0
20241202,194100,574297120,14790,14790,14790,14790,0
20241202,194000,574297120,14790,14790,14790,14790,0
20241202,193900,574297120,14790,14790,14790,14790,0
20241202,193800,574297120,14790,14790,14790,14790,0
20241202,193700,574297120,14790,14790,14790,14790,0
20241202,193600,574297120,14790,14790,14790,14790,0
20241202,193500,574297120,14790,14790,14790,14790,36
20241202,193400,574297120,14790,14790,14790,14790,0
20241202,193300,574297120,14790,14790,14790,14790,0
20241202,193200,574297120,14790,14790,14790,14790,0
20241202,193100,574297120,14790,14790,14790,14790,0
20241202,193000,574297120,14790,14790,14790,14790,0
20241202,192900,574297120,14790,14790,14790,14790,0
20241202,192800,574297120,14790,14790,14790,14790,0
20241202,192700,574297120,14790,14790,14790,14790,0
20241202,192600,574297120,14790,14790,14790,14790,0
20241202,192500,574297120,14790,14790,14790,14790,0
20241202,192400,574297120,14790,14790,14790,14790,0
20241202,192300,574297120,14790,14790,14790,14790,0
20241202,192200,574297120,14790,14790,14790,14790,0
20241202,192100,574297120,14790,14790,14790,14790,0
20241202,192000,574297120,14790,14790,14790,14790,0
20241202,191900,574297120,14790,14790,14790,14790,0
20241202,191800,574297120,14790,14790,14790,14790,0
20241202,191700,574297120,14790,14790,14790,14790,0
20241202,191600,574297120,14790,14790,14790,14790,0
20241202,191500,574297120,14790,14790,14790,14790,0
20241202,191400,574297120,14790,14790,14790,14790,0
20241202,191300,574297120,14790,14790,14790,14790,0
20241202,191200,574297120,14790,14790,14790,14790,0
20241202,191100,574297120,14790,14790,14790,14790,0
20241202,191000,574297120,14790,14790,14790,14790,0
20241202,190900,574297120,14790,14790,14790,14790,0
20241202,190800,574297120,14790,14790,14790,14790,0
20241202,190700,574297120,14790,14790,14790,14790,0
20241202,190600,574297120,14790,14790,14790,14790,0
20241202,190500,574297120,14790,14790,14790,14790,36
20241202,190400,574297120,14790,14790,14790,14790,0
20241202,190300,574297120,14790,14790,14790,14790,0
20241202,190200,574297120,14790,14790,14790,14790,0
20241202,190100,574297120,14790,14790,14790,14790,0
20241202,190000,574297120,14790,14790,14790,14790,0
20241202,185900,574297120,14790,14790,14790,14790,0
20241202,185800,574297120,14790,14790,14790,14790,0
20241202,185700,574297120,14790,14790,14790,14790,0
20241202,185600,574297120,14790,14790,14790,14790,0
20241202,185500,574297120,14790,14790,14790,14790,0
20241202,185400,574297120,14790,14790,14790,14790,0
20241202,185300,574297120,14790,14790,14790,14790,0
20241202,185200,574297120,14790,14790,14790,14790,0
20241202,185100,574297120,14790,14790,14790,14790,0
20241202,185000,574297120,14790,14790,14790,14790,0
20241202,184900,574297120,14790,14790,14790,14790,0
20241202,184800,574297120,14790,14790,14790,14790,0
20241202,184700,574297120,14790,14790,14790,14790,0
20241202,184600,574297120,14790,14790,14790,14790,0
20241202,184500,574297120,14790,14790,14790,14790,0
20241202,184400,574297120,14790,14790,14790,14790,0
20241202,184300,574297120,14790,14790,14790,14790,0
20241202,184200,574297120,14790,14790,14790,14790,0
20241202,184100,574297120,14790,14790,14790,14790,0
20241202,184000,574297120,14790,14790,14790,14790,0
20241202,183900,574297120,14790,14790,14790,14790,0
20241202,183800,574297120,14790,14790,14790,14790,0
20241202,183700,574297120,14790,14790,14790,14790,0
20241202,183600,574297120,14790,14790,14790,14790,0
20241202,183500,574297120,14790,14790,14790,14790,36
20241202,183400,574297120,14790,14790,14790,14790,0
20241202,183300,574297120,14790,14790,14790,14790,0
20241202,183200,574297120,14790,14790,14790,14790,0
20241202,183100,574297120,14790,14790,14790,14790,0
20241202,183000,574297120,14790,14790,14790,14790,0
20241202,182900,574297120,14790,14790,14790,14790,0
20241202,182800,574297120,14790,14790,14790,14790,0
20241202,182700,574297120,14790,14790,14790,14790,0
20241202,182600,574297120,14790,14790,14790,14790,0
20241202,182500,574297120,14790,14790,14790,14790,0
20241202,182400,574297120,14790,14790,14790,14790,0
20241202,182300,574297120,14790,14790,14790,14790,0
20241202,182200,574297120,14790,14790,14790,14790,0
20241202,182100,574297120,14790,14790,14790,14790,0
20241202,182000,574297120,14790,14790,14790,14790,0
20241202,181900,574297120,14790,14790,14790,14790,0
20241202,181800,574297120,14790,14790,14790,14790,0
20241202,181700,574297120,14790,14790,14790,14790,0
20241202,181600,574297120,14790,14790,14790,14790,0
20241202,181500,574297120,14790,14790,14790,14790,0
20241202,181400,574297120,14790,14790,14790,14790,0
20241202,181300,574297120,14790,14790,14790,14790,0
20241202,181200,574297120,14790,14790,14790,14790,0
20241202,181100,574297120,14790,14790,14790,14790,0
20241202,181000,574297120,14790,14790,14790,14790,0
20241202,180900,574297120,14790,14790,14790,14790,0
20241202,180800,574297120,14790,14790,14790,14790,0
20241202,180700,574297120,14790,14790,14790,14790,0
20241202,180600,574297120,14790,14790,14790,14790,0
20241202,180500,574297120,14790,14790,14790,14790,36
20241202,180400,574297120,14790,14790,14790,14790,0
20241202,180300,574297120,14790,14790,14790,14790,0
20241202,180200,574297120,14790,14790,14790,14790,0
20241202,180100,574297120,14790,14790,14790,14790,0
20241202,180000,574297120,14790,14790,14790,14790,0
20241202,175900,574297120,14790,14790,14790,14790,0
20241202,175800,574297120,14790,14790,14790,14790,0
20241202,175700,574297120,14790,14790,14790,14790,0
20241202,175600,574297120,14790,14790,14790,14790,0
20241202,175500,574297120,14790,14790,14790,14790,0
20241202,175400,574297120,14790,14790,14790,14790,0
20241202,175300,574297120,14790,14790,14790,14790,0
20241202,175200,574297120,14790,14790,14790,14790,0
20241202,175100,574297120,14790,14790,14790,14790,0
20241202,175000,574297120,14790,14790,14790,14790,0
20241202,174900,574297120,14790,14790,14790,14790,0
20241202,174800,574297120,14790,14790,14790,14790,0
20241202,174700,574297120,14790,14790,14790,14790,0
20241202,174600,574297120,14790,14790,14790,14790,0
20241202,174500,574297120,14790,14790,14790,14790,0
20241202,174400,574297120,14790,14790,14790,14790,0
20241202,174300,574297120,14790,14790,14790,14790,0
20241202,174200,574297120,14790,14790,14790,14790,0
20241202,174100,574297120,14790,14790,14790,14790,0
20241202,174000,574297120,14790,14790,14790,14790,0
20241202,173900,574297120,14790,14790,14790,14790,0
20241202,173800,574297120,14790,14790,14790,14790,0
20241202,173700,574297120,14790,14790,14790,14790,0
20241202,173600,574297120,14790,14790,14790,14790,0
20241202,173500,574297120,14790,14790,14790,14790,36
20241202,173400,574297120,14790,14790,14790,14790,0
20241202,173300,574297120,14790,14790,14790,14790,0
20241202,173200,574297120,14790,14790,14790,14790,0
20241202,173100,574297120,14790,14790,14790,14790,0
20241202,173000,574297120,14790,14790,14790,14790,0
20241202,172900,574297120,14790,14790,14790,14790,0
20241202,172800,574297120,14790,14790,14790,14790,0
20241202,172700,574297120,14790,14790,14790,14790,0
20241202,172600,574297120,14790,14790,14790,14790,0
20241202,172500,574297120,14790,14790,14790,14790,0
20241202,172400,574297120,14790,14790,14790,14790,0
20241202,172300,574297120,14790,14790,14790,14790,0
20241202,172200,574297120,14790,14790,14790,14790,0
20241202,172100,574297120,14790,14790,14790,14790,0
20241202,172000,574297120,14790,14790,14790,14790,0
20241202,171900,574297120,14790,14790,14790,14790,0
20241202,171800,574297120,14790,14790,14790,14790,0
20241202,171700,574297120,14790,14790,14790,14790,0
20241202,171600,574297120,14790,14790,14790,14790,0
20241202,171500,574297120,14790,14790,14790,14790,0
20241202,171400,574297120,14790,14790,14790,14790,0
20241202,171300,574297120,14790,14790,14790,14790,0
20241202,171200,574297120,14790,14790,14790,14790,0
20241202,171100,574297120,14790,14790,14790,14790,0
20241202,171000,574297120,14790,14790,14790,14790,0
20241202,170900,574297120,14790,14790,14790,14790,0
20241202,170800,574297120,14790,14790,14790,14790,0
20241202,170700,574297120,14790,14790,14790,14790,0
20241202,170600,574297120,14790,14790,14790,14790,0
20241202,170500,574297120,14790,14790,14790,14790,36
20241202,170400,574297120,14790,14790,14790,14790,0
20241202,170300,574297120,14790,14790,14790,14790,0
20241202,170200,574297120,14790,14790,14790,14790,0
20241202,170100,574297120,14790,14790,14790,14790,0
20241202,170000,574297120,14790,14790,14790,14790,0
20241202,165900,574297120,14790,14790,14790,14790,0
20241202,165800,574297120,14790,14790,14790,14790,0
20241202,165700,574297120,14790,14790,14790,14790,0
20241202,165600,574297120,14790,14790,14790,14790,0
20241202,165500,574297120,14790,14790,14790,14790,0
20241202,165400,574297120,14790,14790,14790,14790,0
20241202,165300,574297120,14790,14790,14790,14790,0
20241202,165200,574297120,14790,14790,14790,14790,0
20241202,165100,574297120,14790,14790,14790,14790,0
20241202,165000,574297120,14790,14790,14790,14790,0
20241202,164900,574297120,14790,14790,14790,14790,0
20241202,164800,574297120,14790,14790,14790,14790,0
20241202,164700,574297120,14790,14790,14790,14790,0
20241202,164600,574297120,14790,14790,14790,14790,0
20241202,164500,574297120,14790,14790,14790,14790,0
20241202,164400,574297120,14790,14790,14790,14790,0
20241202,164300,574297120,14790,14790,14790,14790,0
20241202,164200,574297120,14790,14790,14790,14790,0
20241202,164100,574297120,14790,14790,14790,14790,0
20241202,164000,574297120,14790,14790,14790,14790,0
20241202,163900,574297120,14790,14790,14790,14790,0
20241202,163800,574297120,14790,14790,14790,14790,0
20241202,163700,574297120,14790,14790,14790,14790,0
20241202,163600,574297120,14790,14790,14790,14790,0
20241202,163500,574297120,14790,14790,14790,14790,36
20241202,163400,574297120,14790,14790,14790,14790,0
20241202,163300,574297120,14790,14790,14790,14790,0
20241202,163200,574297120,14790,14790,14790,14790,0
20241202,163100,574297120,14790,14790,14790,14790,0
20241202,163000,574297120,14790,14790,14790,14790,0
20241202,162900,574297120,14790,14790,14790,14790,0
20241202,162800,574297120,14790,14790,14790,14790,0
20241202,162700,574297120,14790,14790,14790,14790,0
20241202,162600,574297120,14790,14790,14790,14790,0
20241202,162500,574297120,14790,14790,14790,14790,0
20241202,162400,574297120,14790,14790,14790,14790,0
20241202,162300,574297120,14790,14790,14790,14790,0
20241202,162200,574297120,14790,14790,14790,14790,0
20241202,162100,574297120,14790,14790,14790,14790,0
20241202,162000,574297120,14790,14790,14790,14790,0
20241202,161900,574297120,14790,14790,14790,14790,0
20241202,161800,574297120,14790,14790,14790,14790,0
20241202,161700,574297120,14790,14790,14790,14790,0
20241202,161600,574297120,14790,14790,14790,14790,0
20241202,161500,574297120,14790,14790,14790,14790,0
20241202,161400,574297120,14790,14790,14790,14790,0
20241202,161300,574297120,14790,14790,14790,14790,0
20241202,161200,574297120,14790,14790,14790,14790,0
20241202,161100,574297120,14790,14790,14790,14790,0
20241202,161000,574297120,14790,14790,14790,14790,0
20241202,160900,574297120,14790,14790,14790,14790,0
20241202,160800,574297120,14790,14790,14790,14790,0
20241202,160700,574297120,14790,14790,14790,14790,0
20241202,160600,574297120,14790,14790,14790,14790,0
20241202,160500,574297120,14790,14790,14790,14790,36
20241202,160400,574297120,14790,14790,14790,14790,0
20241202,160300,574297120,14790,14790,14790,14790,0
20241202,160200,574297120,14790,14790,14790,14790,0
20241202,160100,574297120,14790,14790,14790,14790,0
20241202,160000,574297120,14790,14790,14790,14790,0
20241202,155900,574297120,14790,14790,14790,14790,0
20241202,155800,574297120,14790,14790,14790,14790,0
20241202,155700,574297120,14790,14790,14790,14790,0
20241202,155600,574297120,14790,14790,14790,14790,0
20241202,155500,574297120,14790,14790,14790,14790,0
20241202,155400,574297120,14790,14790,14790,14790,0
20241202,155300,574297120,14790,14790,14790,14790,0
20241202,155200,574297120,14790,14790,14790,14790,0
20241202,155100,574297120,14790,14790,14790,14790,0
20241202,155000,574297120,14790,14790,14790,14790,0
20241202,154900,574297120,14790,14790,14790,14790,0
20241202,154800,574297120,14790,14790,14790,14790,0
20241202,154700,574297120,14790,14790,14790,14790,0
20241202,154600,574297120,14790,14790,14790,14790,0
20241202,154500,574297120,14790,14790,14790,14790,0
20241202,154400,574297120,14790,14790,14790,14790,0
20241202,154300,574297120,14790,14790,14790,14790,0
20241202,154200,574297120,14790,14790,14790,14790,0
20241202,154100,574297120,14790,14790,14790,14790,0
20241202,154000,574297120,14790,14790,14790,14790,0
20241202,153900,574297120,14790,14790,14790,14790,0
20241202,153800,574297120,14790,14790,14790,14790,0
20241202,153700,574297120,14790,14790,14790,14790,0
20241202,153600,574297120,14790,14790,14790,14790,0
20241202,153500,574297120,14790,14790,14790,14790,36
20241202,153400,574297120,14790,14790,14790,14790,0
20241202,153300,574297120,14790,14790,14790,14790,0
20241202,153200,574297120,14790,14790,14790,14790,0
20241202,153100,574297120,14790,14790,14790,14790,0
20241202,153000,574297120,14790,14790,14790,14790,36
20241202,152900,573764680,14790,14790,14790,14790,0
20241202,152800,573764680,14790,14790,14790,14790,0
20241202,152700,573764680,14790,14790,14790,14790,0
20241202,152600,573764680,14790,14790,14790,14790,0
20241202,152500,573764680,14790,14790,14790,14790,0
20241202,152400,573764680,14790,14790,14790,14790,0
20241202,152300,573764680,14790,14790,14790,14790,0
20241202,152200,573764680,14790,14790,14790,14790,0
20241202,152100,573764680,14790,14790,14790,14790,0
20241202,152000,573764680,14790,14790,14790,14790,0
20241202,151900,573764680,14790,14790,14790,14790,0
20241202,151800,573764680,14790,14790,14790,14790,1
20241202,151700,573749890,14790,14520,14790,14500,502
20241202,151600,566464770,14520,14520,14520,14520,0
20241202,151500,566464770,14520,14520,14520,14520,200
20241202,151400,563560770,14500,14500,14500,14500,0
20241202,151300,563560770,14500,14500,14500,14500,0
20241202,151200,563560770,14500,14500,14500,14500,0
20241202,151100,563560770,14500,14500,14500,14500,0
20241202,151000,563560770,14500,14790,14790,14500,210
20241202,150900,560512870,14500,14500,14500,14500,0
20241202,150800,560512870,14500,14500,14500,14500,110
20241202,150700,558917870,14790,14790,14790,14790,10
20241202,150600,558769970,14500,14500,14500,14500,0
20241202,150500,558769970,14500,14500,14500,14500,0
20241202,150400,558769970,14500,14500,14500,14500,100
20241202,150300,557319970,14900,14690,14900,14690,1000
20241202,150200,542524970,14480,14480,14480,14480,125
20241202,150100,540714970,14480,14480,14480,14480,0
20241202,150000,540714970,14480,14480,14480,14480,540
20241202,145900,532895770,14890,14890,14890,14890,0
20241202,145800,532895770,14890,14890,14890,14890,0
20241202,145700,532895770,14890,14890,14890,14890,1
20241202,145600,532880880,14500,14500,14500,14500,55
20241202,145500,532083380,14500,14500,14500,14500,200
20241202,145400,529183380,14500,14500,14500,14500,69
20241202,145300,528182880,14500,14500,14500,14500,0
20241202,145200,528182880,14500,14500,14500,14500,12
20241202,145100,528008880,14500,14500,14500,14500,300
20241202,145000,523658880,14500,14500,14500,14500,83
20241202,144900,522455380,14500,14700,14700,14500,717
20241202,144800,512055440,14700,14700,14700,14700,100
20241202,144700,510585440,14700,14720,14720,14700,370
20241202,144600,505145440,14700,14700,14700,14700,0
20241202,144500,505145440,14700,14700,14700,14700,0
20241202,144400,505145440,14700,14700,14700,14700,0
20241202,144300,505145440,14700,14700,14700,14700,0
20241202,144200,505145440,14700,14700,14700,14700,0
20241202,144100,505145440,14700,14700,14700,14700,0
20241202,144000,505145440,14700,14700,14700,14700,100
20241202,143900,503675440,14700,14700,14700,14700,0
20241202,143800,503675440,14700,14690,14700,14690,188
20241202,143700,500912030,14600,14600,14600,14600,22
20241202,143600,500590830,14900,14900,14900,14900,0
20241202,143500,500590830,14900,14900,14900,14900,0
20241202,143400,500590830,14900,14900,14900,14900,0
20241202,143300,500590830,14900,14900,14900,14900,0
20241202,143200,500590830,14900,14900,14900,14900,0
20241202,143100,500590830,14900,14900,14900,14900,0
20241202,143000,500590830,14900,14900,14900,14900,0
20241202,142900,500590830,14900,14900,14900,14900,0
20241202,142800,500590830,14900,14900,14900,14900,0
20241202,142700,500590830,14900,14900,14900,14900,1
20241202,142600,500575930,14480,14480,14480,14480,0
20241202,142500,500575930,14480,14500,14500,14480,483
20241202,142400,493578070,14490,14490,14490,14490,0
20241202,142300,493578070,14490,14490,14490,14490,0
20241202,142200,493578070,14490,14500,14500,14490,200
20241202,142100,490679770,14490,14490,14490,14490,0
20241202,142000,490679770,14490,14510,14510,14490,650
20241202,141900,481256570,15000,15000,15000,15000,61
20241202,141800,480341570,15000,14890,15000,14890,9439
20241202,141700,338854880,14490,14490,14490,14490,0
20241202,141600,338854880,14490,14490,14490,14490,0
20241202,141500,338854880,14490,14490,14490,14490,0
20241202,141400,338854880,14490,14500,14500,14490,280
20241202,141300,334797220,14500,14500,14500,14500,0
20241202,141200,334797220,14500,14510,14510,14500,440
20241202,141100,328414820,14500,14500,14500,14500,0
20241202,141000,328414820,14500,14500,14500,14500,0
20241202,140900,328414820,14500,14500,14500,14500,0
20241202,140800,328414820,14500,14500,14500,14500,0
20241202,140700,328414820,14500,14500,14500,14500,0
20241202,140600,328414820,14500,14500,14500,14500,0
20241202,140500,328414820,14500,14500,14500,14500,0
20241202,140400,328414820,14500,14500,14500,14500,0
20241202,140300,328414820,14500,14500,14500,14500,455
20241202,140200,321817320,14500,14500,14500,14500,545
20241202,140100,313914820,14500,14500,14500,14500,111
20241202,140000,312305320,14500,14500,14500,14500,225
20241202,135900,309042820,14500,14530,14530,14500,664
20241202,135800,299409520,14520,14520,14520,14520,1500
20241202,135700,277629520,14520,14690,14690,14520,1500
20241202,135600,255776910,14680,14680,14680,14680,0
20241202,135500,255776910,14680,14850,14850,14680,908
20241202,135400,242424090,14900,14900,14900,14900,0
20241202,135300,242424090,14900,14900,14900,14900,0
20241202,135200,242424090,14900,14900,14900,14900,200
20241202,135100,239444090,14940,14940,14940,14940,200
20241202,135000,236456090,14900,14900,14900,14900,0
20241202,134900,236456090,14900,14900,14900,14900,0
20241202,134800,236456090,14900,14900,14900,14900,169
20241202,134700,233937990,14970,14970,14970,14970,0
20241202,134600,233937990,14970,14970,14970,14970,0
20241202,134500,233937990,14970,14970,14970,14970,0
20241202,134400,233937990,14970,14970,14970,14970,7
20241202,134300,233833200,14970,14970,14970,14970,0
20241202,134200,233833200,14970,14970,14970,14970,0
20241202,134100,233833200,14970,14970,14970,14970,0
20241202,134000,233833200,14970,14970,14970,14970,0
20241202,133900,233833200,14970,14970,14970,14970,0
20241202,133800,233833200,14970,14970,14970,14970,0
20241202,133700,233833200,14970,14970,14970,14970,0
20241202,133600,233833200,14970,14970,14970,14970,0
20241202,133500,233833200,14970,14970,14970,14970,0
20241202,133400,233833200,14970,14970,14970,14970,63
20241202,133300,232890090,14970,14970,14970,14970,0
20241202,133200,232890090,14970,14970,14970,14970,0
20241202,133100,232890090,14970,14970,14970,14970,0
20241202,133000,232890090,14970,14970,14970,14970,0
20241202,132900,232890090,14970,14970,14970,14970,20
20241202,132800,232590690,14900,14900,14900,14900,0
20241202,132700,232590690,14900,14900,14900,14900,0
20241202,132600,232590690,14900,14900,14900,14900,1
20241202,132500,232575790,14900,14900,14900,14900,0
20241202,132400,232575790,14900,14900,14900,14900,0
20241202,132300,232575790,14900,14900,14900,14900,0
20241202,132200,232575790,14900,14900,14900,14900,0
20241202,132100,232575790,14900,14900,14900,14900,0
20241202,132000,232575790,14900,14900,14900,14900,0
20241202,131900,232575790,14900,14900,14900,14900,0
20241202,131800,232575790,14900,14900,14900,14900,134
20241202,131700,230579190,14900,14900,14900,14900,0
20241202,131600,230579190,14900,14900,14900,14900,0
20241202,131500,230579190,14900,14900,14900,14900,0
20241202,131400,230579190,14900,14930,14930,14900,477
20241202,131300,223466180,14990,14990,14990,14990,0
20241202,131200,223466180,14990,14990,14990,14990,0
20241202,131100,223466180,14990,14990,14990,14990,0
20241202,131000,223466180,14990,14990,14990,14990,0
20241202,130900,223466180,14990,14990,14990,14990,0
20241202,130800,223466180,14990,14990,14990,14990,18
20241202,130700,223196360,14990,14990,14990,14990,0
20241202,130600,223196360,14990,14990,14990,14990,95
20241202,130500,221772310,14990,14990,14990,14990,0
20241202,130400,221772310,14990,14990,14990,14990,200
20241202,130300,218774310,15000,15000,15000,15000,0
20241202,130200,218774310,15000,15000,15000,15000,0
20241202,130100,218774310,15000,15000,15000,15000,0
20241202,130000,218774310,15000,15000,15000,15000,0
20241202,125900,218774310,15000,15000,15000,15000,0
20241202,125800,218774310,15000,15000,15000,15000,30
20241202,125700,218324310,14910,14910,14910,14910,0
20241202,125600,218324310,14910,14910,14910,14910,0
20241202,125500,218324310,14910,14910,14910,14910,0
20241202,125400,218324310,14910,14910,14910,14910,0
20241202,125300,218324310,14910,14910,14910,14910,200
20241202,125200,215342310,14910,14910,14910,14910,0
20241202,125100,215342310,14910,14910,14910,14910,300
20241202,125000,210869310,15000,14990,15000,14990,2040
20241202,124900,180274310,14910,14910,14910,14910,0
20241202,124800,180274310,14910,14930,14930,14910,500
20241202,124700,172815310,14930,14930,14930,14930,0
20241202,124600,172815310,14930,14940,14940,14930,290
20241202,124500,168483910,14940,14950,14950,14940,300
20241202,124400,164000610,14950,14950,14950,14950,400
20241202,124300,158020610,14950,14950,14950,14950,150
20241202,124200,155778110,14960,14960,14960,14960,200
20241202,124100,152786110,14960,14960,14960,14960,30
20241202,124000,152337310,14950,14960,14960,14950,520
20241202,123900,144560100,14960,14960,14960,14960,0
20241202,123800,144560100,14960,14960,14960,14960,0
20241202,123700,144560100,14960,14960,14960,14960,0
20241202,123600,144560100,14960,14970,14970,14960,500
20241202,123500,137077450,14970,14970,14970,14970,0
20241202,123400,137077450,14970,14970,14970,14970,0
20241202,123300,137077450,14970,14970,14970,14970,0
20241202,123200,137077450,14970,14970,14970,14970,0
20241202,123100,137077450,14970,14980,14980,14970,101
20241202,123000,135564670,14970,14970,14970,14970,50
20241202,122900,134816170,14970,14970,14970,14970,0
20241202,122800,134816170,14970,14970,14970,14970,0
20241202,122700,134816170,14970,14970,14970,14970,50
20241202,122600,134067670,14980,14980,14980,14980,0
20241202,122500,134067670,14980,14980,14980,14980,19
20241202,122400,133783050,14980,14980,14980,14980,0
20241202,122300,133783050,14980,14980,14980,14980,0
20241202,122200,133783050,14980,14980,14980,14980,0
20241202,122100,133783050,14980,14980,14980,14980,0
20241202,122000,133783050,14980,14980,14980,14980,30
20241202,121900,133333650,14980,14980,14980,14980,0
20241202,121800,133333650,14980,14980,14980,14980,0
20241202,121700,133333650,14980,14980,14980,14980,0
20241202,121600,133333650,14980,14980,14980,14980,100
20241202,121500,131835650,14980,14980,14980,14980,50
20241202,121400,131086650,15000,15000,15000,15000,332
20241202,121300,126106650,15000,15000,15000,15000,0
20241202,121200,126106650,15000,14970,15000,14970,178
20241202,121100,123437490,14980,14980,14980,14980,105
20241202,121000,121864590,15000,15000,15000,15000,0
20241202,120900,121864590,15000,15000,15000,15000,0
20241202,120800,121864590,15000,15000,15000,15000,0
20241202,120700,121864590,15000,15000,15000,15000,1
20241202,120600,121849590,14980,14980,14980,14980,0
20241202,120500,121849590,14980,14980,14980,14980,0
20241202,120400,121849590,14980,14980,14980,14980,0
20241202,120300,121849590,14980,14980,14980,14980,100
20241202,120200,120351590,15000,15000,15000,15000,0
20241202,120100,120351590,15000,15000,15000,15000,0
20241202,120000,120351590,15000,15000,15000,15000,0
20241202,115900,120351590,15000,15000,15000,15000,21
20241202,115800,120036590,14980,14980,14980,14980,0
20241202,115700,120036590,14980,14980,14980,14980,0
20241202,115600,120036590,14980,14980,14980,14980,170
20241202,115500,117489990,14980,14980,14980,14980,31
20241202,115400,117025610,14980,14980,14980,14980,0
20241202,115300,117025610,14980,14980,14980,14980,260
20241202,115200,113130810,14990,14990,14990,14990,0
20241202,115100,113130810,14990,14990,14990,14990,130
20241202,115000,111182110,14990,14990,14990,14990,0
20241202,114900,111182110,14990,14990,14990,14990,0
20241202,114800,111182110,14990,14990,14990,14990,0
20241202,114700,111182110,14990,14990,14990,14990,0
20241202,114600,111182110,14990,14990,14990,14990,0
20241202,114500,111182110,14990,14990,14990,14990,1
20241202,114400,111167120,14980,14980,14980,14980,0
20241202,114300,111167120,14980,14980,14980,14980,160
20241202,114200,108770320,14990,14990,14990,14990,22
20241202,114100,108440540,14990,15000,15000,14990,483
20241202,114000,101196540,15000,15000,15000,15000,0
20241202,113900,101196540,15000,15000,15000,15000,399
20241202,113800,95211540,14980,14980,14980,14980,0
20241202,113700,95211540,14980,14980,14980,14980,0
20241202,113600,95211540,14980,14980,14980,14980,0
20241202,113500,95211540,14980,14980,14980,14980,0
20241202,113400,95211540,14980,14980,14980,14980,0
20241202,113300,95211540,14980,14980,14980,14980,0
20241202,113200,95211540,14980,14980,14980,14980,50
20241202,113100,94462540,14980,14980,14980,14980,0
20241202,113000,94462540,14980,14980,14980,14980,0
20241202,112900,94462540,14980,14980,14980,14980,0
20241202,112800,94462540,14980,14980,14980,14980,0
20241202,112700,94462540,14980,14980,14980,14980,0
20241202,112600,94462540,14980,14980,14980,14980,0
20241202,112500,94462540,14980,14980,14980,14980,0
20241202,112400,94462540,14980,14980,14980,14980,0
20241202,112300,94462540,14980,14980,14980,14980,0
20241202,112200,94462540,14980,14980,14980,14980,0
20241202,112100,94462540,14980,14980,14980,14980,0
20241202,112000,94462540,14980,14980,14980,14980,0
20241202,111900,94462540,14980,14980,14980,14980,210
20241202,111800,91316740,14980,14980,14980,14980,200
20241202,111700,88320740,15000,15000,15000,15000,0
20241202,111600,88320740,15000,15000,15000,15000,3
20241202,111500,88275740,14980,14980,14980,14980,0
20241202,111400,88275740,14980,14980,14980,14980,0
20241202,111300,88275740,14980,14980,14980,14980,0
20241202,111200,88275740,14980,14980,14980,14980,0
20241202,111100,88275740,14980,14980,14980,14980,0
20241202,111000,88275740,14980,14990,14990,14980,370
20241202,110900,82732020,15000,15000,15000,15000,10
20241202,110800,82582020,14980,14980,14980,14980,0
20241202,110700,82582020,14980,14980,14980,14980,0
20241202,110600,82582020,14980,14980,14980,14980,0
20241202,110500,82582020,14980,14980,14980,14980,0
20241202,110400,82582020,14980,14990,14990,14980,190
20241202,110300,79735810,14990,14990,14990,14990,200
20241202,110200,76737810,15000,15000,15000,15000,0
20241202,110100,76737810,15000,15000,15000,15000,0
20241202,110000,76737810,15000,15000,15000,15000,0
20241202,105900,76737810,15000,15000,15000,15000,0
20241202,105800,76737810,15000,15000,15000,15000,0
20241202,105700,76737810,15000,15000,15000,15000,0
20241202,105600,76737810,15000,15000,15000,15000,0
20241202,105500,76737810,15000,15000,15000,15000,0
20241202,105400,76737810,15000,15000,15000,15000,0
20241202,105300,76737810,15000,15000,15000,15000,0
20241202,105200,76737810,15000,15000,15000,15000,0
20241202,105100,76737810,15000,15000,15000,15000,0
20241202,105000,76737810,15000,15000,15000,15000,0
20241202,104900,76737810,15000,15000,15000,15000,0
20241202,104800,76737810,15000,15000,15000,15000,0
20241202,104700,76737810,15000,15000,15000,15000,0
20241202,104600,76737810,15000,15000,15000,15000,0
20241202,104500,76737810,15000,15000,15000,15000,0
20241202,104400,76737810,15000,15000,15000,15000,3
20241202,104300,76692810,15000,15000,15000,15000,3
20241202,104200,76647810,15000,15000,15000,15000,0
20241202,104100,76647810,15000,15000,15000,15000,0
20241202,104000,76647810,15000,15000,15000,15000,0
20241202,103900,76647810,15000,15000,15000,15000,0
20241202,103800,76647810,15000,15000,15000,15000,0
20241202,103700,76647810,15000,15000,15000,15000,0
20241202,103600,76647810,15000,15000,15000,15000,0
20241202,103500,76647810,15000,15000,15000,15000,40
20241202,103400,76047810,15000,15000,15000,15000,0
20241202,103300,76047810,15000,15000,15000,15000,0
20241202,103200,76047810,15000,15000,15000,15000,0
20241202,103100,76047810,15000,15000,15000,15000,0
20241202,103000,76047810,15000,15000,15000,15000,0
20241202,102900,76047810,15000,15000,15000,15000,0
20241202,102800,76047810,15000,15000,15000,15000,0
20241202,102700,76047810,15000,15000,15000,15000,0
20241202,102600,76047810,15000,15000,15000,15000,0
20241202,102500,76047810,15000,15000,15000,15000,2
20241202,102400,76017810,14980,14980,14980,14980,0
20241202,102300,76017810,14980,14980,14980,14980,0
20241202,102200,76017810,14980,14980,14980,14980,30
20241202,102100,75568410,14970,14970,14970,14970,0
20241202,102000,75568410,14970,14970,14970,14970,0
20241202,101900,75568410,14970,14970,14970,14970,0
20241202,101800,75568410,14970,14970,14970,14970,0
20241202,101700,75568410,14970,14970,14970,14970,0
20241202,101600,75568410,14970,14970,14970,14970,50
20241202,101500,74819910,14970,14970,14970,14970,0
20241202,101400,74819910,14970,14970,14970,14970,0
20241202,101300,74819910,14970,14970,14970,14970,0
20241202,101200,74819910,14970,14970,14970,14970,0
20241202,101100,74819910,14970,14970,14970,14970,0
20241202,101000,74819910,14970,14970,14970,14970,0
20241202,100900,74819910,14970,14970,14970,14970,0
20241202,100800,74819910,14970,14970,14970,14970,0
20241202,100700,74819910,14970,14970,14970,14970,1
20241202,100600,74804940,15000,15000,15000,15000,0
20241202,100500,74804940,15000,15000,15000,15000,110
20241202,100400,73154940,15000,14980,15000,14970,153
20241202,100300,70863410,14990,14990,14990,14990,57
20241202,100200,70008980,14990,14990,14990,14990,0
20241202,100100,70008980,14990,14990,14990,14990,400
20241202,100000,64012980,14990,14990,14990,14990,0
20241202,095900,64012980,14990,14990,14990,14990,49
20241202,095800,63278470,14990,14990,14990,14990,30
20241202,095700,62828770,14990,14990,14990,14990,0
20241202,095600,62828770,14990,14990,14990,14990,0
20241202,095500,62828770,14990,14990,14990,14990,5
20241202,095400,62753820,14990,14990,14990,14990,0
20241202,095300,62753820,14990,14990,14990,14990,100
20241202,095200,61254820,14990,14990,14990,14990,100
20241202,095100,59755820,14970,14980,14980,14960,513
20241202,095000,52076140,14980,14990,14990,14980,460
20241202,094900,45184200,15000,15000,15000,14990,288
20241202,094800,40866000,15000,15000,15000,15000,511
20241202,094700,33201000,15000,15000,15000,15000,40
20241202,094600,32601000,15000,15000,15000,15000,0
20241202,094500,32601000,15000,15000,15000,15000,66
20241202,094400,31611000,15000,15000,15000,15000,0
20241202,094300,31611000,15000,15000,15000,15000,44
20241202,094200,30951000,15000,15000,15000,15000,66
20241202,094100,29961000,15000,14990,15000,14990,237
20241202,094000,26408200,15000,15000,15000,15000,66
20241202,093900,25418200,14980,14990,14990,14980,220
20241202,093800,22122580,14990,14990,14990,14990,180
20241202,093700,19424380,15000,15000,15000,15000,35
20241202,093600,18899380,15000,14990,15000,14990,202
20241202,093500,15870400,14990,14990,14990,14990,30
20241202,093400,15420700,14980,14980,14980,14980,273
20241202,093300,11331160,14980,14980,14980,14980,0
20241202,093200,11331160,14980,14980,14980,14980,32
20241202,093100,10851800,15000,15000,15000,15000,0
20241202,093000,10851800,15000,15000,15000,15000,11
20241202,092900,10686800,15000,15000,15000,15000,0
20241202,092800,10686800,15000,15000,15000,15000,0
20241202,092700,10686800,15000,15000,15000,15000,0
20241202,092600,10686800,15000,15000,15000,15000,0
20241202,092500,10686800,15000,15000,15000,15000,0
20241202,092400,10686800,15000,15000,15000,15000,0
20241202,092300,10686800,15000,15000,15000,15000,0
20241202,092200,10686800,15000,15500,15500,15000,2
20241202,092100,10656300,14540,14540,14540,14540,0
20241202,092000,10656300,14540,14540,14540,14540,0
20241202,091900,10656300,14540,14540,14540,14540,0
20241202,091800,10656300,14540,14540,14540,14540,0
20241202,091700,10656300,14540,14540,14540,14540,30
20241202,091600,10220100,14530,14600,14600,14530,10
20241202,091500,10074450,14500,14500,14500,14500,0
20241202,091400,10074450,14500,14500,14500,14500,0
20241202,091300,10074450,14500,14500,14500,14500,0
20241202,091200,10074450,14500,15000,15000,14500,150
20241202,091100,7874450,15000,15000,15000,15000,0
20241202,091000,7874450,15000,15100,15100,15000,100
20241202,090900,6373720,15940,15940,15940,15940,0
20241202,090800,6373720,15940,15940,15940,15940,1
20241202,090700,6357780,15100,15100,15100,15100,0
20241202,090600,6357780,15100,15100,15110,15100,90
20241202,090500,4998740,15100,15970,15970,15100,85
20241202,090400,3680440,15970,15970,15970,15970,1
20241202,090300,3664470,15100,15400,15400,15100,200
20241202,090200,632580,15990,15990,15990,15990,0
20241202,090100,632580,15990,15990,15990,15990,2
20241202,090000,600600,15220,16000,16000,15220,39