stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,192500,1679718530,14750,14750,14750,14750,3486
20241202,192400,1679718530,14750,14750,14750,14750,0
20241202,192300,1679718530,14750,14750,14750,14750,0
20241202,192200,1679718530,14750,14750,14750,14750,0
20241202,192100,1679718530,14750,14750,14750,14750,0
20241202,192000,1679718530,14750,14750,14750,14750,0
20241202,191900,1679718530,14750,14750,14750,14750,0
20241202,191800,1679718530,14750,14750,14750,14750,0
20241202,191700,1679718530,14750,14750,14750,14750,0
20241202,191600,1679718530,14750,14750,14750,14750,0
20241202,191500,1679718530,14750,14750,14750,14750,0
20241202,191400,1679718530,14750,14750,14750,14750,0
20241202,191300,1679718530,14750,14750,14750,14750,0
20241202,191200,1679718530,14750,14750,14750,14750,0
20241202,191100,1679718530,14750,14750,14750,14750,0
20241202,191000,1679718530,14750,14750,14750,14750,0
20241202,190900,1679718530,14750,14750,14750,14750,0
20241202,190800,1679718530,14750,14750,14750,14750,0
20241202,190700,1679718530,14750,14750,14750,14750,0
20241202,190600,1679718530,14750,14750,14750,14750,0
20241202,190500,1679718530,14750,14750,14750,14750,0
20241202,190400,1679718530,14750,14750,14750,14750,0
20241202,190300,1679718530,14750,14750,14750,14750,0
20241202,190200,1679718530,14750,14750,14750,14750,0
20241202,190100,1679718530,14750,14750,14750,14750,0
20241202,190000,1679718530,14750,14750,14750,14750,0
20241202,185900,1679718530,14750,14750,14750,14750,0
20241202,185800,1679718530,14750,14750,14750,14750,0
20241202,185700,1679718530,14750,14750,14750,14750,0
20241202,185600,1679718530,14750,14750,14750,14750,0
20241202,185500,1679718530,14750,14750,14750,14750,3486
20241202,185400,1679718530,14750,14750,14750,14750,0
20241202,185300,1679718530,14750,14750,14750,14750,0
20241202,185200,1679718530,14750,14750,14750,14750,0
20241202,185100,1679718530,14750,14750,14750,14750,0
20241202,185000,1679718530,14750,14750,14750,14750,0
20241202,184900,1679718530,14750,14750,14750,14750,0
20241202,184800,1679718530,14750,14750,14750,14750,0
20241202,184700,1679718530,14750,14750,14750,14750,0
20241202,184600,1679718530,14750,14750,14750,14750,0
20241202,184500,1679718530,14750,14750,14750,14750,0
20241202,184400,1679718530,14750,14750,14750,14750,0
20241202,184300,1679718530,14750,14750,14750,14750,0
20241202,184200,1679718530,14750,14750,14750,14750,0
20241202,184100,1679718530,14750,14750,14750,14750,0
20241202,184000,1679718530,14750,14750,14750,14750,0
20241202,183900,1679718530,14750,14750,14750,14750,0
20241202,183800,1679718530,14750,14750,14750,14750,0
20241202,183700,1679718530,14750,14750,14750,14750,0
20241202,183600,1679718530,14750,14750,14750,14750,0
20241202,183500,1679718530,14750,14750,14750,14750,0
20241202,183400,1679718530,14750,14750,14750,14750,0
20241202,183300,1679718530,14750,14750,14750,14750,0
20241202,183200,1679718530,14750,14750,14750,14750,0
20241202,183100,1679718530,14750,14750,14750,14750,0
20241202,183000,1679718530,14750,14750,14750,14750,0
20241202,182900,1679718530,14750,14750,14750,14750,0
20241202,182800,1679718530,14750,14750,14750,14750,0
20241202,182700,1679718530,14750,14750,14750,14750,0
20241202,182600,1679718530,14750,14750,14750,14750,0
20241202,182500,1679718530,14750,14750,14750,14750,3486
20241202,182400,1679718530,14750,14750,14750,14750,0
20241202,182300,1679718530,14750,14750,14750,14750,0
20241202,182200,1679718530,14750,14750,14750,14750,0
20241202,182100,1679718530,14750,14750,14750,14750,0
20241202,182000,1679718530,14750,14750,14750,14750,0
20241202,181900,1679718530,14750,14750,14750,14750,0
20241202,181800,1679718530,14750,14750,14750,14750,0
20241202,181700,1679718530,14750,14750,14750,14750,0
20241202,181600,1679718530,14750,14750,14750,14750,0
20241202,181500,1679718530,14750,14750,14750,14750,0
20241202,181400,1679718530,14750,14750,14750,14750,0
20241202,181300,1679718530,14750,14750,14750,14750,0
20241202,181200,1679718530,14750,14750,14750,14750,0
20241202,181100,1679718530,14750,14750,14750,14750,0
20241202,181000,1679718530,14750,14750,14750,14750,0
20241202,180900,1679718530,14750,14750,14750,14750,0
20241202,180800,1679718530,14750,14750,14750,14750,0
20241202,180700,1679718530,14750,14750,14750,14750,0
20241202,180600,1679718530,14750,14750,14750,14750,0
20241202,180500,1679718530,14750,14750,14750,14750,0
20241202,180400,1679718530,14750,14750,14750,14750,0
20241202,180300,1679718530,14750,14750,14750,14750,0
20241202,180200,1679718530,14750,14750,14750,14750,0
20241202,180100,1679718530,14750,14750,14750,14750,0
20241202,180000,1679718530,14750,14750,14750,14750,0
20241202,175900,1679718530,14750,14750,14750,14750,0
20241202,175800,1679718530,14750,14750,14750,14750,0
20241202,175700,1679718530,14750,14750,14750,14750,0
20241202,175600,1679718530,14750,14750,14750,14750,0
20241202,175500,1679718530,14750,14750,14750,14750,3486
20241202,175400,1679718530,14750,14750,14750,14750,0
20241202,175300,1679718530,14750,14750,14750,14750,0
20241202,175200,1679718530,14750,14750,14750,14750,0
20241202,175100,1679718530,14750,14750,14750,14750,0
20241202,175000,1679718530,14750,14750,14750,14750,0
20241202,174900,1679718530,14750,14750,14750,14750,0
20241202,174800,1679718530,14750,14750,14750,14750,0
20241202,174700,1679718530,14750,14750,14750,14750,0
20241202,174600,1679718530,14750,14750,14750,14750,0
20241202,174500,1679718530,14750,14750,14750,14750,0
20241202,174400,1679718530,14750,14750,14750,14750,0
20241202,174300,1679718530,14750,14750,14750,14750,0
20241202,174200,1679718530,14750,14750,14750,14750,0
20241202,174100,1679718530,14750,14750,14750,14750,0
20241202,174000,1679718530,14750,14750,14750,14750,0
20241202,173900,1679718530,14750,14750,14750,14750,0
20241202,173800,1679718530,14750,14750,14750,14750,0
20241202,173700,1679718530,14750,14750,14750,14750,0
20241202,173600,1679718530,14750,14750,14750,14750,0
20241202,173500,1679718530,14750,14750,14750,14750,0
20241202,173400,1679718530,14750,14750,14750,14750,0
20241202,173300,1679718530,14750,14750,14750,14750,0
20241202,173200,1679718530,14750,14750,14750,14750,0
20241202,173100,1679718530,14750,14750,14750,14750,0
20241202,173000,1679718530,14750,14750,14750,14750,0
20241202,172900,1679718530,14750,14750,14750,14750,0
20241202,172800,1679718530,14750,14750,14750,14750,0
20241202,172700,1679718530,14750,14750,14750,14750,0
20241202,172600,1679718530,14750,14750,14750,14750,0
20241202,172500,1679718530,14750,14750,14750,14750,3486
20241202,172400,1679718530,14750,14750,14750,14750,0
20241202,172300,1679718530,14750,14750,14750,14750,0
20241202,172200,1679718530,14750,14750,14750,14750,0
20241202,172100,1679718530,14750,14750,14750,14750,0
20241202,172000,1679718530,14750,14750,14750,14750,0
20241202,171900,1679718530,14750,14750,14750,14750,0
20241202,171800,1679718530,14750,14750,14750,14750,0
20241202,171700,1679718530,14750,14750,14750,14750,0
20241202,171600,1679718530,14750,14750,14750,14750,0
20241202,171500,1679718530,14750,14750,14750,14750,0
20241202,171400,1679718530,14750,14750,14750,14750,0
20241202,171300,1679718530,14750,14750,14750,14750,0
20241202,171200,1679718530,14750,14750,14750,14750,0
20241202,171100,1679718530,14750,14750,14750,14750,0
20241202,171000,1679718530,14750,14750,14750,14750,0
20241202,170900,1679718530,14750,14750,14750,14750,0
20241202,170800,1679718530,14750,14750,14750,14750,0
20241202,170700,1679718530,14750,14750,14750,14750,0
20241202,170600,1679718530,14750,14750,14750,14750,0
20241202,170500,1679718530,14750,14750,14750,14750,0
20241202,170400,1679718530,14750,14750,14750,14750,0
20241202,170300,1679718530,14750,14750,14750,14750,0
20241202,170200,1679718530,14750,14750,14750,14750,0
20241202,170100,1679718530,14750,14750,14750,14750,0
20241202,170000,1679718530,14750,14750,14750,14750,0
20241202,165900,1679718530,14750,14750,14750,14750,0
20241202,165800,1679718530,14750,14750,14750,14750,0
20241202,165700,1679718530,14750,14750,14750,14750,0
20241202,165600,1679718530,14750,14750,14750,14750,0
20241202,165500,1679718530,14750,14750,14750,14750,3486
20241202,165400,1679718530,14750,14750,14750,14750,0
20241202,165300,1679718530,14750,14750,14750,14750,0
20241202,165200,1679718530,14750,14750,14750,14750,0
20241202,165100,1679718530,14750,14750,14750,14750,0
20241202,165000,1679718530,14750,14750,14750,14750,0
20241202,164900,1679718530,14750,14750,14750,14750,0
20241202,164800,1679718530,14750,14750,14750,14750,0
20241202,164700,1679718530,14750,14750,14750,14750,0
20241202,164600,1679718530,14750,14750,14750,14750,0
20241202,164500,1679718530,14750,14750,14750,14750,0
20241202,164400,1679718530,14750,14750,14750,14750,0
20241202,164300,1679718530,14750,14750,14750,14750,0
20241202,164200,1679718530,14750,14750,14750,14750,0
20241202,164100,1679718530,14750,14750,14750,14750,0
20241202,164000,1679718530,14750,14750,14750,14750,0
20241202,163900,1679718530,14750,14750,14750,14750,0
20241202,163800,1679718530,14750,14750,14750,14750,0
20241202,163700,1679718530,14750,14750,14750,14750,0
20241202,163600,1679718530,14750,14750,14750,14750,0
20241202,163500,1679718530,14750,14750,14750,14750,0
20241202,163400,1679718530,14750,14750,14750,14750,0
20241202,163300,1679718530,14750,14750,14750,14750,0
20241202,163200,1679718530,14750,14750,14750,14750,0
20241202,163100,1679718530,14750,14750,14750,14750,0
20241202,163000,1679718530,14750,14750,14750,14750,0
20241202,162900,1679718530,14750,14750,14750,14750,0
20241202,162800,1679718530,14750,14750,14750,14750,0
20241202,162700,1679718530,14750,14750,14750,14750,0
20241202,162600,1679718530,14750,14750,14750,14750,0
20241202,162500,1679718530,14750,14750,14750,14750,3486
20241202,162400,1679718530,14750,14750,14750,14750,0
20241202,162300,1679718530,14750,14750,14750,14750,0
20241202,162200,1679718530,14750,14750,14750,14750,0
20241202,162100,1679718530,14750,14750,14750,14750,0
20241202,162000,1679718530,14750,14750,14750,14750,0
20241202,161900,1679718530,14750,14750,14750,14750,0
20241202,161800,1679718530,14750,14750,14750,14750,0
20241202,161700,1679718530,14750,14750,14750,14750,0
20241202,161600,1679718530,14750,14750,14750,14750,0
20241202,161500,1679718530,14750,14750,14750,14750,0
20241202,161400,1679718530,14750,14750,14750,14750,0
20241202,161300,1679718530,14750,14750,14750,14750,0
20241202,161200,1679718530,14750,14750,14750,14750,0
20241202,161100,1679718530,14750,14750,14750,14750,0
20241202,161000,1679718530,14750,14750,14750,14750,0
20241202,160900,1679718530,14750,14750,14750,14750,0
20241202,160800,1679718530,14750,14750,14750,14750,0
20241202,160700,1679718530,14750,14750,14750,14750,0
20241202,160600,1679718530,14750,14750,14750,14750,0
20241202,160500,1679718530,14750,14750,14750,14750,0
20241202,160400,1679718530,14750,14750,14750,14750,0
20241202,160300,1679718530,14750,14750,14750,14750,0
20241202,160200,1679718530,14750,14750,14750,14750,0
20241202,160100,1679718530,14750,14750,14750,14750,0
20241202,160000,1679718530,14750,14750,14750,14750,0
20241202,155900,1679718530,14750,14750,14750,14750,0
20241202,155800,1679718530,14750,14750,14750,14750,0
20241202,155700,1679718530,14750,14750,14750,14750,0
20241202,155600,1679718530,14750,14750,14750,14750,0
20241202,155500,1679718530,14750,14750,14750,14750,3486
20241202,155400,1679718530,14750,14750,14750,14750,0
20241202,155300,1679718530,14750,14750,14750,14750,0
20241202,155200,1679718530,14750,14750,14750,14750,0
20241202,155100,1679718530,14750,14750,14750,14750,0
20241202,155000,1679718530,14750,14750,14750,14750,0
20241202,154900,1679718530,14750,14750,14750,14750,0
20241202,154800,1679718530,14750,14750,14750,14750,0
20241202,154700,1679718530,14750,14750,14750,14750,0
20241202,154600,1679718530,14750,14750,14750,14750,0
20241202,154500,1679718530,14750,14750,14750,14750,0
20241202,154400,1679718530,14750,14750,14750,14750,0
20241202,154300,1679718530,14750,14750,14750,14750,0
20241202,154200,1679718530,14750,14750,14750,14750,0
20241202,154100,1679718530,14750,14750,14750,14750,0
20241202,154000,1679718530,14750,14750,14750,14750,0
20241202,153900,1679718530,14750,14750,14750,14750,0
20241202,153800,1679718530,14750,14750,14750,14750,0
20241202,153700,1679718530,14750,14750,14750,14750,0
20241202,153600,1679718530,14750,14750,14750,14750,0
20241202,153500,1679718530,14750,14750,14750,14750,0
20241202,153400,1679718530,14750,14750,14750,14750,0
20241202,153300,1679718530,14750,14750,14750,14750,0
20241202,153200,1679718530,14750,14750,14750,14750,0
20241202,153100,1679718530,14750,14750,14750,14750,0
20241202,153000,1679718530,14750,14750,14750,14750,3486
20241202,152900,1628300030,14820,14820,14820,14820,0
20241202,152800,1628300030,14820,14820,14820,14820,0
20241202,152700,1628300030,14820,14820,14820,14820,0
20241202,152600,1628300030,14820,14820,14820,14820,0
20241202,152500,1628300030,14820,14820,14820,14820,0
20241202,152400,1628300030,14820,14820,14820,14820,0
20241202,152300,1628300030,14820,14820,14820,14820,0
20241202,152200,1628300030,14820,14820,14820,14820,0
20241202,152100,1628300030,14820,14820,14820,14820,0
20241202,152000,1628300030,14820,14820,14820,14820,0
20241202,151900,1628300030,14820,14820,14820,14770,857
20241202,151800,1615627680,14820,14810,14820,14800,256
20241202,151700,1611833980,14810,14810,14820,14800,44
20241202,151600,1611182300,14790,14810,14820,14790,835
20241202,151500,1598825590,14810,14820,14820,14810,147
20241202,151400,1596647590,14810,14800,14810,14800,152
20241202,151300,1594397810,14820,14820,14820,14810,170
20241202,151200,1591879920,14810,14830,14840,14810,281
20241202,151100,1587713800,14840,14820,14840,14810,132
20241202,151000,1585756050,14810,14810,14820,14800,104
20241202,150900,1584215050,14810,14820,14840,14800,1331
20241202,150800,1564507340,14840,14840,14840,14820,390
20241202,150700,1558722350,14840,14870,14880,14840,533
20241202,150600,1550806430,14870,14870,14900,14870,105
20241202,150500,1549244780,14890,14890,14890,14850,96
20241202,150400,1547816850,14890,14890,14890,14890,5
20241202,150300,1547742400,14890,14800,14890,14800,7
20241202,150200,1547638620,14900,14910,14910,14770,2328
20241202,150100,1513125190,14910,14890,14910,14890,20
20241202,150000,1512827050,14890,14890,14890,14880,321
20241202,145900,1508049680,14890,14930,14930,14890,1156
20241202,145800,1490818890,14930,14930,14950,14930,407
20241202,145700,1484741920,14940,14940,14940,14940,226
20241202,145600,1481365480,14940,14940,14940,14930,107
20241202,145500,1479767950,14930,14920,14930,14920,114
20241202,145400,1478067060,14920,14920,14920,14920,70
20241202,145300,1477022660,14950,14940,14950,14920,133
20241202,145200,1475036360,14940,14930,14940,14930,75
20241202,145100,1473916420,14920,14920,14950,14920,116
20241202,145000,1472184690,14930,14940,14940,14930,220
20241202,144900,1468899600,14950,14940,14950,14940,65
20241202,144800,1467928490,14940,14950,14950,14940,29
20241202,144700,1467495080,14960,14960,14960,14960,22
20241202,144600,1467165960,14930,14920,14930,14920,399
20241202,144500,1461212410,14920,14910,14920,14910,14
20241202,144400,1461003540,14910,14920,14920,14910,29
20241202,144300,1460571040,14910,14910,14920,14910,476
20241202,144200,1453473850,14910,14900,14910,14900,23
20241202,144100,1453130930,14900,14890,14920,14890,30
20241202,144000,1452684120,14890,14890,14890,14890,184
20241202,143900,1449944360,14880,14910,14920,14880,1212
20241202,143800,1431889740,14910,14930,14930,14910,322
20241202,143700,1427086640,14930,14930,14930,14930,47
20241202,143600,1426384930,14930,14950,14950,14930,324
20241202,143500,1421547090,14950,14940,14980,14940,69
20241202,143400,1420516050,14950,14960,14960,14950,15
20241202,143300,1420291780,14950,14980,14980,14940,77
20241202,143200,1419140070,14980,14930,14980,14930,20
20241202,143100,1418841350,14930,14950,14960,14930,241
20241202,143000,1415241000,14960,14960,14960,14940,19
20241202,142900,1414956850,14960,14960,14960,14960,11
20241202,142800,1414792290,14950,14950,14950,14950,172
20241202,142700,1412220890,14930,14950,14950,14930,94
20241202,142600,1410816620,14950,14940,14950,14930,22
20241202,142500,1410487930,14940,14930,14950,14930,114
20241202,142400,1408785260,14930,14920,14930,14900,363
20241202,142300,1403370630,14930,14930,14930,14930,18
20241202,142200,1403101890,14920,14920,14930,14920,24
20241202,142100,1402743690,14920,14940,14950,14920,121
20241202,142000,1400935940,14940,14980,14980,14940,194
20241202,141900,1398034710,14990,14990,14990,14990,14
20241202,141800,1397824850,14980,15000,15000,14980,601
20241202,141700,1388816510,15000,14990,15000,14990,262
20241202,141600,1384887130,14990,14990,14990,14990,56
20241202,141500,1384047690,14980,15010,15010,14980,2
20241202,141400,1384017700,14970,14970,14980,14970,99
20241202,141300,1382535660,14970,14980,14980,14970,139
20241202,141200,1380454340,14980,14980,14980,14980,26
20241202,141100,1380064860,14970,14990,15000,14970,249
20241202,141000,1376336630,14990,15000,15000,14990,150
20241202,140900,1374088100,15000,15000,15000,15000,12
20241202,140800,1373908100,14990,15000,15000,14990,106
20241202,140700,1372319010,14970,14970,14970,14970,0
20241202,140600,1372319010,14970,14960,14970,14960,34
20241202,140500,1371810110,14980,15020,15020,14980,253
20241202,140400,1368016000,15030,15040,15040,15010,91
20241202,140300,1366648680,15020,15050,15050,15020,311
20241202,140200,1361971060,15050,15050,15050,15050,203
20241202,140100,1358915910,15070,15030,15070,15030,217
20241202,140000,1355647150,15030,15020,15070,15020,102
20241202,135900,1354113140,15020,15020,15040,15020,242
20241202,135800,1350478260,15040,14990,15050,14990,79
20241202,135700,1349290480,15040,14980,15040,14950,272
20241202,135600,1345216990,14990,15030,15050,14990,1044
20241202,135500,1329555520,15050,15040,15050,15020,283
20241202,135400,1325302410,15040,15060,15060,15040,203
20241202,135300,1322246260,15060,15120,15120,15060,942
20241202,135200,1308050520,15100,15110,15110,15100,630
20241202,135100,1298537000,15110,15100,15110,15100,111
20241202,135000,1296859940,15100,15130,15130,15100,305
20241202,134900,1292252020,15100,15100,15100,15100,1
20241202,134800,1292236920,15130,15100,15130,15100,228
20241202,134700,1288787610,15130,15100,15130,15080,256
20241202,134600,1284925240,15110,15120,15120,15110,391
20241202,134500,1279016520,15150,15140,15150,15120,1697
20241202,134400,1253327570,15140,15120,15140,15120,423
20241202,134300,1246926810,15120,15110,15120,15110,135
20241202,134200,1244886330,15100,15040,15100,15040,4119
20241202,134100,1182788130,15040,15030,15040,15030,290
20241202,134000,1178426580,15040,15020,15040,15020,169
20241202,133900,1175885040,15010,15030,15040,15010,582
20241202,133800,1167138080,15030,15040,15040,15030,93
20241202,133700,1165740280,15040,15030,15040,15000,407
20241202,133600,1159628810,15030,15030,15030,15010,602
20241202,133500,1150585850,15030,15030,15050,15020,1738
20241202,133400,1124454030,15030,15040,15040,15030,994
20241202,133300,1109513690,15040,15020,15040,15020,359
20241202,133200,1104119220,15020,14970,15020,14970,1003
20241202,133100,1089079990,14950,14960,14960,14950,265
20241202,133000,1085117090,14970,14970,14970,14970,0
20241202,132900,1085117090,14970,14940,14970,14940,1030
20241202,132800,1069717720,14930,14930,14930,14930,30
20241202,132700,1069269820,14920,14900,14920,14900,477
20241202,132600,1062153880,14900,14900,14910,14900,152
20241202,132500,1059889070,14900,14880,14900,14880,520
20241202,132400,1052146250,14880,14900,14900,14880,257
20241202,132300,1048320100,14900,14910,14910,14890,180
20241202,132200,1045637930,14910,14900,14910,14900,35
20241202,132100,1045116320,14910,14910,14910,14910,46
20241202,132000,1044430460,14910,14890,14910,14890,39
20241202,131900,1043849330,14890,14890,14890,14890,84
20241202,131800,1042598570,14890,14900,14900,14890,109
20241202,131700,1040974930,14900,14890,14900,14890,51
20241202,131600,1040215160,14900,14910,14910,14900,129
20241202,131500,1038292930,14920,14920,14920,14920,0
20241202,131400,1038292930,14920,14890,14920,14890,99
20241202,131300,1036818790,14900,14920,14940,14900,509
20241202,131200,1029230230,14930,14960,14960,14930,217
20241202,131100,1025988620,14950,14930,14970,14930,65
20241202,131000,1025017060,14930,14930,14930,14930,88
20241202,130900,1023703220,14910,14910,14910,14910,27
20241202,130800,1023300650,14910,14920,14920,14910,141
20241202,130700,1021198160,14910,14920,14920,14910,347
20241202,130600,1016022920,14920,14920,14920,14920,19
20241202,130500,1015739440,14880,14880,14920,14880,4911
20241202,130400,942614460,14880,14880,14880,14880,83
20241202,130300,941379420,14880,14870,14880,14870,44
20241202,130200,940725010,14860,14870,14870,14860,61
20241202,130100,939818140,14870,14850,14870,14850,11
20241202,130000,939654750,14840,14840,14850,14840,96
20241202,125900,938229560,14850,14850,14850,14850,2
20241202,125800,938199860,14860,14860,14860,14850,97
20241202,125700,936758800,14870,14870,14880,14870,248
20241202,125600,933070920,14880,14870,14880,14870,42
20241202,125500,932446260,14880,14890,14890,14880,119
20241202,125400,930675420,14890,14880,14890,14880,203
20241202,125300,927654750,14890,14890,14890,14890,109
20241202,125200,926031740,14890,14890,14890,14890,114
20241202,125100,924334280,14890,14890,14890,14890,23
20241202,125000,923991810,14890,14890,14890,14880,230
20241202,124900,920569110,14890,14890,14890,14890,67
20241202,124800,919571480,14890,14890,14890,14890,13
20241202,124700,919377910,14890,14890,14890,14890,70
20241202,124600,918335610,14880,14860,14890,14860,529
20241202,124500,910463270,14880,14870,14880,14870,57
20241202,124400,909615670,14870,14860,14870,14860,119
20241202,124300,907846320,14870,14850,14870,14850,32
20241202,124200,907371080,14850,14840,14850,14840,47
20241202,124100,906673480,14840,14840,14840,14780,1204
20241202,124000,888843820,14840,14840,14840,14840,60
20241202,123900,887953420,14850,14850,14850,14850,21
20241202,123800,887641570,14850,14850,14850,14850,301
20241202,123700,883171720,14850,14850,14850,14850,0
20241202,123600,883171720,14850,14850,14850,14850,0
20241202,123500,883171720,14850,14850,14850,14800,1780
20241202,123400,856792300,14860,14860,14860,14860,13
20241202,123300,856599120,14860,14870,14870,14860,153
20241202,123200,854325510,14860,14870,14870,14860,26
20241202,123100,853938940,14870,14870,14870,14870,69
20241202,123000,852912910,14870,14860,14870,14860,17
20241202,122900,852660170,14860,14860,14860,14860,14
20241202,122800,852452130,14870,14860,14870,14860,200
20241202,122700,849479900,14870,14870,14870,14870,17
20241202,122600,849227110,14870,14870,14870,14870,10
20241202,122500,849078410,14860,14880,14890,14860,947
20241202,122400,835004420,14880,14900,14900,14880,291
20241202,122300,830671810,14890,14920,14920,14890,557
20241202,122200,822369310,14930,14930,14930,14930,83
20241202,122100,821130120,14930,14940,14940,14930,47
20241202,122000,820428400,14930,14940,14940,14920,13
20241202,121900,820234320,14910,14940,14940,14910,93
20241202,121800,818845500,14930,14940,14960,14930,54
20241202,121700,818038050,14940,14930,14940,14930,11
20241202,121600,817873810,14940,14920,14940,14920,90
20241202,121500,816529680,14920,14910,14920,14910,12
20241202,121400,816350650,14910,14910,14920,14910,16
20241202,121300,816111950,14930,14900,14930,14900,70
20241202,121200,815067210,14900,14900,14900,14900,0
20241202,121100,815067210,14900,14900,14900,14900,135
20241202,121000,813055710,14900,14910,14910,14900,117
20241202,120900,811311280,14910,14910,14910,14910,24
20241202,120800,810953440,14910,14940,14940,14910,664
20241202,120700,801051620,14940,14940,14940,14930,47
20241202,120600,800349450,14950,14950,14950,14950,12
20241202,120500,800170050,14940,14950,14950,14940,40
20241202,120400,799572320,14950,14960,14960,14950,94
20241202,120300,798166890,14950,14950,14960,14950,23
20241202,120200,797822860,14950,14940,14950,14940,30
20241202,120100,797374600,14940,14940,14940,14940,0
20241202,120000,797374600,14940,14940,14940,14940,12
20241202,115900,797195320,14930,14940,14950,14930,207
20241202,115800,794102670,14940,14940,14940,14940,0
20241202,115700,794102670,14940,14950,14950,14940,68
20241202,115600,793086710,14950,14970,14970,14950,76
20241202,115500,791949170,14940,14960,14960,14940,12
20241202,115400,791769870,14970,14980,14980,14970,89
20241202,115300,790437480,14980,14980,14980,14980,112
20241202,115200,788759720,14970,14970,14980,14970,66
20241202,115100,787771140,14970,14980,14980,14970,8
20241202,115000,787651310,14960,14980,14990,14960,128
20241202,114900,785734080,14980,14970,14980,14930,82
20241202,114800,784506860,14970,14970,14970,14970,105
20241202,114700,782935010,14980,14980,14980,14980,50
20241202,114600,782186010,14980,14980,14980,14980,10
20241202,114500,782036210,14980,14970,14980,14970,50
20241202,114400,781287610,14970,14990,14990,14840,1245
20241202,114300,762729340,14990,14990,14990,14990,12
20241202,114200,762549460,14980,14980,14980,14980,50
20241202,114100,761800460,14990,14990,14990,14990,151
20241202,114000,759536970,14990,14980,14990,14980,129
20241202,113900,757603830,14990,14990,14990,14990,88
20241202,113800,756284710,14980,14970,14980,14970,420
20241202,113700,749995300,14970,14960,14970,14960,55
20241202,113600,749172490,14960,14960,14960,14960,12
20241202,113500,748992970,14960,14950,14960,14950,89
20241202,113400,747661540,14940,14940,14940,14940,1
20241202,113300,747646600,14960,14950,14960,14940,104
20241202,113200,746092690,14960,14950,14960,14950,153
20241202,113100,743804850,14940,14950,14950,14940,62
20241202,113000,742878050,14950,14940,14950,14940,69
20241202,112900,741846560,14940,14940,14960,14940,7
20241202,112800,741741960,14930,14930,14960,14930,76
20241202,112700,740606650,14920,14920,14960,14920,467
20241202,112600,733636730,14920,14960,14960,14920,15
20241202,112500,733412490,14960,14950,14960,14920,43
20241202,112400,732769990,14910,14910,14950,14910,16
20241202,112300,732531390,14910,14910,14910,14910,12
20241202,112200,732352470,14900,14900,14900,14900,10
20241202,112100,732203470,14900,14910,14960,14900,308
20241202,112000,727601870,14890,14890,14890,14890,11
20241202,111900,727438080,14880,14880,14890,14880,18
20241202,111800,727170110,14880,14880,14880,14880,16
20241202,111700,726932030,14870,14870,14870,14870,1
20241202,111600,726917160,14870,14910,14910,14870,1189
20241202,111500,709213670,14910,14910,14910,14910,52
20241202,111400,708438350,14920,14930,14930,14920,171
20241202,111300,705886880,14930,14930,14930,14930,12
20241202,111200,705707720,14980,14980,14980,14980,1
20241202,111100,705692740,14930,14930,14930,14930,12
20241202,111000,705513580,14930,14940,14980,14930,112
20241202,110900,703840140,14910,14910,14920,14910,130
20241202,110800,701901720,14900,14920,14920,14900,374
20241202,110700,696324590,14920,14920,14920,14920,0
20241202,110600,696324590,14920,14940,14940,14920,496
20241202,110500,688918650,14940,14940,14940,14940,0
20241202,110400,688918650,14940,14940,14940,14940,165
20241202,110300,686453550,14940,14980,14980,14940,232
20241202,110200,682987110,14950,14990,14990,14950,170
20241202,110100,680444830,14970,14990,14990,14970,130
20241202,110000,678496790,14990,15000,15000,14990,3
20241202,105900,678451800,15020,15020,15020,15020,19
20241202,105800,678166420,15030,15030,15030,15030,1
20241202,105700,678151390,15000,15000,15000,14990,165
20241202,105600,675676960,15000,14990,15000,14990,105
20241202,105500,674102200,15000,14990,15000,14990,13
20241202,105400,673907320,14950,14950,14950,14950,0
20241202,105300,673907320,14950,14950,14950,14950,0
20241202,105200,673907320,14950,14950,14950,14950,539
20241202,105100,665849270,14990,15000,15000,14990,52
20241202,105000,665069770,14990,14990,14990,14990,67
20241202,104900,664065440,14990,14990,14990,14990,0
20241202,104800,664065440,14990,14990,14990,14990,1
20241202,104700,664050450,14950,14950,14950,14950,15
20241202,104600,663826200,14960,14960,14960,14960,229
20241202,104500,660400360,14970,15030,15060,14970,254
20241202,104400,656592660,15010,15060,15060,15010,161
20241202,104300,654173000,15040,15050,15050,15020,100
20241202,104200,652670530,15040,15060,15060,15040,252
20241202,104100,648877660,15050,15060,15060,15050,428
20241202,104000,642432280,15060,15060,15060,15060,49
20241202,103900,641694340,15060,15060,15060,15040,36
20241202,103800,641152420,15010,15020,15030,15010,122
20241202,103700,639319320,15060,15060,15060,15060,3
20241202,103600,639274140,15030,15050,15070,15010,1833
20241202,103500,611719550,15040,15000,15040,15000,835
20241202,103400,599176040,15000,15000,15000,15000,18
20241202,103300,598906040,15000,15040,15040,15000,62
20241202,103200,597974960,15020,14990,15040,14990,2985
20241202,103100,553171670,14980,14980,14980,14980,122
20241202,103000,551344110,14980,14980,14980,14980,519
20241202,102900,543569490,14960,14960,14960,14960,9
20241202,102800,543434850,14960,14950,14960,14950,49
20241202,102700,542702290,14950,14950,14950,14950,2
20241202,102600,542672390,14990,14990,14990,14990,23
20241202,102500,542327620,14990,14950,14990,14950,69
20241202,102400,541296030,14990,14940,14990,14940,66
20241202,102300,540309940,14940,14940,14940,14940,28
20241202,102200,539891620,14940,14920,14940,14920,605
20241202,102100,530863770,14930,14940,14940,14930,417
20241202,102000,524636440,14950,14960,14980,14950,228
20241202,101900,521223690,14970,14970,14970,14970,0
20241202,101800,521223690,14970,14970,14970,14970,70
20241202,101700,520175790,14970,14990,14990,14970,433
20241202,101600,513692900,15020,14950,15020,14940,278
20241202,101500,509536710,14970,14980,14980,14950,56
20241202,101400,508698770,14990,15000,15000,14990,59
20241202,101300,507813860,15000,15000,15020,15000,699
20241202,101200,497316480,15000,15010,15020,15000,501
20241202,101100,489801390,15010,14980,15020,14980,1430
20241202,101000,468352310,14960,14940,14960,14940,224
20241202,100900,465004260,14910,14910,14910,14910,0
20241202,100800,465004260,14910,14900,14930,14900,145
20241202,100700,462842610,14900,14900,14900,14900,2
20241202,100600,462812810,14900,14910,14910,14900,346
20241202,100500,457655910,14920,14950,14950,14920,29
20241202,100400,457222960,14920,14930,14930,14920,108
20241202,100300,455610580,14940,14930,14940,14930,121
20241202,100200,453802890,14930,14950,14950,14930,51
20241202,100100,453040520,14950,14950,14950,14950,0
20241202,100000,453040520,14950,14940,14950,14940,208
20241202,095900,449931970,14940,14940,14940,14940,37
20241202,095800,449379190,14940,14940,14940,14940,0
20241202,095700,449379190,14940,14940,14940,14940,0
20241202,095600,449379190,14940,14940,14940,14940,0
20241202,095500,449379190,14940,14900,14940,14900,11
20241202,095400,449214930,14950,14950,14950,14950,0
20241202,095300,449214930,14950,14890,14960,14830,152
20241202,095200,446947170,14830,14850,14890,14820,455
20241202,095100,440174670,14850,14780,14890,14780,260
20241202,095000,436317230,14780,14800,14820,14770,430
20241202,094900,429956890,14790,14790,14790,14790,77
20241202,094800,428818060,14790,14800,14800,14790,342
20241202,094700,423757520,14800,14810,14810,14790,332
20241202,094600,418844770,14800,14800,14810,14800,266
20241202,094500,414907320,14800,14800,14800,14790,815
20241202,094400,402846320,14800,14810,14810,14790,646
20241202,094300,393283930,14820,14830,14840,14820,190
20241202,094200,390468050,14820,14820,14820,14810,1073
20241202,094100,374567340,14810,14830,14830,14810,629
20241202,094000,365244850,14830,14850,14850,14830,360
20241202,093900,359902180,14850,14860,14860,14840,202
20241202,093800,356902060,14860,14860,14860,14860,0
20241202,093700,356902060,14860,14860,14870,14860,265
20241202,093600,352962430,14860,14880,14890,14850,809
20241202,093500,340943940,14900,14880,14900,14880,2
20241202,093400,340914160,14870,14890,14910,14870,934
20241202,093300,327019600,14890,14890,14900,14880,224
20241202,093200,323682760,14890,14890,14890,14890,157
20241202,093100,321345030,14890,14900,14910,14890,177
20241202,093000,318709310,14890,14910,14920,14890,1098
20241202,092900,302348980,14920,14940,14940,14920,625
20241202,092800,293020700,14940,14980,14980,14940,103
20241202,092700,291481800,14970,14980,14980,14970,110
20241202,092600,289834050,14980,14950,14980,14950,6
20241202,092500,289744320,14950,14950,14950,14950,3
20241202,092400,289699470,14930,14930,14930,14930,0
20241202,092300,289699470,14930,14950,14950,14930,309
20241202,092200,285081200,14980,14990,15000,14980,33
20241202,092100,284586820,15000,15000,15000,15000,110
20241202,092000,282936820,15000,14960,15000,14940,483
20241202,091900,275711700,14960,14960,14960,14960,1
20241202,091800,275696740,14990,14990,14990,14990,368
20241202,091700,270180420,14990,14930,14990,14900,16
20241202,091600,269941900,14990,14950,15000,14950,1694
20241202,091500,244552300,14940,14900,14950,14900,19
20241202,091400,244268810,14890,14930,14940,14890,1435
20241202,091300,222868040,14910,14980,14980,14890,2938
20241202,091200,178983970,14980,15000,15000,14980,189
20241202,091100,176151020,15000,14990,15020,14990,598
20241202,091000,167186940,15000,15030,15030,14990,2381
20241202,090900,131477270,15070,15080,15080,15040,54
20241202,090800,130665040,15040,15020,15040,15020,692
20241202,090700,120260280,15020,15030,15030,15000,2528
20241202,090600,82305040,15040,15100,15100,15020,672
20241202,090500,72197440,15090,15110,15110,15060,501
20241202,090400,64635780,15140,15180,15180,15140,92
20241202,090300,63242220,15180,15190,15220,15180,107
20241202,090200,61616560,15090,15200,15200,15090,97
20241202,090100,60147330,15230,15130,15230,15100,400
20241202,090000,54077510,15030,15010,15030,15010,3400