stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,183400,11128640117,1022,1022,1022,1022,118119
20241203,183300,11128640117,1022,1022,1022,1022,0
20241203,183200,11128640117,1022,1022,1022,1022,0
20241203,183100,11128640117,1022,1022,1022,1022,0
20241203,183000,11128640117,1022,1022,1022,1022,0
20241203,182900,11128640117,1022,1022,1022,1022,0
20241203,182800,11128640117,1022,1022,1022,1022,0
20241203,182700,11128640117,1022,1022,1022,1022,0
20241203,182600,11128640117,1022,1022,1022,1022,0
20241203,182500,11128640117,1022,1022,1022,1022,0
20241203,182400,11128640117,1022,1022,1022,1022,0
20241203,182300,11128640117,1022,1022,1022,1022,0
20241203,182200,11128640117,1022,1022,1022,1022,0
20241203,182100,11128640117,1022,1022,1022,1022,0
20241203,182000,11128640117,1022,1022,1022,1022,0
20241203,181900,11128640117,1022,1022,1022,1022,0
20241203,181800,11128640117,1022,1022,1022,1022,0
20241203,181700,11128640117,1022,1022,1022,1022,0
20241203,181600,11128640117,1022,1022,1022,1022,0
20241203,181500,11128640117,1022,1022,1022,1022,0
20241203,181400,11128640117,1022,1022,1022,1022,0
20241203,181300,11128640117,1022,1022,1022,1022,0
20241203,181200,11128640117,1022,1022,1022,1022,0
20241203,181100,11128640117,1022,1022,1022,1022,0
20241203,181000,11128640117,1022,1022,1022,1022,0
20241203,180900,11128640117,1022,1022,1022,1022,0
20241203,180800,11128640117,1022,1022,1022,1022,0
20241203,180700,11128640117,1022,1022,1022,1022,0
20241203,180600,11128640117,1022,1022,1022,1022,0
20241203,180500,11128640117,1022,1022,1022,1022,0
20241203,180400,11128640117,1022,1022,1022,1022,118119
20241203,180300,11128640117,1022,1022,1022,1022,0
20241203,180200,11128640117,1022,1022,1022,1022,0
20241203,180100,11128640117,1022,1022,1022,1022,0
20241203,180000,11128640117,1022,1022,1022,1022,0
20241203,175900,11128640117,1022,1022,1022,1022,0
20241203,175800,11128640117,1022,1022,1022,1022,0
20241203,175700,11128640117,1022,1022,1022,1022,0
20241203,175600,11128640117,1022,1022,1022,1022,0
20241203,175500,11128640117,1022,1022,1022,1022,0
20241203,175400,11128640117,1022,1022,1022,1022,0
20241203,175300,11128640117,1022,1022,1022,1022,0
20241203,175200,11128640117,1022,1022,1022,1022,0
20241203,175100,11128640117,1022,1022,1022,1022,0
20241203,175000,11128640117,1022,1022,1022,1022,0
20241203,174900,11128640117,1022,1022,1022,1022,0
20241203,174800,11128640117,1022,1022,1022,1022,0
20241203,174700,11128640117,1022,1022,1022,1022,0
20241203,174600,11128640117,1022,1022,1022,1022,0
20241203,174500,11128640117,1022,1022,1022,1022,0
20241203,174400,11128640117,1022,1022,1022,1022,0
20241203,174300,11128640117,1022,1022,1022,1022,0
20241203,174200,11128640117,1022,1022,1022,1022,0
20241203,174100,11128640117,1022,1022,1022,1022,0
20241203,174000,11128640117,1022,1022,1022,1022,0
20241203,173900,11128640117,1022,1022,1022,1022,0
20241203,173800,11128640117,1022,1022,1022,1022,0
20241203,173700,11128640117,1022,1022,1022,1022,0
20241203,173600,11128640117,1022,1022,1022,1022,0
20241203,173500,11128640117,1022,1022,1022,1022,0
20241203,173400,11128640117,1022,1022,1022,1022,118119
20241203,173300,11128640117,1022,1022,1022,1022,0
20241203,173200,11128640117,1022,1022,1022,1022,0
20241203,173100,11128640117,1022,1022,1022,1022,0
20241203,173000,11128640117,1022,1022,1022,1022,0
20241203,172900,11128640117,1022,1022,1022,1022,0
20241203,172800,11128640117,1022,1022,1022,1022,0
20241203,172700,11128640117,1022,1022,1022,1022,0
20241203,172600,11128640117,1022,1022,1022,1022,0
20241203,172500,11128640117,1022,1022,1022,1022,0
20241203,172400,11128640117,1022,1022,1022,1022,0
20241203,172300,11128640117,1022,1022,1022,1022,0
20241203,172200,11128640117,1022,1022,1022,1022,0
20241203,172100,11128640117,1022,1022,1022,1022,0
20241203,172000,11128640117,1022,1022,1022,1022,0
20241203,171900,11128640117,1022,1022,1022,1022,0
20241203,171800,11128640117,1022,1022,1022,1022,0
20241203,171700,11128640117,1022,1022,1022,1022,0
20241203,171600,11128640117,1022,1022,1022,1022,0
20241203,171500,11128640117,1022,1022,1022,1022,0
20241203,171400,11128640117,1022,1022,1022,1022,0
20241203,171300,11128640117,1022,1022,1022,1022,0
20241203,171200,11128640117,1022,1022,1022,1022,0
20241203,171100,11128640117,1022,1022,1022,1022,0
20241203,171000,11128640117,1022,1022,1022,1022,0
20241203,170900,11128640117,1022,1022,1022,1022,0
20241203,170800,11128640117,1022,1022,1022,1022,0
20241203,170700,11128640117,1022,1022,1022,1022,0
20241203,170600,11128640117,1022,1022,1022,1022,0
20241203,170500,11128640117,1022,1022,1022,1022,0
20241203,170400,11128640117,1022,1022,1022,1022,118119
20241203,170300,11128640117,1022,1022,1022,1022,0
20241203,170200,11128640117,1022,1022,1022,1022,0
20241203,170100,11128640117,1022,1022,1022,1022,0
20241203,170000,11128640117,1022,1022,1022,1022,0
20241203,165900,11128640117,1022,1022,1022,1022,0
20241203,165800,11128640117,1022,1022,1022,1022,0
20241203,165700,11128640117,1022,1022,1022,1022,0
20241203,165600,11128640117,1022,1022,1022,1022,0
20241203,165500,11128640117,1022,1022,1022,1022,0
20241203,165400,11128640117,1022,1022,1022,1022,0
20241203,165300,11128640117,1022,1022,1022,1022,0
20241203,165200,11128640117,1022,1022,1022,1022,0
20241203,165100,11128640117,1022,1022,1022,1022,0
20241203,165000,11128640117,1022,1022,1022,1022,0
20241203,164900,11128640117,1022,1022,1022,1022,0
20241203,164800,11128640117,1022,1022,1022,1022,0
20241203,164700,11128640117,1022,1022,1022,1022,0
20241203,164600,11128640117,1022,1022,1022,1022,0
20241203,164500,11128640117,1022,1022,1022,1022,0
20241203,164400,11128640117,1022,1022,1022,1022,0
20241203,164300,11128640117,1022,1022,1022,1022,0
20241203,164200,11128640117,1022,1022,1022,1022,0
20241203,164100,11128640117,1022,1022,1022,1022,0
20241203,164000,11128640117,1022,1022,1022,1022,0
20241203,163900,11128640117,1022,1022,1022,1022,0
20241203,163800,11128640117,1022,1022,1022,1022,0
20241203,163700,11128640117,1022,1022,1022,1022,0
20241203,163600,11128640117,1022,1022,1022,1022,0
20241203,163500,11128640117,1022,1022,1022,1022,0
20241203,163400,11128640117,1022,1022,1022,1022,118119
20241203,163300,11128640117,1022,1022,1022,1022,0
20241203,163200,11128640117,1022,1022,1022,1022,0
20241203,163100,11128640117,1022,1022,1022,1022,0
20241203,163000,11128640117,1022,1022,1022,1022,0
20241203,162900,11128640117,1022,1022,1022,1022,0
20241203,162800,11128640117,1022,1022,1022,1022,0
20241203,162700,11128640117,1022,1022,1022,1022,0
20241203,162600,11128640117,1022,1022,1022,1022,0
20241203,162500,11128640117,1022,1022,1022,1022,0
20241203,162400,11128640117,1022,1022,1022,1022,0
20241203,162300,11128640117,1022,1022,1022,1022,0
20241203,162200,11128640117,1022,1022,1022,1022,0
20241203,162100,11128640117,1022,1022,1022,1022,0
20241203,162000,11128640117,1022,1022,1022,1022,0
20241203,161900,11128640117,1022,1022,1022,1022,0
20241203,161800,11128640117,1022,1022,1022,1022,0
20241203,161700,11128640117,1022,1022,1022,1022,0
20241203,161600,11128640117,1022,1022,1022,1022,0
20241203,161500,11128640117,1022,1022,1022,1022,0
20241203,161400,11128640117,1022,1022,1022,1022,0
20241203,161300,11128640117,1022,1022,1022,1022,0
20241203,161200,11128640117,1022,1022,1022,1022,0
20241203,161100,11128640117,1022,1022,1022,1022,0
20241203,161000,11128640117,1022,1022,1022,1022,0
20241203,160900,11128640117,1022,1022,1022,1022,0
20241203,160800,11128640117,1022,1022,1022,1022,0
20241203,160700,11128640117,1022,1022,1022,1022,0
20241203,160600,11128640117,1022,1022,1022,1022,0
20241203,160500,11128640117,1022,1022,1022,1022,0
20241203,160400,11128640117,1022,1022,1022,1022,118119
20241203,160300,11128640117,1022,1022,1022,1022,0
20241203,160200,11128640117,1022,1022,1022,1022,0
20241203,160100,11128640117,1022,1022,1022,1022,0
20241203,160000,11128640117,1022,1022,1022,1022,0
20241203,155900,11128640117,1022,1022,1022,1022,0
20241203,155800,11128640117,1022,1022,1022,1022,0
20241203,155700,11128640117,1022,1022,1022,1022,0
20241203,155600,11128640117,1022,1022,1022,1022,0
20241203,155500,11128640117,1022,1022,1022,1022,0
20241203,155400,11128640117,1022,1022,1022,1022,0
20241203,155300,11128640117,1022,1022,1022,1022,0
20241203,155200,11128640117,1022,1022,1022,1022,0
20241203,155100,11128640117,1022,1022,1022,1022,0
20241203,155000,11128640117,1022,1022,1022,1022,0
20241203,154900,11128640117,1022,1022,1022,1022,0
20241203,154800,11128640117,1022,1022,1022,1022,0
20241203,154700,11128640117,1022,1022,1022,1022,0
20241203,154600,11128640117,1022,1022,1022,1022,0
20241203,154500,11128640117,1022,1022,1022,1022,0
20241203,154400,11128640117,1022,1022,1022,1022,0
20241203,154300,11128640117,1022,1022,1022,1022,0
20241203,154200,11128640117,1022,1022,1022,1022,0
20241203,154100,11128640117,1022,1022,1022,1022,0
20241203,154000,11128640117,1022,1022,1022,1022,0
20241203,153900,11128640117,1022,1022,1022,1022,0
20241203,153800,11128640117,1022,1022,1022,1022,0
20241203,153700,11128640117,1022,1022,1022,1022,0
20241203,153600,11128640117,1022,1022,1022,1022,0
20241203,153500,11128640117,1022,1022,1022,1022,0
20241203,153400,11128640117,1022,1022,1022,1022,118119
20241203,153300,11128640117,1022,1022,1022,1022,0
20241203,153200,11128640117,1022,1022,1022,1022,0
20241203,153100,11128640117,1022,1022,1022,1022,0
20241203,153000,11128640117,1022,1022,1022,1022,118119
20241203,152900,11007922499,1022,1022,1022,1022,0
20241203,152800,11007922499,1022,1022,1022,1022,0
20241203,152700,11007922499,1022,1022,1022,1022,0
20241203,152600,11007922499,1022,1022,1022,1022,0
20241203,152500,11007922499,1022,1022,1022,1022,0
20241203,152400,11007922499,1022,1022,1022,1022,0
20241203,152300,11007922499,1022,1022,1022,1022,0
20241203,152200,11007922499,1022,1022,1022,1022,0
20241203,152100,11007922499,1022,1022,1022,1022,0
20241203,152000,11007922499,1022,1022,1022,1022,0
20241203,151900,11007922499,1022,1021,1023,1021,36645
20241203,151800,10970483228,1021,1021,1022,1020,33370
20241203,151700,10936404808,1021,1022,1022,1021,28684
20241203,151600,10907104711,1021,1021,1022,1020,18874
20241203,151500,10887834110,1021,1020,1021,1020,7622
20241203,151400,10880055256,1021,1022,1022,1020,32665
20241203,151300,10846696611,1022,1022,1022,1021,17462
20241203,151200,10828852829,1021,1021,1022,1020,15665
20241203,151100,10812867754,1021,1021,1021,1020,7693
20241203,151000,10805014674,1020,1021,1021,1020,18924
20241203,150900,10785704727,1021,1020,1021,1020,19264
20241203,150800,10766043312,1020,1020,1021,1020,16440
20241203,150700,10749273043,1020,1021,1021,1020,17469
20241203,150600,10731447261,1021,1020,1021,1020,12244
20241203,150500,10718950306,1020,1020,1022,1020,37138
20241203,150400,10681034039,1021,1021,1021,1019,30588
20241203,150300,10649834454,1020,1021,1021,1020,29306
20241203,150200,10619940653,1021,1021,1021,1020,10710
20241203,150100,10609010094,1022,1020,1022,1020,12420
20241203,150000,10596327375,1020,1021,1021,1020,6480
20241203,145900,10589717760,1021,1021,1021,1020,12525
20241203,145800,10576939613,1021,1021,1021,1020,4352
20241203,145700,10572496456,1021,1021,1022,1021,5734
20241203,145600,10566640692,1021,1021,1021,1020,7417
20241203,145500,10559067936,1020,1022,1022,1020,32028
20241203,145400,10526385370,1021,1021,1022,1021,4509
20241203,145300,10521780130,1022,1022,1023,1021,9402
20241203,145200,10512171793,1023,1022,1023,1022,6396
20241203,145100,10505634976,1022,1022,1022,1021,18718
20241203,145000,10486509299,1022,1021,1022,1021,7418
20241203,144900,10478935520,1021,1020,1021,1019,7980
20241203,144800,10470795792,1019,1019,1020,1019,26667
20241203,144700,10443600431,1020,1019,1020,1019,9944
20241203,144600,10433467252,1019,1018,1019,1018,3072
20241203,144500,10430337166,1019,1018,1019,1018,8973
20241203,144400,10421201123,1018,1019,1019,1018,12361
20241203,144300,10408617477,1019,1018,1019,1018,11960
20241203,144200,10396440885,1018,1018,1018,1017,7248
20241203,144100,10389063204,1017,1018,1018,1017,7177
20241203,144000,10381763270,1018,1018,1018,1017,5508
20241203,143900,10376157942,1017,1018,1018,1017,6827
20241203,143800,10369212231,1017,1018,1018,1017,17106
20241203,143700,10351809835,1018,1018,1019,1017,24286
20241203,143600,10327106779,1019,1019,1019,1018,12160
20241203,143500,10314726893,1019,1018,1019,1018,8492
20241203,143400,10306080774,1018,1019,1019,1018,5416
20241203,143300,10300565706,1018,1019,1019,1018,9823
20241203,143200,10290560583,1019,1020,1020,1018,17873
20241203,143100,10272355909,1020,1019,1020,1019,4206
20241203,143000,10268069387,1018,1018,1019,1018,2554
20241203,142900,10265468615,1019,1018,1020,1018,8489
20241203,142800,10256819933,1019,1019,1019,1018,3359
20241203,142700,10253397625,1019,1019,1020,1018,9117
20241203,142600,10244104888,1018,1019,1020,1018,24424
20241203,142500,10219231090,1019,1020,1020,1019,6386
20241203,142400,10212723041,1020,1021,1022,1020,24563
20241203,142300,10187659005,1021,1020,1021,1020,11509
20241203,142200,10175918707,1020,1020,1020,1019,5901
20241203,142100,10169900688,1020,1019,1020,1018,6551
20241203,142000,10163225765,1019,1019,1019,1018,18819
20241203,141900,10144055028,1019,1019,1019,1018,2450
20241203,141800,10141559478,1018,1018,1020,1018,13826
20241203,141700,10127476195,1019,1018,1019,1017,25577
20241203,141600,10101444035,1018,1017,1018,1017,7735
20241203,141500,10093574885,1017,1017,1017,1016,39873
20241203,141400,10053037381,1017,1016,1017,1016,9470
20241203,141300,10043409207,1017,1017,1017,1016,59477
20241203,141200,9982979614,1016,1018,1018,1016,24532
20241203,141100,9958028530,1018,1017,1018,1016,18255
20241203,141000,9939467193,1017,1017,1018,1017,62369
20241203,140900,9876035379,1017,1019,1020,1017,104253
20241203,140800,9769859224,1020,1020,1020,1019,13921
20241203,140700,9755672083,1020,1019,1020,1019,8268
20241203,140600,9747244109,1019,1019,1020,1019,42787
20241203,140500,9703642151,1019,1020,1021,1019,22118
20241203,140400,9681081775,1021,1021,1021,1020,6144
20241203,140300,9674814274,1020,1020,1021,1019,19809
20241203,140200,9654608885,1020,1019,1020,1019,15526
20241203,140100,9638777388,1019,1019,1020,1019,13291
20241203,140000,9625233211,1020,1021,1021,1019,3415
20241203,135900,9621749712,1020,1020,1020,1019,9281
20241203,135800,9612289205,1019,1021,1021,1019,46066
20241203,135700,9565301886,1020,1020,1021,1020,60016
20241203,135600,9504083395,1021,1022,1022,1021,13229
20241203,135500,9490575569,1022,1021,1022,1021,6020
20241203,135400,9484426409,1021,1022,1022,1020,15878
20241203,135300,9468217433,1021,1022,1022,1021,2605
20241203,135200,9465555329,1022,1022,1022,1021,2697
20241203,135100,9462799013,1022,1022,1022,1021,5544
20241203,135000,9457138527,1021,1021,1022,1021,656
20241203,134900,9456468750,1021,1021,1022,1020,13945
20241203,134800,9442230932,1021,1021,1021,1020,7626
20241203,134700,9434445905,1021,1022,1022,1021,1285
20241203,134600,9433133900,1022,1021,1022,1020,3864
20241203,134500,9429189196,1020,1020,1022,1020,30444
20241203,134400,9398103197,1020,1020,1021,1020,19777
20241203,134300,9377930622,1020,1020,1021,1020,26459
20241203,134200,9350942422,1020,1021,1021,1020,6444
20241203,134100,9344363125,1021,1021,1021,1020,5344
20241203,134000,9338910101,1020,1021,1021,1020,360
20241203,133900,9338542719,1021,1020,1021,1020,2049
20241203,133800,9336452145,1021,1021,1022,1021,26550
20241203,133700,9309344545,1021,1021,1022,1021,15345
20241203,133600,9293677183,1022,1023,1023,1021,2995
20241203,133500,9290616244,1023,1023,1024,1022,1417
20241203,133400,9289167336,1022,1022,1024,1022,14843
20241203,133300,9273985447,1023,1023,1023,1021,112
20241203,133200,9273870874,1020,1021,1024,1020,23175
20241203,133100,9250214312,1020,1021,1021,1020,4853
20241203,133000,9245264113,1020,1021,1022,1020,23869
20241203,132900,9220901329,1022,1021,1023,1021,18016
20241203,132800,9202499033,1021,1020,1021,1020,11455
20241203,132700,9190809329,1021,1021,1023,1020,7240
20241203,132600,9183413332,1021,1021,1023,1020,16717
20241203,132500,9166346418,1022,1022,1022,1021,4469
20241203,132400,9161780790,1022,1022,1024,1022,22763
20241203,132300,9138496131,1021,1020,1021,1019,10340
20241203,132200,9127953287,1020,1019,1021,1019,7529
20241203,132100,9120276672,1020,1020,1020,1019,4415
20241203,132000,9115773529,1021,1020,1021,1020,9873
20241203,131900,9105701799,1021,1022,1022,1021,6940
20241203,131800,9098615986,1022,1024,1024,1022,21332
20241203,131700,9076805997,1024,1024,1024,1024,7247
20241203,131600,9069385069,1024,1025,1025,1024,7925
20241203,131500,9061269469,1022,1026,1026,1022,11840
20241203,131400,9049136747,1026,1025,1026,1024,32652
20241203,131300,9015669908,1025,1024,1025,1023,17059
20241203,131200,8998204314,1024,1024,1025,1023,6781
20241203,131100,8991265887,1025,1024,1025,1024,7298
20241203,131000,8983791918,1025,1024,1026,1024,19034
20241203,130900,8964289186,1026,1027,1027,1018,12034
20241203,130800,8952006377,1027,1019,1031,1018,158357
20241203,130700,8790033490,1019,1019,1020,1019,19144
20241203,130600,8770522683,1020,1020,1020,1019,4309
20241203,130500,8766131098,1019,1020,1020,1019,8946
20241203,130400,8757013997,1019,1019,1020,1019,6520
20241203,130300,8750369773,1020,1019,1020,1019,2120
20241203,130200,8748209008,1019,1019,1020,1019,10665
20241203,130100,8737336788,1019,1019,1020,1018,52027
20241203,130000,8684357470,1020,1020,1020,1019,21356
20241203,125900,8662582428,1020,1020,1020,1019,36532
20241203,125800,8625323113,1020,1020,1021,1020,28065
20241203,125700,8596693939,1020,1021,1022,1020,56072
20241203,125600,8539448613,1021,1021,1022,1021,17157
20241203,125500,8521927669,1022,1021,1022,1021,35395
20241203,125400,8485788258,1021,1022,1023,1021,19524
20241203,125300,8465847357,1023,1023,1023,1021,6687
20241203,125200,8459014700,1023,1023,1023,1022,4630
20241203,125100,8454281495,1022,1022,1023,1022,12408
20241203,125000,8441600437,1022,1022,1023,1022,25010
20241203,124900,8416031311,1023,1022,1023,1022,3824
20241203,124800,8412123073,1022,1023,1024,1022,20706
20241203,124700,8390953135,1023,1023,1023,1022,1288
20241203,124600,8389635515,1022,1023,1023,1022,7071
20241203,124500,8382404957,1023,1021,1023,1021,6779
20241203,124400,8375478399,1021,1023,1023,1021,38873
20241203,124300,8335765580,1023,1023,1023,1022,9785
20241203,124200,8325756525,1024,1023,1024,1023,2187
20241203,124100,8323519223,1023,1024,1025,1023,4937
20241203,124000,8318463868,1024,1023,1024,1022,20281
20241203,123900,8297715988,1023,1023,1024,1022,22226
20241203,123800,8274980378,1023,1023,1023,1022,23049
20241203,123700,8251410070,1023,1022,1023,1022,2099
20241203,123600,8249264885,1022,1023,1023,1021,43654
20241203,123500,8204665208,1023,1023,1023,1022,8515
20241203,123400,8195959681,1023,1023,1023,1022,4147
20241203,123300,8191718005,1023,1022,1023,1021,15171
20241203,123200,8176213020,1022,1022,1022,1021,7077
20241203,123100,8168984326,1022,1022,1022,1021,12006
20241203,123000,8156715773,1021,1023,1023,1021,3698
20241203,122900,8152936419,1023,1022,1023,1021,13287
20241203,122800,8139364424,1022,1022,1023,1021,7882
20241203,122700,8131310194,1022,1023,1023,1022,12764
20241203,122600,8118265084,1023,1023,1023,1021,7709
20241203,122500,8110388173,1022,1023,1024,1022,2624
20241203,122400,8107705431,1024,1023,1024,1021,9692
20241203,122300,8097802470,1022,1024,1024,1022,39922
20241203,122200,8056981572,1024,1024,1024,1023,9201
20241203,122100,8047560167,1024,1027,1027,1024,5277
20241203,122000,8042148832,1028,1024,1028,1024,7335
20241203,121900,8034622680,1024,1025,1025,1024,6153
20241203,121800,8028318621,1025,1025,1026,1025,7057
20241203,121700,8021084796,1026,1026,1026,1025,2355
20241203,121600,8018668567,1026,1027,1027,1026,7929
20241203,121500,8010529929,1027,1027,1027,1026,6497
20241203,121400,8003860010,1027,1028,1028,1026,3496
20241203,121300,8000273007,1028,1027,1028,1027,3828
20241203,121200,7996339796,1026,1027,1027,1026,4288
20241203,121100,7991937085,1028,1028,1029,1027,9350
20241203,121000,7982326560,1028,1028,1029,1027,6314
20241203,120900,7975833559,1028,1025,1028,1025,14127
20241203,120800,7961318267,1026,1024,1027,1023,14978
20241203,120700,7945960836,1024,1024,1024,1023,2302
20241203,120600,7943603589,1025,1024,1025,1024,953
20241203,120500,7942627716,1024,1024,1024,1023,636
20241203,120400,7941977033,1024,1022,1024,1021,3579
20241203,120300,7938317264,1022,1021,1022,1021,12598
20241203,120200,7925451806,1022,1023,1023,1021,26182
20241203,120100,7898689468,1023,1024,1024,1023,6059
20241203,120000,7892490566,1024,1023,1024,1023,12426
20241203,115900,7879777866,1022,1023,1023,1022,4009
20241203,115800,7875676709,1023,1023,1024,1022,2688
20241203,115700,7872929350,1022,1025,1025,1022,3312
20241203,115600,7869541736,1025,1025,1025,1022,11578
20241203,115500,7857700668,1025,1025,1025,1024,298
20241203,115400,7857395421,1024,1025,1025,1024,6219
20241203,115300,7851025886,1025,1023,1026,1022,24991
20241203,115200,7825473708,1023,1025,1026,1023,14789
20241203,115100,7810324496,1025,1024,1025,1024,8389
20241203,115000,7801729168,1024,1023,1024,1022,4228
20241203,114900,7797406381,1023,1024,1024,1022,1729
20241203,114800,7795637208,1023,1023,1023,1022,8821
20241203,114700,7786613855,1023,1024,1025,1023,2954
20241203,114600,7783589242,1024,1024,1024,1023,2774
20241203,114500,7780748951,1024,1024,1024,1023,6153
20241203,114400,7774450958,1024,1026,1026,1023,8458
20241203,114300,7765791588,1026,1024,1026,1023,1669
20241203,114200,7764082012,1024,1023,1024,1023,14927
20241203,114100,7748811289,1023,1023,1023,1022,9325
20241203,114000,7739273514,1023,1024,1024,1023,5507
20241203,113900,7733639432,1023,1024,1024,1023,6906
20241203,113800,7726574430,1024,1025,1026,1024,3809
20241203,113700,7722673829,1024,1024,1025,1024,6740
20241203,113600,7715771935,1024,1023,1026,1023,5326
20241203,113500,7710317935,1023,1022,1023,1022,7887
20241203,113400,7702251560,1023,1023,1024,1021,12274
20241203,113300,7689700859,1024,1023,1024,1022,13818
20241203,113200,7675573032,1023,1024,1024,1022,9952
20241203,113100,7665391267,1024,1026,1026,1023,13842
20241203,113000,7651202466,1026,1026,1027,1026,5312
20241203,112900,7645752122,1025,1029,1030,1025,12216
20241203,112800,7633190295,1029,1029,1031,1028,9743
20241203,112700,7623162839,1030,1027,1030,1027,39032
20241203,112600,7583025902,1027,1027,1028,1026,16377
20241203,112500,7566206160,1027,1023,1028,1022,13342
20241203,112400,7552527621,1023,1023,1023,1022,8778
20241203,112300,7543549885,1023,1024,1025,1023,19644
20241203,112200,7523437081,1024,1023,1024,1023,6200
20241203,112100,7517093874,1023,1022,1023,1021,35917
20241203,112000,7480387307,1022,1020,1022,1020,6984
20241203,111900,7473255777,1020,1022,1022,1019,23484
20241203,111800,7449298369,1020,1020,1023,1019,53914
20241203,111700,7394256775,1020,1020,1020,1018,34200
20241203,111600,7359404569,1020,1020,1020,1019,19544
20241203,111500,7339482062,1020,1021,1021,1019,60444
20241203,111400,7277842049,1021,1023,1023,1021,25103
20241203,111300,7252200871,1023,1023,1023,1022,9279
20241203,111200,7242715135,1023,1025,1026,1023,30970
20241203,111100,7211002995,1025,1026,1026,1024,4080
20241203,111000,7206821210,1026,1026,1026,1025,3404
20241203,110900,7203330658,1026,1026,1027,1025,51855
20241203,110800,7150162361,1026,1021,1028,1021,77663
20241203,110700,7070757711,1021,1020,1021,1020,30824
20241203,110600,7039310300,1020,1021,1021,1020,63025
20241203,110500,6975010414,1020,1021,1022,1020,139545
20241203,110400,6832599189,1021,1022,1024,1021,45648
20241203,110300,6785947698,1023,1025,1025,1023,48614
20241203,110200,6736179794,1025,1028,1028,1024,74341
20241203,110100,6659974837,1028,1027,1028,1027,5576
20241203,110000,6654245809,1027,1028,1028,1026,12551
20241203,105900,6641356406,1027,1027,1027,1027,6417
20241203,105800,6634766147,1026,1027,1027,1026,19178
20241203,105700,6615074712,1026,1027,1027,1026,16399
20241203,105600,6598245873,1026,1027,1027,1026,3935
20241203,105500,6594208015,1027,1027,1027,1026,2386
20241203,105400,6591759919,1026,1028,1028,1026,14016
20241203,105300,6577368884,1028,1028,1028,1027,4522
20241203,105200,6572720885,1028,1027,1028,1027,3217
20241203,105100,6569416975,1027,1026,1027,1026,8436
20241203,105000,6560760118,1026,1026,1026,1025,45022
20241203,104900,6514597173,1026,1027,1027,1025,25121
20241203,104800,6488840504,1026,1027,1027,1026,28225
20241203,104700,6459877614,1027,1027,1028,1026,33794
20241203,104600,6425189623,1027,1027,1028,1027,49118
20241203,104500,6374745113,1027,1029,1029,1027,27206
20241203,104400,6346780479,1029,1029,1030,1028,13165
20241203,104300,6333233848,1029,1028,1030,1028,10648
20241203,104200,6322278024,1028,1028,1030,1027,14444
20241203,104100,6307424820,1027,1030,1030,1027,61923
20241203,104000,6243758061,1029,1032,1033,1029,41384
20241203,103900,6201117985,1031,1032,1034,1030,26800
20241203,103800,6173476998,1031,1033,1037,1030,119227
20241203,103700,6050242175,1034,1031,1034,1031,21254
20241203,103600,6028301468,1032,1031,1033,1030,16237
20241203,103500,6011546735,1030,1031,1032,1029,24698
20241203,103400,5986096953,1031,1030,1031,1028,39760
20241203,103300,5945164722,1031,1029,1032,1029,5695
20241203,103200,5939296954,1031,1029,1032,1028,54282
20241203,103100,5883426349,1029,1031,1032,1029,40383
20241203,103000,5841821189,1031,1033,1033,1030,29581
20241203,102900,5811305555,1033,1033,1034,1032,8066
20241203,102800,5802975436,1033,1034,1034,1032,2487
20241203,102700,5800406052,1033,1034,1035,1033,4376
20241203,102600,5795885076,1033,1035,1035,1033,13387
20241203,102500,5782050682,1036,1037,1037,1033,7521
20241203,102400,5774276745,1037,1031,1037,1031,22244
20241203,102300,5751304600,1032,1035,1035,1030,45353
20241203,102200,5704439488,1035,1033,1035,1033,13411
20241203,102100,5690566307,1032,1029,1033,1029,11075
20241203,102000,5679148366,1030,1028,1030,1027,30548
20241203,101900,5647722292,1028,1027,1029,1027,8257
20241203,101800,5639238240,1029,1029,1029,1027,30976
20241203,101700,5607404193,1030,1030,1030,1029,25569
20241203,101600,5581078646,1030,1030,1032,1029,7911
20241203,101500,5572932944,1030,1034,1034,1029,92918
20241203,101400,5477139445,1034,1031,1034,1031,9124
20241203,101300,5467720965,1031,1030,1033,1030,21258
20241203,101200,5445806168,1030,1028,1030,1027,17897
20241203,101100,5427407992,1027,1026,1029,1026,32704
20241203,101000,5393814090,1026,1025,1027,1024,64432
20241203,100900,5327734146,1026,1027,1027,1025,19447
20241203,100800,5307784066,1025,1027,1028,1024,62954
20241203,100700,5243193097,1028,1029,1029,1027,13906
20241203,100600,5228893605,1029,1024,1030,1024,35365
20241203,100500,5192628306,1024,1031,1032,1023,129955
20241203,100400,5059082863,1032,1032,1033,1030,29581
20241203,100300,5028566993,1031,1031,1033,1028,123307
20241203,100200,4901520979,1031,1033,1033,1030,79141
20241203,100100,4819913908,1033,1032,1033,1032,14856
20241203,100000,4804575789,1033,1034,1035,1033,53275
20241203,095900,4749517930,1034,1036,1036,1033,72919
20241203,095800,4674152034,1036,1037,1038,1034,54201
20241203,095700,4618038203,1037,1038,1040,1036,34225
20241203,095600,4582526986,1038,1040,1041,1034,75547
20241203,095500,4504206050,1039,1037,1041,1036,36660
20241203,095400,4466157773,1037,1040,1040,1037,39905
20241203,095300,4424737806,1040,1045,1045,1040,67109
20241203,095200,4354850398,1043,1046,1046,1043,25434
20241203,095100,4328282212,1045,1049,1049,1045,32924
20241203,095000,4293846775,1049,1050,1050,1047,8620
20241203,094900,4284810938,1050,1049,1051,1045,39230
20241203,094800,4243670351,1049,1049,1050,1046,39378
20241203,094700,4202417321,1048,1051,1051,1048,38789
20241203,094600,4161705437,1051,1050,1052,1049,18070
20241203,094500,4142721282,1050,1050,1051,1049,12471
20241203,094400,4129629997,1049,1050,1050,1048,44905
20241203,094300,4082519371,1050,1050,1052,1049,23553
20241203,094200,4057776095,1051,1053,1053,1051,28544
20241203,094100,4027757897,1052,1056,1056,1052,25442
20241203,094000,4000959809,1056,1052,1057,1052,24238
20241203,093900,3975422178,1052,1050,1052,1050,22549
20241203,093800,3951728321,1051,1050,1051,1049,20811
20241203,093700,3929881670,1050,1048,1051,1048,40500
20241203,093600,3887384151,1049,1046,1049,1045,52591
20241203,093500,3832337890,1046,1050,1050,1044,70382
20241203,093400,3758759431,1050,1051,1052,1045,81320
20241203,093300,3673541651,1049,1047,1053,1046,54815
20241203,093200,3616050019,1047,1046,1048,1045,41914
20241203,093100,3572200092,1047,1045,1047,1045,46259
20241203,093000,3523832118,1045,1050,1050,1040,79873
20241203,092900,3440418222,1050,1050,1052,1050,62901
20241203,092800,3374349427,1052,1052,1054,1050,52050
20241203,092700,3319591794,1052,1059,1062,1052,49791
20241203,092600,3266954020,1058,1051,1059,1050,60343
20241203,092500,3203444060,1050,1053,1054,1050,76446
20241203,092400,3123109121,1052,1057,1060,1052,50213
20241203,092300,3070117512,1056,1061,1062,1056,112530
20241203,092200,2950807760,1056,1070,1072,1056,301158
20241203,092100,2630517252,1071,1068,1073,1065,139500
20241203,092000,2481197090,1068,1064,1069,1061,62455
20241203,091900,2414641310,1065,1063,1065,1062,69217
20241203,091800,2340984184,1063,1064,1065,1059,108399
20241203,091700,2225839422,1064,1060,1065,1060,118694
20241203,091600,2099635886,1060,1054,1061,1054,55303
20241203,091500,2041157750,1055,1052,1057,1052,115643
20241203,091400,1919073633,1055,1053,1058,1052,58146
20241203,091300,1857714689,1052,1049,1054,1048,34183
20241203,091200,1821739924,1049,1053,1053,1047,117353
20241203,091100,1698544420,1053,1051,1075,1038,311097
20241203,091000,1371692280,1053,1037,1055,1036,433081
20241203,090900,918961411,1034,1036,1038,1032,37107
20241203,090800,880558825,1036,1033,1037,1031,26376
20241203,090700,853287788,1033,1037,1038,1032,36210
20241203,090600,815849770,1034,1037,1039,1034,57759
20241203,090500,755958400,1037,1023,1038,1020,111670
20241203,090400,641356355,1022,1026,1031,1021,118932
20241203,090300,519479879,1029,1033,1033,1023,98636
20241203,090200,418404465,1033,1037,1038,1024,160035
20241203,090100,253257183,1037,1024,1039,1024,53186
20241203,090000,198383779,1029,1030,1030,1015,169887