stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183400,28415590928,1046,1046,1046,1046,120726
20241202,183300,28415590928,1046,1046,1046,1046,0
20241202,183200,28415590928,1046,1046,1046,1046,0
20241202,183100,28415590928,1046,1046,1046,1046,0
20241202,183000,28415590928,1046,1046,1046,1046,0
20241202,182900,28415590928,1046,1046,1046,1046,0
20241202,182800,28415590928,1046,1046,1046,1046,0
20241202,182700,28415590928,1046,1046,1046,1046,0
20241202,182600,28415590928,1046,1046,1046,1046,0
20241202,182500,28415590928,1046,1046,1046,1046,0
20241202,182400,28415590928,1046,1046,1046,1046,0
20241202,182300,28415590928,1046,1046,1046,1046,0
20241202,182200,28415590928,1046,1046,1046,1046,0
20241202,182100,28415590928,1046,1046,1046,1046,0
20241202,182000,28415590928,1046,1046,1046,1046,0
20241202,181900,28415590928,1046,1046,1046,1046,0
20241202,181800,28415590928,1046,1046,1046,1046,0
20241202,181700,28415590928,1046,1046,1046,1046,0
20241202,181600,28415590928,1046,1046,1046,1046,0
20241202,181500,28415590928,1046,1046,1046,1046,0
20241202,181400,28415590928,1046,1046,1046,1046,0
20241202,181300,28415590928,1046,1046,1046,1046,0
20241202,181200,28415590928,1046,1046,1046,1046,0
20241202,181100,28415590928,1046,1046,1046,1046,0
20241202,181000,28415590928,1046,1046,1046,1046,0
20241202,180900,28415590928,1046,1046,1046,1046,0
20241202,180800,28415590928,1046,1046,1046,1046,0
20241202,180700,28415590928,1046,1046,1046,1046,0
20241202,180600,28415590928,1046,1046,1046,1046,0
20241202,180500,28415590928,1046,1046,1046,1046,0
20241202,180400,28415590928,1046,1046,1046,1046,120726
20241202,180300,28415590928,1046,1046,1046,1046,0
20241202,180200,28415590928,1046,1046,1046,1046,0
20241202,180100,28415590928,1046,1046,1046,1046,0
20241202,180000,28415590928,1046,1046,1046,1046,0
20241202,175900,28415590928,1046,1046,1046,1046,0
20241202,175800,28415590928,1046,1046,1046,1046,0
20241202,175700,28415590928,1046,1046,1046,1046,0
20241202,175600,28415590928,1046,1046,1046,1046,0
20241202,175500,28415590928,1046,1046,1046,1046,0
20241202,175400,28415590928,1046,1046,1046,1046,0
20241202,175300,28415590928,1046,1046,1046,1046,0
20241202,175200,28415590928,1046,1046,1046,1046,0
20241202,175100,28415590928,1046,1046,1046,1046,0
20241202,175000,28415590928,1046,1046,1046,1046,0
20241202,174900,28415590928,1046,1046,1046,1046,0
20241202,174800,28415590928,1046,1046,1046,1046,0
20241202,174700,28415590928,1046,1046,1046,1046,0
20241202,174600,28415590928,1046,1046,1046,1046,0
20241202,174500,28415590928,1046,1046,1046,1046,0
20241202,174400,28415590928,1046,1046,1046,1046,0
20241202,174300,28415590928,1046,1046,1046,1046,0
20241202,174200,28415590928,1046,1046,1046,1046,0
20241202,174100,28415590928,1046,1046,1046,1046,0
20241202,174000,28415590928,1046,1046,1046,1046,0
20241202,173900,28415590928,1046,1046,1046,1046,0
20241202,173800,28415590928,1046,1046,1046,1046,0
20241202,173700,28415590928,1046,1046,1046,1046,0
20241202,173600,28415590928,1046,1046,1046,1046,0
20241202,173500,28415590928,1046,1046,1046,1046,0
20241202,173400,28415590928,1046,1046,1046,1046,120726
20241202,173300,28415590928,1046,1046,1046,1046,0
20241202,173200,28415590928,1046,1046,1046,1046,0
20241202,173100,28415590928,1046,1046,1046,1046,0
20241202,173000,28415590928,1046,1046,1046,1046,0
20241202,172900,28415590928,1046,1046,1046,1046,0
20241202,172800,28415590928,1046,1046,1046,1046,0
20241202,172700,28415590928,1046,1046,1046,1046,0
20241202,172600,28415590928,1046,1046,1046,1046,0
20241202,172500,28415590928,1046,1046,1046,1046,0
20241202,172400,28415590928,1046,1046,1046,1046,0
20241202,172300,28415590928,1046,1046,1046,1046,0
20241202,172200,28415590928,1046,1046,1046,1046,0
20241202,172100,28415590928,1046,1046,1046,1046,0
20241202,172000,28415590928,1046,1046,1046,1046,0
20241202,171900,28415590928,1046,1046,1046,1046,0
20241202,171800,28415590928,1046,1046,1046,1046,0
20241202,171700,28415590928,1046,1046,1046,1046,0
20241202,171600,28415590928,1046,1046,1046,1046,0
20241202,171500,28415590928,1046,1046,1046,1046,0
20241202,171400,28415590928,1046,1046,1046,1046,0
20241202,171300,28415590928,1046,1046,1046,1046,0
20241202,171200,28415590928,1046,1046,1046,1046,0
20241202,171100,28415590928,1046,1046,1046,1046,0
20241202,171000,28415590928,1046,1046,1046,1046,0
20241202,170900,28415590928,1046,1046,1046,1046,0
20241202,170800,28415590928,1046,1046,1046,1046,0
20241202,170700,28415590928,1046,1046,1046,1046,0
20241202,170600,28415590928,1046,1046,1046,1046,0
20241202,170500,28415590928,1046,1046,1046,1046,0
20241202,170400,28415590928,1046,1046,1046,1046,120726
20241202,170300,28415590928,1046,1046,1046,1046,0
20241202,170200,28415590928,1046,1046,1046,1046,0
20241202,170100,28415590928,1046,1046,1046,1046,0
20241202,170000,28415590928,1046,1046,1046,1046,0
20241202,165900,28415590928,1046,1046,1046,1046,0
20241202,165800,28415590928,1046,1046,1046,1046,0
20241202,165700,28415590928,1046,1046,1046,1046,0
20241202,165600,28415590928,1046,1046,1046,1046,0
20241202,165500,28415590928,1046,1046,1046,1046,0
20241202,165400,28415590928,1046,1046,1046,1046,0
20241202,165300,28415590928,1046,1046,1046,1046,0
20241202,165200,28415590928,1046,1046,1046,1046,0
20241202,165100,28415590928,1046,1046,1046,1046,0
20241202,165000,28415590928,1046,1046,1046,1046,0
20241202,164900,28415590928,1046,1046,1046,1046,0
20241202,164800,28415590928,1046,1046,1046,1046,0
20241202,164700,28415590928,1046,1046,1046,1046,0
20241202,164600,28415590928,1046,1046,1046,1046,0
20241202,164500,28415590928,1046,1046,1046,1046,0
20241202,164400,28415590928,1046,1046,1046,1046,0
20241202,164300,28415590928,1046,1046,1046,1046,0
20241202,164200,28415590928,1046,1046,1046,1046,0
20241202,164100,28415590928,1046,1046,1046,1046,0
20241202,164000,28415590928,1046,1046,1046,1046,0
20241202,163900,28415590928,1046,1046,1046,1046,0
20241202,163800,28415590928,1046,1046,1046,1046,0
20241202,163700,28415590928,1046,1046,1046,1046,0
20241202,163600,28415590928,1046,1046,1046,1046,0
20241202,163500,28415590928,1046,1046,1046,1046,0
20241202,163400,28415590928,1046,1046,1046,1046,120726
20241202,163300,28415590928,1046,1046,1046,1046,0
20241202,163200,28415590928,1046,1046,1046,1046,0
20241202,163100,28415590928,1046,1046,1046,1046,0
20241202,163000,28415590928,1046,1046,1046,1046,0
20241202,162900,28415590928,1046,1046,1046,1046,0
20241202,162800,28415590928,1046,1046,1046,1046,0
20241202,162700,28415590928,1046,1046,1046,1046,0
20241202,162600,28415590928,1046,1046,1046,1046,0
20241202,162500,28415590928,1046,1046,1046,1046,0
20241202,162400,28415590928,1046,1046,1046,1046,0
20241202,162300,28415590928,1046,1046,1046,1046,0
20241202,162200,28415590928,1046,1046,1046,1046,0
20241202,162100,28415590928,1046,1046,1046,1046,0
20241202,162000,28415590928,1046,1046,1046,1046,0
20241202,161900,28415590928,1046,1046,1046,1046,0
20241202,161800,28415590928,1046,1046,1046,1046,0
20241202,161700,28415590928,1046,1046,1046,1046,0
20241202,161600,28415590928,1046,1046,1046,1046,0
20241202,161500,28415590928,1046,1046,1046,1046,0
20241202,161400,28415590928,1046,1046,1046,1046,0
20241202,161300,28415590928,1046,1046,1046,1046,0
20241202,161200,28415590928,1046,1046,1046,1046,0
20241202,161100,28415590928,1046,1046,1046,1046,0
20241202,161000,28415590928,1046,1046,1046,1046,0
20241202,160900,28415590928,1046,1046,1046,1046,0
20241202,160800,28415590928,1046,1046,1046,1046,0
20241202,160700,28415590928,1046,1046,1046,1046,0
20241202,160600,28415590928,1046,1046,1046,1046,0
20241202,160500,28415590928,1046,1046,1046,1046,0
20241202,160400,28415590928,1046,1046,1046,1046,120726
20241202,160300,28415590928,1046,1046,1046,1046,0
20241202,160200,28415590928,1046,1046,1046,1046,0
20241202,160100,28415590928,1046,1046,1046,1046,0
20241202,160000,28415590928,1046,1046,1046,1046,0
20241202,155900,28415590928,1046,1046,1046,1046,0
20241202,155800,28415590928,1046,1046,1046,1046,0
20241202,155700,28415590928,1046,1046,1046,1046,0
20241202,155600,28415590928,1046,1046,1046,1046,0
20241202,155500,28415590928,1046,1046,1046,1046,0
20241202,155400,28415590928,1046,1046,1046,1046,0
20241202,155300,28415590928,1046,1046,1046,1046,0
20241202,155200,28415590928,1046,1046,1046,1046,0
20241202,155100,28415590928,1046,1046,1046,1046,0
20241202,155000,28415590928,1046,1046,1046,1046,0
20241202,154900,28415590928,1046,1046,1046,1046,0
20241202,154800,28415590928,1046,1046,1046,1046,0
20241202,154700,28415590928,1046,1046,1046,1046,0
20241202,154600,28415590928,1046,1046,1046,1046,0
20241202,154500,28415590928,1046,1046,1046,1046,0
20241202,154400,28415590928,1046,1046,1046,1046,0
20241202,154300,28415590928,1046,1046,1046,1046,0
20241202,154200,28415590928,1046,1046,1046,1046,0
20241202,154100,28415590928,1046,1046,1046,1046,0
20241202,154000,28415590928,1046,1046,1046,1046,0
20241202,153900,28415590928,1046,1046,1046,1046,0
20241202,153800,28415590928,1046,1046,1046,1046,0
20241202,153700,28415590928,1046,1046,1046,1046,0
20241202,153600,28415590928,1046,1046,1046,1046,0
20241202,153500,28415590928,1046,1046,1046,1046,0
20241202,153400,28415590928,1046,1046,1046,1046,120726
20241202,153300,28415590928,1046,1046,1046,1046,0
20241202,153200,28415590928,1046,1046,1046,1046,0
20241202,153100,28415590928,1046,1046,1046,1046,0
20241202,153000,28415590928,1046,1046,1046,1046,120726
20241202,152900,28289311532,1046,1046,1046,1046,0
20241202,152800,28289311532,1046,1046,1046,1046,0
20241202,152700,28289311532,1046,1046,1046,1046,0
20241202,152600,28289311532,1046,1046,1046,1046,0
20241202,152500,28289311532,1046,1046,1046,1046,0
20241202,152400,28289311532,1046,1046,1046,1046,0
20241202,152300,28289311532,1046,1046,1046,1046,0
20241202,152200,28289311532,1046,1046,1046,1046,0
20241202,152100,28289311532,1046,1046,1046,1046,0
20241202,152000,28289311532,1046,1046,1046,1046,0
20241202,151900,28289311532,1046,1045,1046,1044,84104
20241202,151800,28201420856,1045,1044,1045,1043,31607
20241202,151700,28168420602,1043,1046,1046,1043,32928
20241202,151600,28134050793,1046,1046,1047,1044,20036
20241202,151500,28113108067,1045,1047,1048,1044,17508
20241202,151400,28094783221,1047,1048,1049,1044,10867
20241202,151300,28083418617,1044,1042,1049,1042,61284
20241202,151200,28019439984,1042,1044,1045,1040,58867
20241202,151100,27958149275,1045,1044,1045,1043,13553
20241202,151000,27944001511,1044,1048,1048,1044,47942
20241202,150900,27893868712,1048,1047,1049,1046,40523
20241202,150800,27851402217,1047,1047,1049,1045,42041
20241202,150700,27807380390,1047,1050,1051,1047,19183
20241202,150600,27787250717,1051,1054,1056,1050,19186
20241202,150500,27767039826,1056,1053,1058,1052,53529
20241202,150400,27710561719,1054,1048,1054,1048,27074
20241202,150300,27682122842,1048,1043,1049,1043,27972
20241202,150200,27652850732,1044,1043,1044,1041,13145
20241202,150100,27639142343,1043,1036,1043,1036,50481
20241202,150000,27586784929,1036,1037,1039,1036,20565
20241202,145900,27565442525,1037,1036,1037,1034,55924
20241202,145800,27507491784,1037,1037,1038,1036,21422
20241202,145700,27485292377,1037,1047,1047,1037,86967
20241202,145600,27394753951,1047,1047,1048,1045,19378
20241202,145500,27374491104,1046,1047,1047,1045,6773
20241202,145400,27367409926,1047,1046,1047,1046,9330
20241202,145300,27357644639,1046,1047,1048,1045,14667
20241202,145200,27342284527,1047,1050,1050,1045,42424
20241202,145100,27297866362,1051,1051,1051,1050,1701
20241202,145000,27296078965,1050,1048,1051,1047,10393
20241202,144900,27285164066,1048,1044,1048,1044,11381
20241202,144800,27273267974,1044,1048,1048,1043,37693
20241202,144700,27233879919,1048,1052,1052,1048,33893
20241202,144600,27198297679,1052,1052,1054,1051,10989
20241202,144500,27186735530,1051,1053,1054,1051,5771
20241202,144400,27180661697,1054,1052,1054,1052,7986
20241202,144300,27172253304,1052,1054,1054,1051,2725
20241202,144200,27169384972,1054,1059,1059,1052,30348
20241202,144100,27137338817,1059,1059,1059,1057,30262
20241202,144000,27105325297,1059,1057,1060,1057,29458
20241202,143900,27074149084,1058,1054,1058,1054,12109
20241202,143800,27061369566,1052,1051,1053,1050,15083
20241202,143700,27045492295,1051,1052,1053,1051,19941
20241202,143600,27024510516,1052,1051,1053,1051,1730
20241202,143500,27022690096,1051,1051,1052,1051,3917
20241202,143400,27018573297,1051,1050,1052,1050,7360
20241202,143300,27010839001,1049,1050,1051,1049,36115
20241202,143200,26972917928,1050,1052,1052,1050,28289
20241202,143100,26943209203,1052,1054,1054,1051,30323
20241202,143000,26911311928,1054,1053,1055,1053,6467
20241202,142900,26904490453,1053,1055,1055,1053,5690
20241202,142800,26898496165,1055,1055,1055,1052,7116
20241202,142700,26891001466,1055,1053,1055,1051,11288
20241202,142600,26879127969,1052,1053,1055,1051,7267
20241202,142500,26871482779,1051,1054,1055,1051,24813
20241202,142400,26845376318,1054,1054,1056,1053,16136
20241202,142300,26828366055,1055,1055,1055,1054,4053
20241202,142200,26824094004,1055,1055,1055,1054,2243
20241202,142100,26821728687,1055,1055,1056,1055,7118
20241202,142000,26814219190,1055,1056,1056,1054,13385
20241202,141900,26800098378,1055,1055,1056,1055,5357
20241202,141800,26794442751,1055,1057,1057,1054,26717
20241202,141700,26766246952,1057,1057,1058,1057,32924
20241202,141600,26731437838,1058,1061,1061,1057,11446
20241202,141500,26719324018,1060,1059,1061,1058,30987
20241202,141400,26686488900,1059,1061,1061,1058,12520
20241202,141300,26673226587,1062,1062,1062,1059,2979
20241202,141200,26670062892,1062,1061,1062,1058,7655
20241202,141100,26661940936,1058,1060,1060,1058,18371
20241202,141000,26642498176,1060,1061,1062,1060,25264
20241202,140900,26615695871,1061,1063,1063,1059,40088
20241202,140800,26573187510,1062,1062,1063,1061,10149
20241202,140700,26562408523,1062,1062,1062,1061,13444
20241202,140600,26548142948,1062,1059,1064,1059,5465
20241202,140500,26542343099,1059,1066,1066,1057,30359
20241202,140400,26510211469,1066,1067,1069,1066,43654
20241202,140300,26463618106,1066,1065,1068,1063,45157
20241202,140200,26415441410,1065,1064,1065,1061,17476
20241202,140100,26396856172,1064,1059,1064,1056,82727
20241202,140000,26309185661,1059,1056,1059,1055,2760
20241202,135900,26306268590,1055,1056,1057,1053,27010
20241202,135800,26277779003,1055,1056,1057,1055,18823
20241202,135700,26257911649,1055,1056,1059,1055,18600
20241202,135600,26238242646,1058,1057,1060,1056,8498
20241202,135500,26229261031,1059,1060,1061,1058,12009
20241202,135400,26216535793,1060,1058,1060,1056,36724
20241202,135300,26177731997,1060,1060,1061,1058,21210
20241202,135200,26155268002,1060,1059,1060,1058,4470
20241202,135100,26150536920,1059,1057,1059,1057,4063
20241202,135000,26146236904,1057,1057,1057,1056,4263
20241202,134900,26141730914,1058,1058,1058,1058,3623
20241202,134800,26137897780,1059,1056,1059,1055,3455
20241202,134700,26134245944,1055,1059,1059,1055,33848
20241202,134600,26098511778,1059,1054,1059,1054,27414
20241202,134500,26069565332,1054,1055,1055,1053,48571
20241202,134400,26018402792,1054,1055,1058,1054,53662
20241202,134300,25961727041,1056,1061,1061,1056,38287
20241202,134200,25921208817,1061,1063,1063,1061,24213
20241202,134100,25895504902,1063,1063,1063,1062,626
20241202,134000,25894839908,1062,1062,1063,1062,7177
20241202,133900,25887216161,1062,1062,1063,1061,9578
20241202,133800,25877043261,1063,1062,1063,1061,22064
20241202,133700,25853608220,1063,1062,1063,1061,9941
20241202,133600,25843052413,1063,1063,1064,1062,17273
20241202,133500,25824705798,1063,1065,1065,1063,15797
20241202,133400,25807909157,1065,1065,1066,1064,26302
20241202,133300,25779905134,1066,1065,1066,1063,18247
20241202,133200,25760489399,1064,1065,1065,1064,20676
20241202,133100,25738479120,1065,1064,1066,1062,16321
20241202,133000,25721111794,1065,1065,1065,1063,11645
20241202,132900,25708714555,1065,1065,1066,1063,12776
20241202,132800,25695112155,1066,1065,1067,1064,21104
20241202,132700,25672619731,1065,1067,1068,1065,17811
20241202,132600,25653611086,1067,1064,1070,1063,43682
20241202,132500,25606981380,1064,1061,1064,1060,20604
20241202,132400,25585100200,1061,1061,1061,1060,23726
20241202,132300,25559942957,1062,1063,1063,1059,11816
20241202,132200,25547414782,1062,1060,1062,1051,74720
20241202,132100,25468455574,1060,1064,1065,1060,43999
20241202,132000,25421707749,1064,1064,1066,1059,44695
20241202,131900,25374212467,1064,1071,1071,1064,130887
20241202,131800,25234485350,1072,1073,1073,1071,30825
20241202,131700,25201434703,1073,1070,1074,1070,30466
20241202,131600,25168765219,1069,1070,1071,1067,43085
20241202,131500,25122722367,1070,1074,1075,1066,161824
20241202,131400,24949536578,1073,1077,1078,1071,78283
20241202,131300,24865481585,1078,1071,1078,1071,111122
20241202,131200,24746170449,1071,1082,1082,1064,182167
20241202,131100,24550640943,1082,1062,1085,1060,227745
20241202,131000,24305658235,1063,1049,1066,1049,170874
20241202,130900,24124876874,1050,1045,1052,1044,38313
20241202,130800,24084687359,1045,1043,1045,1042,14112
20241202,130700,24069961222,1043,1043,1043,1042,4572
20241202,130600,24065195841,1043,1042,1044,1042,13195
20241202,130500,24051431927,1042,1040,1044,1040,21890
20241202,130400,24028629636,1041,1044,1045,1040,162630
20241202,130300,23859156417,1045,1040,1045,1039,30875
20241202,130200,23826984996,1040,1037,1040,1037,11903
20241202,130100,23814620370,1037,1037,1038,1036,8276
20241202,130000,23806036854,1036,1039,1039,1034,12088
20241202,125900,23793518376,1039,1039,1039,1037,10402
20241202,125800,23782719659,1038,1039,1039,1036,3240
20241202,125700,23779356289,1036,1035,1037,1035,8958
20241202,125600,23770077297,1036,1036,1036,1035,12200
20241202,125500,23757442812,1037,1037,1037,1036,3357
20241202,125400,23753962099,1036,1039,1039,1036,15727
20241202,125300,23737644698,1039,1032,1039,1032,27696
20241202,125200,23708962472,1032,1035,1035,1032,33902
20241202,125100,23673920414,1035,1035,1036,1033,38602
20241202,125000,23633993944,1031,1031,1034,1028,73217
20241202,124900,23558533399,1031,1037,1037,1031,106075
20241202,124800,23448976088,1037,1038,1039,1036,15070
20241202,124700,23433345204,1038,1038,1041,1034,72449
20241202,124600,23358203132,1037,1040,1040,1034,86289
20241202,124500,23268799272,1040,1043,1043,1040,62029
20241202,124400,23204261106,1043,1044,1044,1043,4290
20241202,124300,23199785807,1044,1045,1046,1043,30002
20241202,124200,23168468857,1045,1045,1046,1044,5753
20241202,124100,23162457495,1045,1048,1050,1044,40500
20241202,124000,23120098143,1049,1046,1049,1046,4055
20241202,123900,23115847534,1048,1049,1050,1046,13734
20241202,123800,23101452638,1049,1045,1050,1045,34049
20241202,123700,23065800836,1045,1044,1046,1044,9636
20241202,123600,23055733139,1046,1044,1046,1043,7160
20241202,123500,23048260706,1044,1044,1047,1043,10400
20241202,123400,23037403350,1044,1045,1047,1044,20025
20241202,123300,23016478047,1046,1045,1047,1045,6888
20241202,123200,23009278927,1045,1044,1046,1044,17660
20241202,123100,22990834173,1043,1046,1046,1043,29329
20241202,123000,22960209192,1046,1047,1047,1045,26117
20241202,122900,22932881964,1047,1039,1047,1039,43250
20241202,122800,22887779642,1039,1038,1041,1036,53941
20241202,122700,22831783119,1039,1040,1042,1038,69608
20241202,122600,22759387521,1041,1044,1044,1039,88745
20241202,122500,22667003728,1043,1046,1046,1043,23847
20241202,122400,22642091827,1046,1047,1048,1046,15036
20241202,122300,22626350380,1048,1046,1049,1045,19336
20241202,122200,22606097295,1046,1048,1048,1045,21149
20241202,122100,22583968520,1047,1048,1048,1047,11140
20241202,122000,22572297636,1048,1049,1049,1046,14626
20241202,121900,22556991315,1049,1046,1050,1045,17693
20241202,121800,22538467226,1046,1046,1049,1044,50574
20241202,121700,22485520502,1045,1047,1049,1044,48933
20241202,121600,22434356243,1046,1050,1052,1046,37974
20241202,121500,22394589381,1048,1052,1052,1046,75154
20241202,121400,22315733093,1050,1052,1053,1050,35877
20241202,121300,22278031639,1053,1054,1055,1052,24122
20241202,121200,22252630905,1055,1056,1057,1055,14473
20241202,121100,22237353619,1055,1055,1057,1055,5983
20241202,121000,22231035634,1056,1053,1056,1053,37347
20241202,120900,22191625164,1054,1055,1055,1052,12556
20241202,120800,22178385096,1056,1055,1056,1053,15611
20241202,120700,22161914609,1055,1055,1056,1052,24004
20241202,120600,22136602681,1055,1057,1057,1053,14193
20241202,120500,22121621459,1057,1051,1057,1050,33012
20241202,120400,22086864135,1051,1054,1054,1051,24462
20241202,120300,22061128212,1053,1053,1054,1053,22986
20241202,120200,22036920009,1053,1053,1054,1052,21735
20241202,120100,22014032198,1053,1060,1060,1053,57689
20241202,120000,21953044132,1060,1059,1060,1057,13718
20241202,115900,21938521203,1059,1059,1059,1056,9926
20241202,115800,21928022900,1059,1057,1060,1055,16170
20241202,115700,21910900242,1056,1056,1056,1052,6610
20241202,115600,21903924474,1052,1051,1056,1050,92899
20241202,115500,21806242842,1051,1056,1056,1051,46082
20241202,115400,21757678910,1056,1057,1057,1055,33627
20241202,115300,21722184294,1057,1060,1060,1056,31314
20241202,115200,21689084016,1057,1057,1060,1056,17919
20241202,115100,21670153925,1057,1059,1060,1056,31768
20241202,115000,21636530267,1059,1060,1062,1058,60009
20241202,114900,21572951224,1059,1056,1059,1056,19360
20241202,114800,21552463422,1058,1056,1059,1055,39116
20241202,114700,21511149142,1057,1055,1058,1054,94571
20241202,114600,21411230001,1054,1053,1054,1048,71909
20241202,114500,21335668078,1053,1049,1053,1047,98693
20241202,114400,21232108220,1049,1051,1052,1045,190912
20241202,114300,21031808339,1052,1057,1059,1050,152438
20241202,114200,20871201084,1060,1059,1061,1057,40598
20241202,114100,20828278418,1057,1061,1062,1057,113189
20241202,114000,20708454002,1061,1066,1066,1061,67236
20241202,113900,20636989411,1065,1067,1067,1065,26455
20241202,113800,20608783134,1068,1063,1068,1061,65813
20241202,113700,20538885710,1063,1067,1069,1059,103359
20241202,113600,20429024320,1067,1068,1073,1067,113476
20241202,113500,20307637222,1070,1063,1070,1060,178280
20241202,113400,20117932959,1063,1066,1067,1061,179089
20241202,113300,19927430068,1067,1073,1073,1063,112233
20241202,113200,19807702449,1073,1071,1074,1071,33370
20241202,113100,19771916376,1071,1066,1073,1066,109460
20241202,113000,19654840372,1066,1074,1075,1065,247475
20241202,112900,19390097845,1075,1080,1083,1075,82800
20241202,112800,19300797449,1079,1072,1079,1071,113344
20241202,112700,19179095458,1073,1088,1089,1072,419353
20241202,112600,18725474302,1089,1091,1091,1087,113652
20241202,112500,18601737508,1090,1090,1091,1088,70861
20241202,112400,18524528229,1089,1087,1090,1086,86631
20241202,112300,18430347112,1086,1089,1089,1086,67253
20241202,112200,18357209137,1089,1088,1089,1083,169269
20241202,112100,18173726171,1086,1083,1093,1083,131645
20241202,112000,18030306978,1084,1100,1100,1083,290167
20241202,111900,17713706901,1100,1103,1105,1096,128473
20241202,111800,17572333309,1103,1096,1103,1094,148102
20241202,111700,17409829020,1096,1106,1108,1093,231585
20241202,111600,17155044769,1106,1101,1110,1095,258331
20241202,111500,16870274677,1099,1092,1116,1092,591261
20241202,111400,16217070107,1094,1084,1094,1083,96470
20241202,111300,16111915120,1086,1087,1096,1083,281246
20241202,111200,15805722417,1088,1091,1091,1087,195062
20241202,111100,15593406703,1091,1096,1098,1087,313159
20241202,111000,15251614241,1098,1073,1100,1070,567507
20241202,110900,14637484743,1073,1082,1083,1073,267742
20241202,110800,14349040814,1083,1105,1105,1080,512224
20241202,110700,13789174168,1104,1115,1118,1089,750604
20241202,110600,12962199824,1113,1085,1118,1082,851708
20241202,110500,12025330355,1085,1071,1093,1071,789330
20241202,110400,11169612142,1073,1062,1073,1058,584423
20241202,110300,10546773848,1062,1038,1065,1037,371521
20241202,110200,10156166916,1037,1033,1039,1033,115314
20241202,110100,10036767540,1033,1040,1044,1030,183457
20241202,110000,9846337565,1040,1029,1042,1028,267159
20241202,105900,9569724381,1028,1023,1031,1023,142983
20241202,105800,9422854791,1024,1017,1024,1017,80525
20241202,105700,9340615712,1017,1016,1018,1015,11212
20241202,105600,9329217899,1016,1018,1018,1016,19563
20241202,105500,9309328159,1018,1019,1019,1017,10054
20241202,105400,9299094141,1019,1016,1019,1014,18542
20241202,105300,9280221529,1016,1016,1016,1014,7180
20241202,105200,9272932384,1016,1014,1016,1014,10102
20241202,105100,9262682081,1014,1015,1017,1014,9685
20241202,105000,9252851137,1015,1015,1018,1015,31978
20241202,104900,9220322840,1014,1016,1017,1014,13126
20241202,104800,9207005852,1014,1012,1017,1012,27079
20241202,104700,9179564585,1013,1013,1014,1012,8557
20241202,104600,9170899767,1013,1017,1017,1012,31617
20241202,104500,9138816963,1017,1018,1019,1017,25982
20241202,104400,9112373189,1018,1021,1022,1017,104470
20241202,104300,9005807403,1021,1020,1022,1018,32747
20241202,104200,8972388769,1022,1016,1022,1015,111153
20241202,104100,8859142723,1015,1011,1016,1011,147625
20241202,104000,8709518998,1010,1010,1011,1008,70527
20241202,103900,8638275346,1011,1010,1011,1008,21215
20241202,103800,8616854304,1010,1005,1011,1003,154605
20241202,103700,8461185979,1004,1002,1004,1002,31123
20241202,103600,8429967330,1002,1002,1003,1002,28110
20241202,103500,8401792677,1002,1001,1002,1001,30562
20241202,103400,8371174290,1001,998,1001,997,43186
20241202,103300,8328019869,998,997,999,995,66644
20241202,103200,8261621598,997,998,999,995,77353
20241202,103100,8184489690,999,995,999,994,118741
20241202,103000,8066308530,994,996,997,994,188210
20241202,102900,7879030340,995,1001,1002,995,418812
20241202,102800,7460534454,1001,1002,1003,1001,93970
20241202,102700,7366451617,1002,1003,1004,1002,37088
20241202,102600,7329286180,1003,1007,1007,1002,103175
20241202,102500,7225738611,1006,1007,1007,1006,31011
20241202,102400,7194529778,1007,1010,1010,1006,18697
20241202,102300,7175688398,1009,1010,1011,1009,19924
20241202,102200,7155564078,1010,1009,1011,1004,129820
20241202,102100,7024697761,1009,1006,1010,1006,50885
20241202,102000,6973424558,1006,1004,1006,1004,63062
20241202,101900,6910056597,1004,1004,1005,1004,41136
20241202,101800,6868743255,1004,1005,1005,1002,32449
20241202,101700,6836176712,1005,1005,1007,1004,39682
20241202,101600,6796293243,1005,1005,1005,1003,64889
20241202,101500,6731091065,1005,1002,1005,1001,78092
20241202,101400,6652840732,1001,1008,1010,1001,231746
20241202,101300,6420089753,1009,1011,1012,1009,233072
20241202,101200,6184629459,1012,1012,1013,1011,70090
20241202,101100,6113713407,1012,1014,1014,1012,70285
20241202,101000,6042529901,1014,1015,1016,1013,33402
20241202,100900,6008665056,1016,1015,1016,1013,93498
20241202,100800,5913816978,1015,1016,1016,1015,8854
20241202,100700,5904829314,1015,1017,1017,1015,66349
20241202,100600,5837451446,1016,1016,1017,1015,30554
20241202,100500,5806398633,1017,1017,1017,1016,14048
20241202,100400,5792122038,1016,1016,1017,1016,12832
20241202,100300,5779082722,1016,1016,1016,1015,25677
20241202,100200,5753003956,1016,1015,1016,1015,30188
20241202,100100,5722355601,1016,1017,1017,1015,24754
20241202,100000,5697209060,1017,1016,1018,1015,21584
20241202,095900,5675268411,1017,1016,1018,1015,41730
20241202,095800,5632901570,1016,1017,1018,1015,39337
20241202,095700,5592924336,1016,1017,1018,1016,12621
20241202,095600,5580085062,1018,1018,1018,1016,53494
20241202,095500,5525703784,1019,1019,1020,1018,51597
20241202,095400,5473130936,1020,1019,1020,1018,41888
20241202,095300,5430470609,1020,1020,1021,1018,23194
20241202,095200,5406828909,1021,1020,1022,1018,29418
20241202,095100,5376798601,1020,1016,1021,1016,80781
20241202,095000,5294484428,1016,1019,1021,1016,61247
20241202,094900,5232112171,1020,1016,1021,1016,57136
20241202,094800,5173964305,1016,1015,1016,1014,46914
20241202,094700,5126366698,1015,1015,1018,1014,58059
20241202,094600,5067407248,1016,1019,1019,1016,38435
20241202,094500,5028322636,1019,1019,1019,1016,16759
20241202,094400,5011271222,1019,1022,1025,1018,38686
20241202,094300,4971767687,1019,1027,1027,1017,69471
20241202,094200,4900696018,1028,1028,1030,1026,15145
20241202,094100,4885137288,1028,1025,1028,1025,55491
20241202,094000,4828236038,1025,1030,1030,1023,53749
20241202,093900,4773048878,1030,1030,1033,1028,165979
20241202,093800,4602025672,1030,1031,1032,1029,72375
20241202,093700,4527462345,1031,1030,1033,1028,112050
20241202,093600,4411978668,1029,1028,1029,1023,120380
20241202,093500,4288472123,1028,1022,1029,1020,141974
20241202,093400,4143046530,1022,1016,1022,1015,40205
20241202,093300,4102047956,1016,1020,1020,1015,75187
20241202,093200,4025622139,1019,1019,1023,1019,108713
20241202,093100,3914679323,1019,1016,1019,1015,30202
20241202,093000,3883957873,1016,1015,1017,1014,61923
20241202,092900,3821103660,1014,1017,1017,1014,93904
20241202,092800,3725807350,1017,1019,1019,1016,16266
20241202,092700,3709262348,1018,1019,1020,1017,16859
20241202,092600,3692093769,1019,1017,1020,1016,53396
20241202,092500,3637779524,1017,1016,1017,1014,32794
20241202,092400,3604490686,1017,1016,1017,1015,27148
20241202,092300,3576912865,1017,1019,1019,1014,109770
20241202,092200,3465379953,1019,1019,1020,1015,45355
20241202,092100,3419220217,1015,1014,1019,1014,81123
20241202,092000,3336840919,1015,1019,1019,1014,81593
20241202,091900,3253987634,1019,1014,1020,1014,65321
20241202,091800,3187588595,1014,1015,1016,1014,43309
20241202,091700,3143639287,1016,1018,1018,1013,22583
20241202,091600,3120726389,1018,1021,1024,1013,132454
20241202,091500,2985983898,1022,1024,1026,1020,53684
20241202,091400,2931125381,1027,1023,1028,1021,86416
20241202,091300,2842691745,1023,1019,1025,1017,77764
20241202,091200,2763262330,1019,1016,1019,1014,111227
20241202,091100,2650330478,1016,1023,1023,1015,121636
20241202,091000,2526484737,1024,1029,1030,1020,35693
20241202,090900,2489943198,1030,1022,1030,1018,117852
20241202,090800,2369483713,1025,1024,1031,1021,166827
20241202,090700,2198278554,1024,1012,1025,1012,146915
20241202,090600,2048666819,1014,1015,1017,1010,238639
20241202,090500,1806688255,1015,1021,1030,1012,365567
20241202,090400,1433757887,1021,1024,1028,1015,279767
20241202,090300,1147828134,1025,1036,1039,1024,179005
20241202,090200,963580704,1034,1043,1043,1020,244572
20241202,090100,710773271,1043,1043,1046,1036,202834
20241202,090000,499515296,1040,1025,1045,1019,483736