stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,195300,5253816010,17890,17890,17890,17890,3301
20241202,195200,5253816010,17890,17890,17890,17890,0
20241202,195100,5253816010,17890,17890,17890,17890,0
20241202,195000,5253816010,17890,17890,17890,17890,0
20241202,194900,5253816010,17890,17890,17890,17890,0
20241202,194800,5253816010,17890,17890,17890,17890,0
20241202,194700,5253816010,17890,17890,17890,17890,0
20241202,194600,5253816010,17890,17890,17890,17890,0
20241202,194500,5253816010,17890,17890,17890,17890,0
20241202,194400,5253816010,17890,17890,17890,17890,0
20241202,194300,5253816010,17890,17890,17890,17890,0
20241202,194200,5253816010,17890,17890,17890,17890,0
20241202,194100,5253816010,17890,17890,17890,17890,0
20241202,194000,5253816010,17890,17890,17890,17890,0
20241202,193900,5253816010,17890,17890,17890,17890,0
20241202,193800,5253816010,17890,17890,17890,17890,0
20241202,193700,5253816010,17890,17890,17890,17890,0
20241202,193600,5253816010,17890,17890,17890,17890,0
20241202,193500,5253816010,17890,17890,17890,17890,0
20241202,193400,5253816010,17890,17890,17890,17890,0
20241202,193300,5253816010,17890,17890,17890,17890,0
20241202,193200,5253816010,17890,17890,17890,17890,0
20241202,193100,5253816010,17890,17890,17890,17890,0
20241202,193000,5253816010,17890,17890,17890,17890,0
20241202,192900,5253816010,17890,17890,17890,17890,0
20241202,192800,5253816010,17890,17890,17890,17890,0
20241202,192700,5253816010,17890,17890,17890,17890,0
20241202,192600,5253816010,17890,17890,17890,17890,0
20241202,192500,5253816010,17890,17890,17890,17890,0
20241202,192400,5253816010,17890,17890,17890,17890,0
20241202,192300,5253816010,17890,17890,17890,17890,3301
20241202,192200,5253816010,17890,17890,17890,17890,0
20241202,192100,5253816010,17890,17890,17890,17890,0
20241202,192000,5253816010,17890,17890,17890,17890,0
20241202,191900,5253816010,17890,17890,17890,17890,0
20241202,191800,5253816010,17890,17890,17890,17890,0
20241202,191700,5253816010,17890,17890,17890,17890,0
20241202,191600,5253816010,17890,17890,17890,17890,0
20241202,191500,5253816010,17890,17890,17890,17890,0
20241202,191400,5253816010,17890,17890,17890,17890,0
20241202,191300,5253816010,17890,17890,17890,17890,0
20241202,191200,5253816010,17890,17890,17890,17890,0
20241202,191100,5253816010,17890,17890,17890,17890,0
20241202,191000,5253816010,17890,17890,17890,17890,0
20241202,190900,5253816010,17890,17890,17890,17890,0
20241202,190800,5253816010,17890,17890,17890,17890,0
20241202,190700,5253816010,17890,17890,17890,17890,0
20241202,190600,5253816010,17890,17890,17890,17890,0
20241202,190500,5253816010,17890,17890,17890,17890,0
20241202,190400,5253816010,17890,17890,17890,17890,0
20241202,190300,5253816010,17890,17890,17890,17890,0
20241202,190200,5253816010,17890,17890,17890,17890,0
20241202,190100,5253816010,17890,17890,17890,17890,0
20241202,190000,5253816010,17890,17890,17890,17890,0
20241202,185900,5253816010,17890,17890,17890,17890,0
20241202,185800,5253816010,17890,17890,17890,17890,0
20241202,185700,5253816010,17890,17890,17890,17890,0
20241202,185600,5253816010,17890,17890,17890,17890,0
20241202,185500,5253816010,17890,17890,17890,17890,0
20241202,185400,5253816010,17890,17890,17890,17890,0
20241202,185300,5253816010,17890,17890,17890,17890,3301
20241202,185200,5253816010,17890,17890,17890,17890,0
20241202,185100,5253816010,17890,17890,17890,17890,0
20241202,185000,5253816010,17890,17890,17890,17890,0
20241202,184900,5253816010,17890,17890,17890,17890,0
20241202,184800,5253816010,17890,17890,17890,17890,0
20241202,184700,5253816010,17890,17890,17890,17890,0
20241202,184600,5253816010,17890,17890,17890,17890,0
20241202,184500,5253816010,17890,17890,17890,17890,0
20241202,184400,5253816010,17890,17890,17890,17890,0
20241202,184300,5253816010,17890,17890,17890,17890,0
20241202,184200,5253816010,17890,17890,17890,17890,0
20241202,184100,5253816010,17890,17890,17890,17890,0
20241202,184000,5253816010,17890,17890,17890,17890,0
20241202,183900,5253816010,17890,17890,17890,17890,0
20241202,183800,5253816010,17890,17890,17890,17890,0
20241202,183700,5253816010,17890,17890,17890,17890,0
20241202,183600,5253816010,17890,17890,17890,17890,0
20241202,183500,5253816010,17890,17890,17890,17890,0
20241202,183400,5253816010,17890,17890,17890,17890,0
20241202,183300,5253816010,17890,17890,17890,17890,0
20241202,183200,5253816010,17890,17890,17890,17890,0
20241202,183100,5253816010,17890,17890,17890,17890,0
20241202,183000,5253816010,17890,17890,17890,17890,0
20241202,182900,5253816010,17890,17890,17890,17890,0
20241202,182800,5253816010,17890,17890,17890,17890,0
20241202,182700,5253816010,17890,17890,17890,17890,0
20241202,182600,5253816010,17890,17890,17890,17890,0
20241202,182500,5253816010,17890,17890,17890,17890,0
20241202,182400,5253816010,17890,17890,17890,17890,0
20241202,182300,5253816010,17890,17890,17890,17890,3301
20241202,182200,5253816010,17890,17890,17890,17890,0
20241202,182100,5253816010,17890,17890,17890,17890,0
20241202,182000,5253816010,17890,17890,17890,17890,0
20241202,181900,5253816010,17890,17890,17890,17890,0
20241202,181800,5253816010,17890,17890,17890,17890,0
20241202,181700,5253816010,17890,17890,17890,17890,0
20241202,181600,5253816010,17890,17890,17890,17890,0
20241202,181500,5253816010,17890,17890,17890,17890,0
20241202,181400,5253816010,17890,17890,17890,17890,0
20241202,181300,5253816010,17890,17890,17890,17890,0
20241202,181200,5253816010,17890,17890,17890,17890,0
20241202,181100,5253816010,17890,17890,17890,17890,0
20241202,181000,5253816010,17890,17890,17890,17890,0
20241202,180900,5253816010,17890,17890,17890,17890,0
20241202,180800,5253816010,17890,17890,17890,17890,0
20241202,180700,5253816010,17890,17890,17890,17890,0
20241202,180600,5253816010,17890,17890,17890,17890,0
20241202,180500,5253816010,17890,17890,17890,17890,0
20241202,180400,5253816010,17890,17890,17890,17890,0
20241202,180300,5253816010,17890,17890,17890,17890,0
20241202,180200,5253816010,17890,17890,17890,17890,0
20241202,180100,5253816010,17890,17890,17890,17890,0
20241202,180000,5253816010,17890,17890,17890,17890,0
20241202,175900,5253816010,17890,17890,17890,17890,0
20241202,175800,5253816010,17890,17890,17890,17890,0
20241202,175700,5253816010,17890,17890,17890,17890,0
20241202,175600,5253816010,17890,17890,17890,17890,0
20241202,175500,5253816010,17890,17890,17890,17890,0
20241202,175400,5253816010,17890,17890,17890,17890,0
20241202,175300,5253816010,17890,17890,17890,17890,3301
20241202,175200,5253816010,17890,17890,17890,17890,0
20241202,175100,5253816010,17890,17890,17890,17890,0
20241202,175000,5253816010,17890,17890,17890,17890,0
20241202,174900,5253816010,17890,17890,17890,17890,0
20241202,174800,5253816010,17890,17890,17890,17890,0
20241202,174700,5253816010,17890,17890,17890,17890,0
20241202,174600,5253816010,17890,17890,17890,17890,0
20241202,174500,5253816010,17890,17890,17890,17890,0
20241202,174400,5253816010,17890,17890,17890,17890,0
20241202,174300,5253816010,17890,17890,17890,17890,0
20241202,174200,5253816010,17890,17890,17890,17890,0
20241202,174100,5253816010,17890,17890,17890,17890,0
20241202,174000,5253816010,17890,17890,17890,17890,0
20241202,173900,5253816010,17890,17890,17890,17890,0
20241202,173800,5253816010,17890,17890,17890,17890,0
20241202,173700,5253816010,17890,17890,17890,17890,0
20241202,173600,5253816010,17890,17890,17890,17890,0
20241202,173500,5253816010,17890,17890,17890,17890,0
20241202,173400,5253816010,17890,17890,17890,17890,0
20241202,173300,5253816010,17890,17890,17890,17890,0
20241202,173200,5253816010,17890,17890,17890,17890,0
20241202,173100,5253816010,17890,17890,17890,17890,0
20241202,173000,5253816010,17890,17890,17890,17890,0
20241202,172900,5253816010,17890,17890,17890,17890,0
20241202,172800,5253816010,17890,17890,17890,17890,0
20241202,172700,5253816010,17890,17890,17890,17890,0
20241202,172600,5253816010,17890,17890,17890,17890,0
20241202,172500,5253816010,17890,17890,17890,17890,0
20241202,172400,5253816010,17890,17890,17890,17890,0
20241202,172300,5253816010,17890,17890,17890,17890,3301
20241202,172200,5253816010,17890,17890,17890,17890,0
20241202,172100,5253816010,17890,17890,17890,17890,0
20241202,172000,5253816010,17890,17890,17890,17890,0
20241202,171900,5253816010,17890,17890,17890,17890,0
20241202,171800,5253816010,17890,17890,17890,17890,0
20241202,171700,5253816010,17890,17890,17890,17890,0
20241202,171600,5253816010,17890,17890,17890,17890,0
20241202,171500,5253816010,17890,17890,17890,17890,0
20241202,171400,5253816010,17890,17890,17890,17890,0
20241202,171300,5253816010,17890,17890,17890,17890,0
20241202,171200,5253816010,17890,17890,17890,17890,0
20241202,171100,5253816010,17890,17890,17890,17890,0
20241202,171000,5253816010,17890,17890,17890,17890,0
20241202,170900,5253816010,17890,17890,17890,17890,0
20241202,170800,5253816010,17890,17890,17890,17890,0
20241202,170700,5253816010,17890,17890,17890,17890,0
20241202,170600,5253816010,17890,17890,17890,17890,0
20241202,170500,5253816010,17890,17890,17890,17890,0
20241202,170400,5253816010,17890,17890,17890,17890,0
20241202,170300,5253816010,17890,17890,17890,17890,0
20241202,170200,5253816010,17890,17890,17890,17890,0
20241202,170100,5253816010,17890,17890,17890,17890,0
20241202,170000,5253816010,17890,17890,17890,17890,0
20241202,165900,5253816010,17890,17890,17890,17890,0
20241202,165800,5253816010,17890,17890,17890,17890,0
20241202,165700,5253816010,17890,17890,17890,17890,0
20241202,165600,5253816010,17890,17890,17890,17890,0
20241202,165500,5253816010,17890,17890,17890,17890,0
20241202,165400,5253816010,17890,17890,17890,17890,0
20241202,165300,5253816010,17890,17890,17890,17890,3301
20241202,165200,5253816010,17890,17890,17890,17890,0
20241202,165100,5253816010,17890,17890,17890,17890,0
20241202,165000,5253816010,17890,17890,17890,17890,0
20241202,164900,5253816010,17890,17890,17890,17890,0
20241202,164800,5253816010,17890,17890,17890,17890,0
20241202,164700,5253816010,17890,17890,17890,17890,0
20241202,164600,5253816010,17890,17890,17890,17890,0
20241202,164500,5253816010,17890,17890,17890,17890,0
20241202,164400,5253816010,17890,17890,17890,17890,0
20241202,164300,5253816010,17890,17890,17890,17890,0
20241202,164200,5253816010,17890,17890,17890,17890,0
20241202,164100,5253816010,17890,17890,17890,17890,0
20241202,164000,5253816010,17890,17890,17890,17890,0
20241202,163900,5253816010,17890,17890,17890,17890,0
20241202,163800,5253816010,17890,17890,17890,17890,0
20241202,163700,5253816010,17890,17890,17890,17890,0
20241202,163600,5253816010,17890,17890,17890,17890,0
20241202,163500,5253816010,17890,17890,17890,17890,0
20241202,163400,5253816010,17890,17890,17890,17890,0
20241202,163300,5253816010,17890,17890,17890,17890,0
20241202,163200,5253816010,17890,17890,17890,17890,0
20241202,163100,5253816010,17890,17890,17890,17890,0
20241202,163000,5253816010,17890,17890,17890,17890,0
20241202,162900,5253816010,17890,17890,17890,17890,0
20241202,162800,5253816010,17890,17890,17890,17890,0
20241202,162700,5253816010,17890,17890,17890,17890,0
20241202,162600,5253816010,17890,17890,17890,17890,0
20241202,162500,5253816010,17890,17890,17890,17890,0
20241202,162400,5253816010,17890,17890,17890,17890,0
20241202,162300,5253816010,17890,17890,17890,17890,3301
20241202,162200,5253816010,17890,17890,17890,17890,0
20241202,162100,5253816010,17890,17890,17890,17890,0
20241202,162000,5253816010,17890,17890,17890,17890,0
20241202,161900,5253816010,17890,17890,17890,17890,0
20241202,161800,5253816010,17890,17890,17890,17890,0
20241202,161700,5253816010,17890,17890,17890,17890,0
20241202,161600,5253816010,17890,17890,17890,17890,0
20241202,161500,5253816010,17890,17890,17890,17890,0
20241202,161400,5253816010,17890,17890,17890,17890,0
20241202,161300,5253816010,17890,17890,17890,17890,0
20241202,161200,5253816010,17890,17890,17890,17890,0
20241202,161100,5253816010,17890,17890,17890,17890,0
20241202,161000,5253816010,17890,17890,17890,17890,0
20241202,160900,5253816010,17890,17890,17890,17890,0
20241202,160800,5253816010,17890,17890,17890,17890,0
20241202,160700,5253816010,17890,17890,17890,17890,0
20241202,160600,5253816010,17890,17890,17890,17890,0
20241202,160500,5253816010,17890,17890,17890,17890,0
20241202,160400,5253816010,17890,17890,17890,17890,0
20241202,160300,5253816010,17890,17890,17890,17890,0
20241202,160200,5253816010,17890,17890,17890,17890,0
20241202,160100,5253816010,17890,17890,17890,17890,0
20241202,160000,5253816010,17890,17890,17890,17890,0
20241202,155900,5253816010,17890,17890,17890,17890,0
20241202,155800,5253816010,17890,17890,17890,17890,0
20241202,155700,5253816010,17890,17890,17890,17890,0
20241202,155600,5253816010,17890,17890,17890,17890,0
20241202,155500,5253816010,17890,17890,17890,17890,0
20241202,155400,5253816010,17890,17890,17890,17890,0
20241202,155300,5253816010,17890,17890,17890,17890,3301
20241202,155200,5253816010,17890,17890,17890,17890,0
20241202,155100,5253816010,17890,17890,17890,17890,0
20241202,155000,5253816010,17890,17890,17890,17890,0
20241202,154900,5253816010,17890,17890,17890,17890,0
20241202,154800,5253816010,17890,17890,17890,17890,0
20241202,154700,5253816010,17890,17890,17890,17890,0
20241202,154600,5253816010,17890,17890,17890,17890,0
20241202,154500,5253816010,17890,17890,17890,17890,0
20241202,154400,5253816010,17890,17890,17890,17890,0
20241202,154300,5253816010,17890,17890,17890,17890,0
20241202,154200,5253816010,17890,17890,17890,17890,0
20241202,154100,5253816010,17890,17890,17890,17890,0
20241202,154000,5253816010,17890,17890,17890,17890,0
20241202,153900,5253816010,17890,17890,17890,17890,0
20241202,153800,5253816010,17890,17890,17890,17890,0
20241202,153700,5253816010,17890,17890,17890,17890,0
20241202,153600,5253816010,17890,17890,17890,17890,0
20241202,153500,5253816010,17890,17890,17890,17890,0
20241202,153400,5253816010,17890,17890,17890,17890,0
20241202,153300,5253816010,17890,17890,17890,17890,0
20241202,153200,5253816010,17890,17890,17890,17890,0
20241202,153100,5253816010,17890,17890,17890,17890,0
20241202,153000,5253816010,17890,17890,17890,17890,3301
20241202,152900,5194761120,17850,17850,17850,17850,0
20241202,152800,5194761120,17850,17850,17850,17850,0
20241202,152700,5194761120,17850,17850,17850,17850,0
20241202,152600,5194761120,17850,17850,17850,17850,0
20241202,152500,5194761120,17850,17850,17850,17850,0
20241202,152400,5194761120,17850,17850,17850,17850,0
20241202,152300,5194761120,17850,17850,17850,17850,0
20241202,152200,5194761120,17850,17850,17850,17850,0
20241202,152100,5194761120,17850,17850,17850,17850,0
20241202,152000,5194761120,17850,17850,17850,17850,0
20241202,151900,5194761120,17850,17850,17850,17840,731
20241202,151800,5181713820,17850,17820,17850,17820,2408
20241202,151700,5138780960,17830,17830,17840,17820,1313
20241202,151600,5115379860,17840,17840,17850,17830,3451
20241202,151500,5053839360,17840,17840,17850,17830,1667
20241202,151400,5024106590,17840,17850,17860,17840,931
20241202,151300,5007493510,17850,17860,17870,17840,2222
20241202,151200,4967830060,17850,17840,17860,17840,1092
20241202,151100,4948340600,17840,17830,17850,17820,1947
20241202,151000,4913621420,17830,17840,17860,17830,964
20241202,150900,4896416370,17850,17830,17850,17830,3619
20241202,150800,4831852010,17840,17840,17850,17830,1054
20241202,150700,4813048930,17850,17850,17870,17840,1508
20241202,150600,4786135310,17850,17880,17890,17850,4641
20241202,150500,4703258030,17880,17900,17900,17880,857
20241202,150400,4687933450,17890,17920,17920,17880,7007
20241202,150300,4562516060,17930,17930,17940,17920,1180
20241202,150200,4541359450,17930,17930,17950,17920,515
20241202,150100,4532125770,17940,17920,17950,17920,1092
20241202,150000,4512540850,17920,17900,17930,17900,1119
20241202,145900,4492499300,17900,17920,17930,17900,1077
20241202,145800,4473211540,17920,17930,17940,17910,1142
20241202,145700,4452742250,17940,17930,17950,17920,762
20241202,145600,4439080320,17940,17940,17950,17920,1229
20241202,145500,4417043440,17940,17940,17960,17930,1592
20241202,145400,4388478630,17930,17970,17970,17930,969
20241202,145300,4371086240,17970,17950,17970,17950,772
20241202,145200,4357225630,17960,17970,18000,17950,444
20241202,145100,4349249130,17970,17960,17980,17960,885
20241202,145000,4333351200,17970,17990,17990,17960,753
20241202,144900,4319819790,17970,17970,17990,17960,763
20241202,144800,4306108500,17990,17980,17990,17950,1636
20241202,144700,4276720770,17990,17980,18000,17980,1290
20241202,144600,4253511970,17990,17970,18000,17960,1508
20241202,144500,4226401600,17980,17980,17980,17960,1450
20241202,144400,4200356380,17980,17970,17980,17960,620
20241202,144300,4189216930,17990,17960,17990,17960,529
20241202,144200,4179714020,17960,18000,18010,17960,436
20241202,144100,4171874780,17990,17980,18020,17960,597
20241202,144000,4161139470,17960,17980,17980,17950,587
20241202,143900,4150595980,17980,18000,18010,17970,406
20241202,143800,4143296910,17990,18010,18020,17990,548
20241202,143700,4133432200,18010,18020,18030,18010,522
20241202,143600,4124027320,18020,18030,18030,18020,394
20241202,143500,4116926680,18030,18020,18030,18020,348
20241202,143400,4110655270,18020,18020,18040,18020,226
20241202,143300,4106581500,18020,18040,18040,18020,614
20241202,143200,4095510300,18040,18040,18050,18030,67
20241202,143100,4094301790,18030,18050,18050,18030,326
20241202,143000,4088421890,18060,18060,18060,18050,171
20241202,142900,4085334800,18060,18040,18060,18030,383
20241202,142800,4078422340,18040,18040,18040,18030,160
20241202,142700,4075536590,18040,18020,18040,18020,528
20241202,142600,4066016180,18020,18020,18020,18000,265
20241202,142500,4061243310,18020,18010,18020,18010,490
20241202,142400,4052418060,18010,18020,18030,18010,72
20241202,142300,4051120940,18020,18010,18020,17990,859
20241202,142200,4035658390,18000,18010,18030,18000,273
20241202,142100,4030741820,18010,18010,18020,18000,444
20241202,142000,4022746550,18020,18020,18030,18000,84
20241202,141900,4021233350,18020,18020,18030,18000,1272
20241202,141800,3998332640,18020,18030,18030,18000,595
20241202,141700,3987616720,18030,18010,18030,18000,657
20241202,141600,3975786910,18020,18040,18040,18020,480
20241202,141500,3967134180,18040,18050,18050,18030,138
20241202,141400,3964645630,18050,18050,18060,18030,259
20241202,141300,3959972580,18060,18040,18060,18030,205
20241202,141200,3956274030,18040,18040,18050,18030,276
20241202,141100,3951297320,18040,18060,18080,18040,1038
20241202,141000,3932550440,18080,18100,18100,18060,780
20241202,140900,3918458580,18060,18030,18060,18030,1517
20241202,140800,3891086770,18040,18060,18060,18030,533
20241202,140700,3881469970,18050,18050,18060,18040,238
20241202,140600,3877174090,18050,18060,18060,18030,347
20241202,140500,3870911600,18060,18070,18070,18060,110
20241202,140400,3868924550,18070,18090,18090,18070,436
20241202,140300,3861042330,18080,18080,18100,18080,205
20241202,140200,3857335480,18080,18090,18100,18080,80
20241202,140100,3855888140,18100,18110,18110,18090,159
20241202,140000,3853009850,18120,18090,18120,18080,591
20241202,135900,3842313430,18090,18080,18090,18080,542
20241202,135800,3832512790,18090,18090,18090,18080,183
20241202,135700,3829203550,18090,18100,18110,18080,1133
20241202,135600,3808702420,18080,18110,18120,18080,822
20241202,135500,3793823160,18120,18130,18130,18110,749
20241202,135400,3780251350,18130,18140,18140,18120,252
20241202,135300,3775682640,18120,18130,18140,18120,522
20241202,135200,3766218750,18130,18130,18140,18120,503
20241202,135100,3757099620,18140,18140,18140,18130,116
20241202,135000,3754995600,18130,18130,18150,18130,359
20241202,134900,3748482750,18120,18130,18130,18120,326
20241202,134800,3742574040,18130,18140,18140,18120,152
20241202,134700,3739817640,18150,18130,18150,18120,227
20241202,134600,3735702080,18140,18180,18180,18140,1126
20241202,134500,3715264420,18190,18170,18190,18160,1165
20241202,134400,3694095020,18170,18180,18190,18160,661
20241202,134300,3682081920,18180,18170,18190,18170,171
20241202,134200,3678973120,18190,18170,18190,18150,782
20241202,134100,3664762910,18170,18150,18170,18150,375
20241202,134000,3657951930,18150,18130,18150,18130,414
20241202,133900,3650442840,18130,18140,18150,18130,242
20241202,133800,3646053660,18120,18150,18150,18120,332
20241202,133700,3640032960,18150,18150,18170,18150,2942
20241202,133600,3586594850,18140,18080,18150,18080,1034
20241202,133500,3567856410,18090,18110,18110,18090,127
20241202,133400,3565558180,18120,18130,18140,18120,277
20241202,133300,3560536830,18140,18160,18160,18110,793
20241202,133200,3546159140,18130,18040,18150,18020,2292
20241202,133100,3504662650,18020,18060,18060,18020,107
20241202,133000,3502732330,18070,18060,18070,18060,173
20241202,132900,3499606590,18070,18010,18070,18000,721
20241202,132800,3486611970,18000,17960,18000,17950,1120
20241202,132700,3466474110,17970,17960,17980,17950,538
20241202,132600,3456811160,17940,17960,17960,17940,199
20241202,132500,3453238910,17960,17970,17970,17950,245
20241202,132400,3448839080,17980,17960,17980,17960,72
20241202,132300,3447545340,17970,17980,17980,17960,265
20241202,132200,3442782940,17980,17990,18000,17980,122
20241202,132100,3440588670,17990,17970,17990,17970,111
20241202,132000,3438592880,17970,17940,17970,17940,912
20241202,131900,3422210410,17950,17950,17960,17940,184
20241202,131800,3418908550,17960,17960,17960,17940,261
20241202,131700,3414223670,17950,17950,17960,17940,115
20241202,131600,3412158900,17940,17940,17960,17940,733
20241202,131500,3399006070,17930,17930,17940,17930,215
20241202,131400,3395150850,17930,17940,17940,17930,251
20241202,131300,3390650260,17940,17940,17950,17930,68
20241202,131200,3389430480,17930,17940,17950,17920,505
20241202,131100,3380373340,17940,17930,17940,17930,40
20241202,131000,3379656040,17930,17920,17930,17910,302
20241202,130900,3374243400,17930,17910,17930,17900,447
20241202,130800,3366230440,17900,17900,17920,17900,246
20241202,130700,3361825460,17910,17910,17930,17900,252
20241202,130600,3357311970,17930,17900,17940,17900,95
20241202,130500,3355609850,17910,17940,17940,17910,554
20241202,130400,3345683450,17940,17940,17950,17930,1988
20241202,130300,3310019000,17940,17910,17950,17910,854
20241202,130200,3294699730,17920,17920,17930,17900,277
20241202,130100,3289735950,17900,17910,17910,17900,621
20241202,130000,3278619990,17900,17900,17920,17900,176
20241202,125900,3275468030,17900,17910,17910,17900,254
20241202,125800,3270918980,17910,17900,17920,17900,247
20241202,125700,3266496560,17900,17900,17900,17900,470
20241202,125600,3258083560,17900,17920,17920,17900,355
20241202,125500,3251728630,17910,17910,17920,17910,1875
20241202,125400,3218146810,17910,17920,17930,17910,35
20241202,125300,3217519770,17920,17930,17940,17910,181
20241202,125200,3214275780,17920,17920,17930,17920,418
20241202,125100,3206785160,17920,17920,17930,17920,32
20241202,125000,3206211600,17930,17930,17930,17920,584
20241202,124900,3195745400,17920,17930,17930,17920,145
20241202,124800,3193146580,17930,17930,17930,17920,291
20241202,124700,3187929170,17930,17920,17930,17920,156
20241202,124600,3185132200,17940,17920,17950,17910,596
20241202,124500,3174449300,17920,17930,17930,17920,519
20241202,124400,3165148430,17920,17940,17940,17920,221
20241202,124300,3161186150,17940,17920,17940,17920,88
20241202,124200,3159608030,17920,17930,17940,17920,464
20241202,124100,3151288380,17940,17920,17950,17920,63
20241202,124000,3150158170,17960,17920,17960,17920,721
20241202,123900,3137225660,17930,17930,17930,17920,54
20241202,123800,3136257650,17920,17940,17940,17920,553
20241202,123700,3126339280,17940,17930,17940,17930,268
20241202,123600,3121533840,17940,17930,17940,17930,73
20241202,123500,3120224920,17930,17950,17960,17930,553
20241202,123400,3110301450,17950,17960,17960,17950,547
20241202,123300,3100477830,17960,17960,17960,17960,344
20241202,123200,3094299590,17970,17960,17970,17960,91
20241202,123100,3092664800,17960,17960,17970,17960,387
20241202,123000,3085714270,17970,17970,17970,17960,60
20241202,122900,3084636420,17960,17930,17960,17920,1330
20241202,122800,3060777130,17940,17980,17980,17930,4834
20241202,122700,2974036510,17970,17980,17980,17970,163
20241202,122600,2971107380,17970,17990,17990,17970,378
20241202,122500,2964308730,17980,17980,17980,17970,118
20241202,122400,2962187180,17980,17980,17980,17980,453
20241202,122300,2954042240,17980,17980,17990,17980,107
20241202,122200,2952118370,17980,17980,17990,17980,272
20241202,122100,2947227720,17980,17980,17980,17980,81
20241202,122000,2945771340,17980,17990,18000,17980,496
20241202,121900,2936850980,17990,18000,18000,17990,27
20241202,121800,2936365170,17990,17990,18000,17990,406
20241202,121700,2929059860,18000,18000,18000,17990,110
20241202,121600,2927080860,18000,18010,18010,17990,273
20241202,121500,2922167130,18000,17990,18000,17990,97
20241202,121400,2920421340,18000,18000,18010,17990,234
20241202,121300,2916209590,18000,17990,18020,17990,96
20241202,121200,2914481850,17990,17990,18010,17980,1159
20241202,121100,2893628590,18000,18010,18010,18000,517
20241202,121000,2884321700,18020,18010,18020,18010,147
20241202,120900,2881674190,18020,18010,18030,18010,311
20241202,120800,2876070930,18020,18010,18020,18010,116
20241202,120700,2873981760,18010,18010,18010,18010,226
20241202,120600,2869911500,18010,18020,18020,18010,121
20241202,120500,2867731670,18020,18020,18020,18010,594
20241202,120400,2857028540,18020,18020,18030,18020,41
20241202,120300,2856289710,18020,18030,18040,18020,222
20241202,120200,2852287140,18030,18030,18050,18020,69
20241202,120100,2851043340,18030,18050,18060,18020,1391
20241202,120000,2825959970,18050,18060,18060,18040,80
20241202,115900,2824516330,18050,18060,18080,18040,327
20241202,115800,2818614080,18080,18070,18080,18070,660
20241202,115700,2806687860,18080,18070,18080,18070,358
20241202,115600,2800218710,18080,18040,18080,18040,1298
20241202,115500,2776777330,18040,18040,18050,18040,625
20241202,115400,2765501530,18050,18040,18070,18040,189
20241202,115300,2762091030,18040,18050,18050,18040,116
20241202,115200,2759998280,18050,18050,18050,18040,258
20241202,115100,2755343600,18050,18050,18060,18040,102
20241202,115000,2753502580,18070,18040,18070,18030,568
20241202,114900,2743258950,18040,18040,18040,18040,67
20241202,114800,2742050270,18040,18040,18060,18040,365
20241202,114700,2735465650,18040,18040,18080,18040,676
20241202,114600,2723265960,18040,18030,18040,18030,305
20241202,114500,2717766380,18030,18030,18040,18030,136
20241202,114400,2715313330,18030,18030,18050,18030,97
20241202,114300,2713563750,18040,18040,18050,18030,471
20241202,114200,2705064910,18040,18040,18050,18030,504
20241202,114100,2695970270,18040,18030,18060,18020,1492
20241202,114000,2669045700,18020,18040,18040,18020,119
20241202,113900,2666900420,18040,18040,18040,18030,315
20241202,113800,2661218100,18050,18040,18080,18040,1900
20241202,113700,2626901450,18060,18040,18060,18010,3795
20241202,113600,2558516000,18040,18040,18040,18040,211
20241202,113500,2554709560,18030,18030,18040,18030,221
20241202,113400,2550724730,18030,18030,18050,18020,219
20241202,113300,2546775960,18030,18020,18030,18010,392
20241202,113200,2539713260,18030,18020,18030,18010,255
20241202,113100,2535118240,18020,18020,18030,18020,192
20241202,113000,2531658100,18020,18030,18040,18020,193
20241202,112900,2528178790,18020,18010,18050,18010,566
20241202,112800,2517975570,18020,18010,18020,18010,180
20241202,112700,2514733170,18010,18010,18010,18010,123
20241202,112600,2512517940,18010,18010,18020,18010,371
20241202,112500,2505835090,18020,18010,18020,18010,243
20241202,112400,2501458000,18010,18020,18020,18010,122
20241202,112300,2499259660,18020,17980,18020,17980,871
20241202,112200,2483583460,17990,17980,17990,17980,284
20241202,112100,2478476330,17990,17980,18000,17980,52
20241202,112000,2477541020,17980,17990,18020,17980,649
20241202,111900,2465862690,17990,17990,17990,17980,52
20241202,111800,2464927410,17980,17980,17990,17970,358
20241202,111700,2458492480,17980,17980,17980,17970,295
20241202,111600,2453190560,17980,17990,17990,17970,242
20241202,111500,2448841720,17970,17990,17990,17970,1028
20241202,111400,2430362660,17990,17980,18000,17980,338
20241202,111300,2424284520,17980,17980,17980,17980,202
20241202,111200,2420652560,17980,17990,17990,17980,404
20241202,111100,2413384900,17990,18000,18010,17990,102
20241202,111000,2411548820,18000,18010,18020,18000,208
20241202,110900,2407804320,18000,18010,18010,18000,292
20241202,110800,2402545510,18010,18000,18040,18000,407
20241202,110700,2395213350,18000,18000,18010,18000,120
20241202,110600,2393052870,18000,18020,18020,18000,489
20241202,110500,2384249890,18020,18030,18030,18010,308
20241202,110400,2378699210,18030,18030,18030,18030,100
20241202,110300,2376896210,18030,18040,18040,18030,370
20241202,110200,2370225000,18040,18050,18050,18030,234
20241202,110100,2366004490,18040,18040,18060,18040,223
20241202,110000,2361981520,18040,18040,18060,18040,201
20241202,105900,2358354500,18040,18050,18050,18040,41
20241202,105800,2357614820,18050,18060,18060,18050,372
20241202,105700,2350899380,18060,18060,18060,18050,100
20241202,105600,2349094270,18060,18070,18070,18050,281
20241202,105500,2344021850,18080,18100,18110,18070,762
20241202,105400,2330236310,18100,18100,18130,18100,272
20241202,105300,2325310770,18100,18110,18110,18100,472
20241202,105200,2316765500,18100,18150,18160,18100,567
20241202,105100,2306481050,18140,18140,18150,18140,193
20241202,105000,2302979620,18150,18110,18150,18100,1612
20241202,104900,2273760190,18130,18100,18130,18090,1941
20241202,104800,2238580200,18100,18010,18100,18010,1893
20241202,104700,2204388200,18010,18000,18020,17990,155
20241202,104600,2201599560,18000,18000,18010,17990,410
20241202,104500,2194219580,18010,18010,18040,18010,371
20241202,104400,2187537550,18010,18030,18040,18010,385
20241202,104300,2180599380,18030,18040,18070,18030,1027
20241202,104200,2162064870,18040,18090,18090,18040,313
20241202,104100,2156413460,18090,18030,18090,18030,1120
20241202,104000,2136181630,18030,18060,18060,18030,1649
20241202,103900,2106436940,18070,18060,18090,18060,299
20241202,103800,2101035120,18060,18080,18080,18030,4315
20241202,103700,2023179610,18070,18040,18090,18040,2255
20241202,103600,1982463680,18040,18040,18050,18030,656
20241202,103500,1970627300,18040,17980,18050,17980,682
20241202,103400,1958339300,17980,17970,17980,17970,185
20241202,103300,1955014330,17970,17990,17990,17970,285
20241202,103200,1949890030,17980,17970,17990,17970,153
20241202,103100,1947139200,17980,17970,17980,17960,383
20241202,103000,1940257780,17960,17950,17960,17940,149
20241202,102900,1937582950,17960,17930,17960,17930,68
20241202,102800,1936362750,17940,17940,17960,17930,341
20241202,102700,1930246850,17940,17930,17940,17930,324
20241202,102600,1924435660,17930,17960,17960,17930,2154
20241202,102500,1885791530,17950,17960,17960,17950,153
20241202,102400,1883044810,17950,17960,17970,17950,315
20241202,102300,1877388020,17960,17960,17970,17960,430
20241202,102200,1869663330,17960,17970,17970,17960,415
20241202,102100,1862205870,17970,17970,17980,17970,360
20241202,102000,1855736580,17980,17990,17990,17970,358
20241202,101900,1849298520,18000,18040,18040,18000,2121
20241202,101800,1811104610,18040,18010,18040,18010,443
20241202,101700,1803123520,18010,18020,18020,18010,257
20241202,101600,1798493850,18010,17980,18030,17980,1139
20241202,101500,1777995090,17980,17990,17990,17980,368
20241202,101400,1771377430,17990,18030,18030,17990,716
20241202,101300,1758485180,18030,18060,18060,18030,700
20241202,101200,1745850430,18060,18050,18060,18040,100
20241202,101100,1744045440,18060,18040,18060,18040,570
20241202,101000,1733760800,18040,18000,18050,18000,1602
20241202,100900,1704907980,18010,17990,18010,17990,315
20241202,100800,1699238520,17990,17970,18020,17970,1824
20241202,100700,1666413490,17980,17980,17980,17970,255
20241202,100600,1661828690,17990,17990,17990,17980,492
20241202,100500,1652980970,17990,18000,18000,17980,2602
20241202,100400,1606187790,18000,17990,18030,17980,1859
20241202,100300,1572717960,17990,18000,18010,17990,439
20241202,100200,1564816180,18000,18010,18010,17990,120
20241202,100100,1562657060,18000,18000,18010,17980,738
20241202,100000,1549379050,18020,18010,18020,17990,313
20241202,095900,1543742890,18000,18000,18010,18000,281
20241202,095800,1538684810,18000,18010,18010,18000,641
20241202,095700,1527146690,18000,18010,18010,18000,412
20241202,095600,1519727580,18010,18020,18020,18010,165
20241202,095500,1516755900,18030,18050,18060,18030,658
20241202,095400,1504882090,18050,18060,18070,18050,542
20241202,095300,1495094180,18050,18060,18070,18050,121
20241202,095200,1492909520,18070,18030,18080,18030,1734
20241202,095100,1461597160,18040,17990,18040,17990,2352
20241202,095000,1419247280,17980,17980,17990,17960,483
20241202,094900,1410567140,17960,17990,17990,17960,838
20241202,094800,1395504990,17990,17960,17990,17950,511
20241202,094700,1386326380,17960,17990,18000,17960,2563
20241202,094600,1340223730,17990,17940,18000,17940,2069
20241202,094500,1303060950,17950,18010,18010,17940,4619
20241202,094400,1220004430,18010,18030,18030,18010,1334
20241202,094300,1195971750,18030,18050,18070,18020,2678
20241202,094200,1147630060,18050,18080,18080,18030,393
20241202,094100,1140535570,18080,18050,18080,18040,1586
20241202,094000,1111899740,18050,18070,18070,18050,655
20241202,093900,1100073890,18070,18060,18070,18060,386
20241202,093800,1093101550,18070,18080,18080,18060,362
20241202,093700,1086560460,18080,18080,18080,18070,403
20241202,093600,1079277920,18080,18080,18090,18070,1162
20241202,093500,1058278930,18080,18090,18100,18080,663
20241202,093400,1046288770,18090,18140,18140,18090,2094
20241202,093300,1008365530,18130,18140,18140,18130,194
20241202,093200,1004846680,18130,18110,18160,18100,1277
20241202,093100,981706190,18110,18070,18130,18070,1677
20241202,093000,951331520,18070,18120,18130,18070,1406
20241202,092900,925894570,18120,18180,18180,18100,6888
20241202,092800,801068910,18160,18170,18170,18150,401
20241202,092700,793789280,18170,18180,18180,18150,847
20241202,092600,778402840,18180,18230,18230,18180,3084
20241202,092500,722218300,18240,18270,18270,18240,2664
20241202,092400,673606610,18270,18260,18270,18250,229
20241202,092300,669425090,18270,18270,18270,18250,460
20241202,092200,661025630,18260,18260,18270,18260,429
20241202,092100,653191920,18270,18280,18280,18250,672
20241202,092000,640924370,18280,18290,18300,18280,345
20241202,091900,634615280,18310,18300,18310,18280,3548
20241202,091800,569687250,18310,18270,18310,18260,445
20241202,091700,561553790,18270,18270,18280,18240,3000
20241202,091600,506796030,18270,18300,18300,18260,1392
20241202,091500,481344450,18300,18320,18320,18290,1716
20241202,091400,449938280,18320,18360,18390,18320,1839
20241202,091300,416180730,18360,18370,18380,18360,620
20241202,091200,404789920,18380,18360,18380,18350,173
20241202,091100,401613580,18360,18340,18390,18340,44
20241202,091000,400805830,18330,18360,18420,18320,2530
20241202,090900,354279690,18360,18350,18400,18330,1044
20241202,090800,335128970,18360,18360,18430,18320,586
20241202,090700,324385230,18430,18450,18450,18310,1462
20241202,090600,297502840,18440,18520,18530,18440,4301
20241202,090500,218004120,18520,18630,18630,18520,1410
20241202,090400,191841040,18630,18590,18640,18590,318
20241202,090300,185926440,18600,18660,18670,18560,305
20241202,090200,180241780,18660,18710,18710,18590,725
20241202,090100,166706620,18710,18680,18750,18660,1466
20241202,090000,139303110,18700,18520,18850,18520,7484