stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,183400,41092894898,952,952,952,952,428661
20241204,183300,41092894898,952,952,952,952,0
20241204,183200,41092894898,952,952,952,952,0
20241204,183100,41092894898,952,952,952,952,0
20241204,183000,41092894898,952,952,952,952,0
20241204,182900,41092894898,952,952,952,952,0
20241204,182800,41092894898,952,952,952,952,0
20241204,182700,41092894898,952,952,952,952,0
20241204,182600,41092894898,952,952,952,952,0
20241204,182500,41092894898,952,952,952,952,0
20241204,182400,41092894898,952,952,952,952,0
20241204,182300,41092894898,952,952,952,952,0
20241204,182200,41092894898,952,952,952,952,0
20241204,182100,41092894898,952,952,952,952,0
20241204,182000,41092894898,952,952,952,952,0
20241204,181900,41092894898,952,952,952,952,0
20241204,181800,41092894898,952,952,952,952,0
20241204,181700,41092894898,952,952,952,952,0
20241204,181600,41092894898,952,952,952,952,0
20241204,181500,41092894898,952,952,952,952,0
20241204,181400,41092894898,952,952,952,952,0
20241204,181300,41092894898,952,952,952,952,0
20241204,181200,41092894898,952,952,952,952,0
20241204,181100,41092894898,952,952,952,952,0
20241204,181000,41092894898,952,952,952,952,0
20241204,180900,41092894898,952,952,952,952,0
20241204,180800,41092894898,952,952,952,952,0
20241204,180700,41092894898,952,952,952,952,0
20241204,180600,41092894898,952,952,952,952,0
20241204,180500,41092894898,952,952,952,952,0
20241204,180400,41092894898,952,952,952,952,428661
20241204,180300,41092894898,952,952,952,952,0
20241204,180200,41092894898,952,952,952,952,0
20241204,180100,41092894898,952,952,952,952,0
20241204,180000,41092894898,952,952,952,952,0
20241204,175900,41092894898,952,952,952,952,0
20241204,175800,41092894898,952,952,952,952,0
20241204,175700,41092894898,952,952,952,952,0
20241204,175600,41092894898,952,952,952,952,0
20241204,175500,41092894898,952,952,952,952,0
20241204,175400,41092894898,952,952,952,952,0
20241204,175300,41092894898,952,952,952,952,0
20241204,175200,41092894898,952,952,952,952,0
20241204,175100,41092894898,952,952,952,952,0
20241204,175000,41092894898,952,952,952,952,0
20241204,174900,41092894898,952,952,952,952,0
20241204,174800,41092894898,952,952,952,952,0
20241204,174700,41092894898,952,952,952,952,0
20241204,174600,41092894898,952,952,952,952,0
20241204,174500,41092894898,952,952,952,952,0
20241204,174400,41092894898,952,952,952,952,0
20241204,174300,41092894898,952,952,952,952,0
20241204,174200,41092894898,952,952,952,952,0
20241204,174100,41092894898,952,952,952,952,0
20241204,174000,41092894898,952,952,952,952,0
20241204,173900,41092894898,952,952,952,952,0
20241204,173800,41092894898,952,952,952,952,0
20241204,173700,41092894898,952,952,952,952,0
20241204,173600,41092894898,952,952,952,952,0
20241204,173500,41092894898,952,952,952,952,0
20241204,173400,41092894898,952,952,952,952,428661
20241204,173300,41092894898,952,952,952,952,0
20241204,173200,41092894898,952,952,952,952,0
20241204,173100,41092894898,952,952,952,952,0
20241204,173000,41092894898,952,952,952,952,0
20241204,172900,41092894898,952,952,952,952,0
20241204,172800,41092894898,952,952,952,952,0
20241204,172700,41092894898,952,952,952,952,0
20241204,172600,41092894898,952,952,952,952,0
20241204,172500,41092894898,952,952,952,952,0
20241204,172400,41092894898,952,952,952,952,0
20241204,172300,41092894898,952,952,952,952,0
20241204,172200,41092894898,952,952,952,952,0
20241204,172100,41092894898,952,952,952,952,0
20241204,172000,41092894898,952,952,952,952,0
20241204,171900,41092894898,952,952,952,952,0
20241204,171800,41092894898,952,952,952,952,0
20241204,171700,41092894898,952,952,952,952,0
20241204,171600,41092894898,952,952,952,952,0
20241204,171500,41092894898,952,952,952,952,0
20241204,171400,41092894898,952,952,952,952,0
20241204,171300,41092894898,952,952,952,952,0
20241204,171200,41092894898,952,952,952,952,0
20241204,171100,41092894898,952,952,952,952,0
20241204,171000,41092894898,952,952,952,952,0
20241204,170900,41092894898,952,952,952,952,0
20241204,170800,41092894898,952,952,952,952,0
20241204,170700,41092894898,952,952,952,952,0
20241204,170600,41092894898,952,952,952,952,0
20241204,170500,41092894898,952,952,952,952,0
20241204,170400,41092894898,952,952,952,952,428661
20241204,170300,41092894898,952,952,952,952,0
20241204,170200,41092894898,952,952,952,952,0
20241204,170100,41092894898,952,952,952,952,0
20241204,170000,41092894898,952,952,952,952,0
20241204,165900,41092894898,952,952,952,952,0
20241204,165800,41092894898,952,952,952,952,0
20241204,165700,41092894898,952,952,952,952,0
20241204,165600,41092894898,952,952,952,952,0
20241204,165500,41092894898,952,952,952,952,0
20241204,165400,41092894898,952,952,952,952,0
20241204,165300,41092894898,952,952,952,952,0
20241204,165200,41092894898,952,952,952,952,0
20241204,165100,41092894898,952,952,952,952,0
20241204,165000,41092894898,952,952,952,952,0
20241204,164900,41092894898,952,952,952,952,0
20241204,164800,41092894898,952,952,952,952,0
20241204,164700,41092894898,952,952,952,952,0
20241204,164600,41092894898,952,952,952,952,0
20241204,164500,41092894898,952,952,952,952,0
20241204,164400,41092894898,952,952,952,952,0
20241204,164300,41092894898,952,952,952,952,0
20241204,164200,41092894898,952,952,952,952,0
20241204,164100,41092894898,952,952,952,952,0
20241204,164000,41092894898,952,952,952,952,0
20241204,163900,41092894898,952,952,952,952,0
20241204,163800,41092894898,952,952,952,952,0
20241204,163700,41092894898,952,952,952,952,0
20241204,163600,41092894898,952,952,952,952,0
20241204,163500,41092894898,952,952,952,952,0
20241204,163400,41092894898,952,952,952,952,428661
20241204,163300,41092894898,952,952,952,952,0
20241204,163200,41092894898,952,952,952,952,0
20241204,163100,41092894898,952,952,952,952,0
20241204,163000,41092894898,952,952,952,952,0
20241204,162900,41092894898,952,952,952,952,0
20241204,162800,41092894898,952,952,952,952,0
20241204,162700,41092894898,952,952,952,952,0
20241204,162600,41092894898,952,952,952,952,0
20241204,162500,41092894898,952,952,952,952,0
20241204,162400,41092894898,952,952,952,952,0
20241204,162300,41092894898,952,952,952,952,0
20241204,162200,41092894898,952,952,952,952,0
20241204,162100,41092894898,952,952,952,952,0
20241204,162000,41092894898,952,952,952,952,0
20241204,161900,41092894898,952,952,952,952,0
20241204,161800,41092894898,952,952,952,952,0
20241204,161700,41092894898,952,952,952,952,0
20241204,161600,41092894898,952,952,952,952,0
20241204,161500,41092894898,952,952,952,952,0
20241204,161400,41092894898,952,952,952,952,0
20241204,161300,41092894898,952,952,952,952,0
20241204,161200,41092894898,952,952,952,952,0
20241204,161100,41092894898,952,952,952,952,0
20241204,161000,41092894898,952,952,952,952,0
20241204,160900,41092894898,952,952,952,952,0
20241204,160800,41092894898,952,952,952,952,0
20241204,160700,41092894898,952,952,952,952,0
20241204,160600,41092894898,952,952,952,952,0
20241204,160500,41092894898,952,952,952,952,0
20241204,160400,41092894898,952,952,952,952,428661
20241204,160300,41092894898,952,952,952,952,0
20241204,160200,41092894898,952,952,952,952,0
20241204,160100,41092894898,952,952,952,952,0
20241204,160000,41092894898,952,952,952,952,0
20241204,155900,41092894898,952,952,952,952,0
20241204,155800,41092894898,952,952,952,952,0
20241204,155700,41092894898,952,952,952,952,0
20241204,155600,41092894898,952,952,952,952,0
20241204,155500,41092894898,952,952,952,952,0
20241204,155400,41092894898,952,952,952,952,0
20241204,155300,41092894898,952,952,952,952,0
20241204,155200,41092894898,952,952,952,952,0
20241204,155100,41092894898,952,952,952,952,0
20241204,155000,41092894898,952,952,952,952,0
20241204,154900,41092894898,952,952,952,952,0
20241204,154800,41092894898,952,952,952,952,0
20241204,154700,41092894898,952,952,952,952,0
20241204,154600,41092894898,952,952,952,952,0
20241204,154500,41092894898,952,952,952,952,0
20241204,154400,41092894898,952,952,952,952,0
20241204,154300,41092894898,952,952,952,952,0
20241204,154200,41092894898,952,952,952,952,0
20241204,154100,41092894898,952,952,952,952,0
20241204,154000,41092894898,952,952,952,952,0
20241204,153900,41092894898,952,952,952,952,0
20241204,153800,41092894898,952,952,952,952,0
20241204,153700,41092894898,952,952,952,952,0
20241204,153600,41092894898,952,952,952,952,0
20241204,153500,41092894898,952,952,952,952,0
20241204,153400,41092894898,952,952,952,952,428661
20241204,153300,41092894898,952,952,952,952,0
20241204,153200,41092894898,952,952,952,952,0
20241204,153100,41092894898,952,952,952,952,0
20241204,153000,41092894898,952,952,952,952,428661
20241204,152900,40684809626,952,952,952,952,0
20241204,152800,40684809626,952,952,952,952,0
20241204,152700,40684809626,952,952,952,952,0
20241204,152600,40684809626,952,952,952,952,0
20241204,152500,40684809626,952,952,952,952,0
20241204,152400,40684809626,952,952,952,952,0
20241204,152300,40684809626,952,952,952,952,0
20241204,152200,40684809626,952,952,952,952,0
20241204,152100,40684809626,952,952,952,952,0
20241204,152000,40684809626,952,952,952,952,0
20241204,151900,40684809626,952,955,956,952,139261
20241204,151800,40552002657,955,956,956,955,52628
20241204,151700,40501716687,956,955,960,954,17299
20241204,151600,40485186925,955,955,961,954,45671
20241204,151500,40441496580,955,956,956,954,39492
20241204,151400,40403768778,955,955,955,953,17155
20241204,151300,40387391920,954,957,958,954,81756
20241204,151200,40309247689,957,960,960,957,53460
20241204,151100,40258034609,960,958,960,957,18162
20241204,151000,40240628760,958,956,958,956,3827
20241204,150900,40236965279,957,955,957,954,22911
20241204,150800,40215060652,955,956,956,953,22081
20241204,150700,40193984397,956,953,956,953,56037
20241204,150600,40140510515,953,954,954,953,20101
20241204,150500,40121351011,954,953,954,952,13715
20241204,150400,40108284770,952,953,954,952,17506
20241204,150300,40091602185,954,953,954,952,11989
20241204,150200,40080174231,952,953,954,952,42776
20241204,150100,40039431131,953,953,953,952,44889
20241204,150000,39996655619,952,954,954,952,27851
20241204,145900,39970137937,953,953,954,952,81376
20241204,145800,39892592504,953,954,954,953,23823
20241204,145700,39869877840,954,954,955,954,13821
20241204,145600,39856692304,954,953,955,953,30347
20241204,145500,39827765085,953,955,955,952,55625
20241204,145400,39774732513,954,955,955,953,34553
20241204,145300,39741777115,955,956,956,954,69294
20241204,145200,39675631439,956,956,957,955,8551
20241204,145100,39667451706,957,956,957,956,3580
20241204,145000,39664027986,956,957,958,955,5801
20241204,144900,39658480472,957,955,964,953,111749
20241204,144800,39551355894,954,955,956,954,29896
20241204,144700,39522805343,954,954,955,952,98182
20241204,144600,39429231547,954,954,955,954,25683
20241204,144500,39404724428,955,955,955,954,39857
20241204,144400,39366661693,955,956,956,955,77584
20241204,144300,39292556038,956,957,957,955,34984
20241204,144200,39259118080,957,956,957,955,12494
20241204,144100,39247169444,956,956,957,955,27810
20241204,144000,39220582024,956,957,958,956,79627
20241204,143900,39144451925,958,960,960,957,77990
20241204,143800,39069761506,960,960,961,959,22377
20241204,143700,39048291573,961,961,961,960,18377
20241204,143600,39030635311,960,959,961,959,43497
20241204,143500,38988902541,958,960,960,958,15454
20241204,143400,38974080488,959,959,960,958,23059
20241204,143300,38951977186,958,959,960,958,22020
20241204,143200,38930854704,959,959,960,958,32464
20241204,143100,38899731822,959,961,961,958,13201
20241204,143000,38887069064,959,958,961,958,41950
20241204,142900,38846833864,958,959,959,957,45722
20241204,142800,38803042375,959,959,959,958,17585
20241204,142700,38786187285,959,960,960,958,16246
20241204,142600,38770598700,960,962,962,960,26517
20241204,142500,38745137662,961,961,962,961,19997
20241204,142400,38725919924,962,962,964,961,10831
20241204,142300,38715492444,961,965,965,961,16131
20241204,142200,38699971196,965,965,966,964,36555
20241204,142100,38664716425,965,962,965,962,22268
20241204,142000,38643275702,962,959,962,958,39750
20241204,141900,38605121326,959,958,959,958,14146
20241204,141800,38591556312,959,958,959,958,11127
20241204,141700,38580894649,959,959,959,958,19431
20241204,141600,38562278976,959,956,959,956,50825
20241204,141500,38513598343,957,957,958,956,18401
20241204,141400,38495988689,956,959,959,956,59849
20241204,141300,38438691400,959,960,960,958,21652
20241204,141200,38417931613,960,960,961,959,95919
20241204,141100,38325865753,960,962,962,960,22876
20241204,141000,38303898256,962,962,962,961,4939
20241204,140900,38299150366,962,962,962,960,16045
20241204,140800,38283732155,962,962,962,960,8391
20241204,140700,38275667124,961,961,962,960,89524
20241204,140600,38189709527,961,962,962,961,22159
20241204,140500,38168413683,962,963,963,962,19866
20241204,140400,38149300307,963,964,964,963,15903
20241204,140300,38133985694,963,963,963,963,16086
20241204,140200,38118494876,963,963,964,963,23773
20241204,140100,38095600676,963,962,964,962,14244
20241204,140000,38081878789,962,963,963,962,5076
20241204,135900,38076995627,962,961,963,961,16194
20241204,135800,38061417844,962,963,963,960,40588
20241204,135700,38022395205,963,962,964,962,33811
20241204,135600,37989818071,963,962,964,961,73422
20241204,135500,37919227069,962,965,965,962,32648
20241204,135400,37887775466,965,966,967,965,18516
20241204,135300,37869904789,967,966,967,966,4216
20241204,135200,37865829563,967,966,967,966,7763
20241204,135100,37858324320,966,967,967,966,7126
20241204,135000,37851433586,967,966,967,965,4618
20241204,134900,37846976250,966,965,966,965,7327
20241204,134800,37839904202,965,965,966,964,14501
20241204,134700,37825911146,965,966,966,965,29647
20241204,134600,37797301665,966,966,967,965,12586
20241204,134500,37785139841,967,966,968,966,8571
20241204,134400,37776852142,967,966,968,966,19888
20241204,134300,37757622302,967,967,967,965,19278
20241204,134200,37739004485,966,967,967,966,7979
20241204,134100,37731294101,966,966,967,963,12932
20241204,134000,37718810361,966,965,966,964,13239
20241204,133900,37706039871,965,968,968,965,28159
20241204,133800,37678836995,968,968,968,967,13597
20241204,133700,37665681212,967,967,968,967,6440
20241204,133600,37659451197,968,966,968,965,10568
20241204,133500,37649235086,967,965,967,965,25564
20241204,133400,37624554076,965,968,968,965,53622
20241204,133300,37572762619,968,966,968,966,31570
20241204,133200,37542241242,966,964,966,964,17241
20241204,133100,37525606207,965,967,967,964,2226
20241204,133000,37523458456,967,963,967,962,76595
20241204,132900,37449622620,963,963,963,962,15687
20241204,132800,37434531241,963,961,963,961,23413
20241204,132700,37412013933,961,961,962,961,9759
20241204,132600,37402630246,961,962,962,961,18914
20241204,132500,37384452348,962,963,963,962,12873
20241204,132400,37372068331,963,962,963,961,4375
20241204,132300,37367862227,962,963,963,962,7387
20241204,132200,37360754007,962,964,964,962,15571
20241204,132100,37345762718,964,964,965,963,17334
20241204,132000,37329057324,964,964,964,963,4569
20241204,131900,37324654477,964,964,964,963,10377
20241204,131800,37314659864,964,964,965,962,46848
20241204,131700,37269529413,965,965,965,964,34674
20241204,131600,37236091099,965,965,965,964,9537
20241204,131500,37226891701,965,966,966,964,12900
20241204,131400,37214447393,966,965,966,964,15522
20241204,131300,37199462535,965,967,967,964,23285
20241204,131200,37177010824,967,967,968,964,55502
20241204,131100,37123390006,966,965,967,965,5945
20241204,131000,37117645007,967,965,967,964,36553
20241204,130900,37082394717,965,966,969,965,70491
20241204,130800,37014279658,966,964,966,963,25038
20241204,130700,36990109739,964,964,965,963,20287
20241204,130600,36970549456,963,963,964,962,16997
20241204,130500,36954176428,963,963,963,962,14560
20241204,130400,36940162241,962,961,963,960,36339
20241204,130300,36905238301,960,962,963,960,26488
20241204,130200,36879779490,962,966,967,962,124550
20241204,130100,36759644572,966,963,966,962,28645
20241204,130000,36732038463,963,962,963,962,5003
20241204,125900,36727223055,962,962,962,959,17800
20241204,125800,36710122233,962,959,962,958,23243
20241204,125700,36687812033,959,960,960,958,32208
20241204,125600,36656936621,959,959,960,957,17872
20241204,125500,36639813467,959,959,961,957,36368
20241204,125400,36604970747,959,962,962,958,46000
20241204,125300,36560805139,962,960,962,959,13661
20241204,125200,36547691220,962,960,962,959,10389
20241204,125100,36537715223,960,961,962,959,24913
20241204,125000,36513788353,962,961,964,960,42383
20241204,124900,36473017950,960,958,961,957,98549
20241204,124800,36378512211,958,958,958,957,18872
20241204,124700,36360440113,958,958,959,957,33371
20241204,124600,36328490980,958,957,959,956,19506
20241204,124500,36309814850,959,959,960,956,43110
20241204,124400,36268545682,959,960,961,959,17784
20241204,124300,36251479053,960,957,960,956,57702
20241204,124200,36196188954,956,956,957,955,45345
20241204,124100,36152843000,955,956,956,955,29821
20241204,124000,36124334477,955,957,957,955,70714
20241204,123900,36056743025,956,957,957,956,13571
20241204,123800,36043761713,956,959,959,956,22789
20241204,123700,36021971669,959,959,959,957,69253
20241204,123600,35955632236,959,958,959,956,50116
20241204,123500,35907636505,958,957,958,956,34082
20241204,123400,35875034271,956,955,958,955,94726
20241204,123300,35784396845,955,952,957,951,320248
20241204,123200,35479490539,952,952,952,952,0
20241204,123100,35479490539,952,952,952,952,0
20241204,123000,35479490539,952,957,957,952,102776
20241204,122900,35381592390,956,957,958,956,10765
20241204,122800,35371298442,958,954,958,954,28947
20241204,122700,35343633911,955,954,955,953,73717
20241204,122600,35273346669,954,957,958,954,117327
20241204,122500,35161235908,957,959,960,957,53365
20241204,122400,35110077608,959,959,959,958,28789
20241204,122300,35082476108,959,961,962,959,56334
20241204,122200,35028390108,960,962,962,960,37159
20241204,122100,34992687121,962,963,963,961,26064
20241204,122000,34967604364,963,965,965,961,18878
20241204,121900,34949438867,965,966,966,962,13156
20241204,121800,34936759308,966,965,966,964,5313
20241204,121700,34931633090,965,965,965,964,7030
20241204,121600,34924854078,964,964,969,963,17767
20241204,121500,34907691770,964,960,964,958,64537
20241204,121400,34845646095,960,962,962,958,24610
20241204,121300,34822025047,962,961,963,960,12797
20241204,121200,34809725741,962,961,966,961,28160
20241204,121100,34782592294,964,958,964,956,121973
20241204,121000,34665536920,957,956,958,955,35466
20241204,120900,34631614955,956,953,956,952,102395
20241204,120800,34533838355,953,960,960,952,193396
20241204,120700,34349126435,958,965,966,958,313474
20241204,120600,34047810837,966,967,968,965,41510
20241204,120500,34007699039,967,967,967,965,31445
20241204,120400,33977305834,968,966,968,965,24218
20241204,120300,33953895563,966,965,970,965,44336
20241204,120200,33911066707,965,966,966,965,30445
20241204,120100,33881673575,966,966,966,965,11085
20241204,120000,33870971035,965,967,967,964,27262
20241204,115900,33844643394,967,971,972,965,40822
20241204,115800,33805140717,971,972,975,967,42551
20241204,115700,33763873748,974,968,975,968,24862
20241204,115600,33739746042,969,973,974,968,48277
20241204,115500,33692872385,974,973,974,971,28795
20241204,115400,33664854030,973,973,974,971,25688
20241204,115300,33639867645,973,973,974,972,36268
20241204,115200,33604598895,972,969,973,967,36306
20241204,115100,33569393283,967,964,970,964,46419
20241204,115000,33524551034,964,967,968,964,38784
20241204,114900,33487096069,967,970,970,966,13539
20241204,114800,33473994701,968,969,970,968,17480
20241204,114700,33457056537,969,971,974,969,48456
20241204,114600,33409940326,971,967,972,966,23769
20241204,114500,33386907606,967,964,967,964,9567
20241204,114400,33377665609,965,965,967,964,9301
20241204,114300,33368685641,965,968,969,965,36970
20241204,114200,33332932530,968,969,969,966,12753
20241204,114100,33320585605,969,966,969,965,36622
20241204,114000,33285122261,966,963,966,962,57483
20241204,113900,33229661736,963,964,965,962,29958
20241204,113800,33200804495,965,962,965,961,34871
20241204,113700,33167216349,961,958,962,958,62119
20241204,113600,33107496333,958,958,961,956,71778
20241204,113500,33038743849,958,962,962,957,71756
20241204,113400,32969983027,962,962,965,960,17749
20241204,113300,32952917174,961,965,966,960,124510
20241204,113200,32833055276,964,958,964,956,190267
20241204,113100,32650387916,957,961,961,957,84510
20241204,113000,32569328704,957,963,964,957,361817
20241204,112900,32221772294,963,966,967,963,117989
20241204,112800,32107949721,965,969,969,965,76123
20241204,112700,32034366282,969,971,971,968,94049
20241204,112600,31943273383,971,972,974,970,62718
20241204,112500,31882407209,974,972,974,970,45800
20241204,112400,31837936570,972,975,975,970,71768
20241204,112300,31768200726,975,978,980,974,79704
20241204,112200,31690400706,978,983,983,976,68138
20241204,112100,31623675668,982,977,985,977,125975
20241204,112000,31500118880,978,976,978,975,42846
20241204,111900,31458295660,976,975,977,974,28157
20241204,111800,31430843560,975,973,975,970,26517
20241204,111700,31405053803,974,970,974,969,22328
20241204,111600,31383367533,970,970,972,968,52515
20241204,111500,31332453578,970,968,970,968,61706
20241204,111400,31272703951,969,972,972,968,68536
20241204,111300,31206257122,971,971,972,969,33854
20241204,111200,31173402351,971,975,978,967,174164
20241204,111100,31004170818,975,970,975,969,94081
20241204,111000,30912664836,970,967,972,967,115398
20241204,110900,30800866239,967,966,970,966,77646
20241204,110800,30725716734,966,972,972,966,210667
20241204,110700,30521767977,972,973,973,968,296378
20241204,110600,30234154276,973,974,974,972,64332
20241204,110500,30171549079,973,976,977,973,131257
20241204,110400,30043633137,976,977,979,975,72343
20241204,110300,29973013528,977,981,981,976,204109
20241204,110200,29773314338,980,983,984,979,106245
20241204,110100,29669102543,984,985,985,983,43715
20241204,110000,29626100707,985,980,986,979,109155
20241204,105900,29518893970,980,980,981,977,158153
20241204,105800,29364067241,981,982,984,979,183713
20241204,105700,29183863449,983,986,987,983,61798
20241204,105600,29123055586,987,983,987,982,57498
20241204,105500,29066513245,983,983,984,982,100643
20241204,105400,28967598055,983,981,985,980,300443
20241204,105300,28672544987,981,990,990,981,155536
20241204,105200,28519283889,990,988,990,985,117370
20241204,105100,28403394442,988,991,992,988,211670
20241204,105000,28193896125,992,992,993,991,87778
20241204,104900,28106855094,992,992,993,990,127234
20241204,104800,27980699631,992,992,993,991,52395
20241204,104700,27928726663,993,991,994,990,118359
20241204,104600,27811374015,992,994,994,990,227996
20241204,104500,27585367281,994,997,997,993,156473
20241204,104400,27429700545,997,998,998,996,135667
20241204,104300,27294433405,998,999,999,997,46842
20241204,104200,27247680661,999,1002,1002,999,29197
20241204,104100,27218499521,1002,1002,1003,1001,10828
20241204,104000,27207653814,1003,1000,1003,999,15798
20241204,103900,27191853634,1000,1005,1005,998,94802
20241204,103800,27096961384,1005,1003,1006,1003,51620
20241204,103700,27045097789,1004,1000,1004,1000,35522
20241204,103600,27009516854,1001,1000,1001,1000,13896
20241204,103500,26995620061,1000,1000,1001,1000,35972
20241204,103400,26959646149,999,998,1000,997,31181
20241204,103300,26928493088,997,999,999,997,43993
20241204,103200,26884612180,999,999,1000,998,62575
20241204,103100,26822138941,1000,1002,1002,999,59485
20241204,103000,26762614574,1002,1003,1003,1001,30128
20241204,102900,26732447470,1001,1000,1004,999,101408
20241204,102800,26630972702,1000,999,1000,999,38828
20241204,102700,26592172390,999,998,999,997,86884
20241204,102600,26505494043,998,1000,1001,997,117158
20241204,102500,26388564884,1000,1003,1008,997,104632
20241204,102400,26283845540,1003,996,1010,995,146609
20241204,102300,26137180816,995,999,1001,995,180624
20241204,102200,25956944756,1000,1006,1006,999,427347
20241204,102100,25528865063,1006,1007,1007,1006,52447
20241204,102000,25476098621,1006,1008,1008,1006,37992
20241204,101900,25437869331,1007,1010,1010,1007,40743
20241204,101800,25396772370,1010,1009,1010,1008,5275
20241204,101700,25391447527,1009,1007,1010,1006,27403
20241204,101600,25363836625,1007,1006,1008,1005,68360
20241204,101500,25295015346,1006,1009,1009,1005,123294
20241204,101400,25170911953,1009,1010,1010,1008,55040
20241204,101300,25115365563,1010,1010,1010,1009,45196
20241204,101200,25069737401,1010,1010,1010,1009,42231
20241204,101100,25027111976,1010,1009,1010,1007,92155
20241204,101000,24934125093,1008,1009,1010,1007,126418
20241204,100900,24806651472,1009,1010,1010,1008,59092
20241204,100800,24747013347,1010,1015,1015,1009,42489
20241204,100700,24704029217,1014,1014,1015,1012,42030
20241204,100600,24661405384,1014,1012,1014,1008,76495
20241204,100500,24584078795,1012,1013,1013,1007,272977
20241204,100400,24308480113,1012,1016,1016,1012,117220
20241204,100300,24189649146,1015,1017,1017,1015,41383
20241204,100200,24147627083,1015,1017,1017,1015,26587
20241204,100100,24120619133,1016,1016,1018,1015,21553
20241204,100000,24098707054,1016,1016,1018,1016,60390
20241204,095900,24037308897,1017,1015,1017,1015,98260
20241204,095800,23937495138,1016,1018,1018,1015,43707
20241204,095700,23893091663,1017,1018,1019,1015,77090
20241204,095600,23814710994,1019,1019,1020,1017,47835
20241204,095500,23765976749,1019,1020,1021,1017,103257
20241204,095400,23660715618,1021,1023,1024,1020,150173
20241204,095300,23507383503,1023,1026,1026,1022,46332
20241204,095200,23459982796,1025,1023,1025,1022,38852
20241204,095100,23420232650,1023,1023,1023,1021,64981
20241204,095000,23353823909,1023,1024,1025,1022,29650
20241204,094900,23323473175,1024,1026,1026,1021,21562
20241204,094800,23301400046,1026,1023,1028,1022,82462
20241204,094700,23216848193,1022,1023,1024,1021,90204
20241204,094600,23124639157,1023,1024,1024,1022,37375
20241204,094500,23086407998,1023,1022,1024,1021,57712
20241204,094400,23027415283,1021,1025,1025,1020,99557
20241204,094300,22925591904,1027,1023,1029,1021,116581
20241204,094200,22806252568,1023,1027,1029,1022,54972
20241204,094100,22749936948,1027,1028,1032,1023,166388
20241204,094000,22579108694,1027,1018,1027,1017,84439
20241204,093900,22492976675,1017,1017,1020,1016,95532
20241204,093800,22395733294,1016,1016,1018,1014,135435
20241204,093700,22258178108,1014,1021,1022,1013,166618
20241204,093600,22088597446,1021,1025,1026,1020,257614
20241204,093500,21825343750,1026,1030,1031,1025,78918
20241204,093400,21744192371,1030,1036,1036,1030,177848
20241204,093300,21560734107,1036,1043,1045,1035,190346
20241204,093200,21363045358,1044,1038,1045,1037,209452
20241204,093100,21144920536,1037,1038,1039,1037,120882
20241204,093000,21019506081,1038,1044,1044,1036,146040
20241204,092900,20867575994,1045,1036,1049,1035,506619
20241204,092800,20338870141,1035,1037,1039,1034,109021
20241204,092700,20225866289,1037,1039,1042,1030,406797
20241204,092600,19803494522,1040,1028,1042,1027,278054
20241204,092500,19515137169,1028,1030,1036,1027,311236
20241204,092400,19194289794,1030,1023,1032,1020,263895
20241204,092300,18923501961,1023,1020,1023,1014,206044
20241204,092200,18714013194,1020,1014,1021,1011,147929
20241204,092100,18563676075,1015,1014,1018,1008,461263
20241204,092000,18096809763,1013,1025,1027,1005,580329
20241204,091900,17506389858,1024,1034,1035,1024,377337
20241204,091800,17118058728,1034,1034,1036,1031,231563
20241204,091700,16878763319,1034,1040,1040,1027,516151
20241204,091600,16346509431,1040,1038,1047,1037,362705
20241204,091500,15968978922,1037,1049,1050,1035,380863
20241204,091400,15572459774,1049,1046,1050,1027,840208
20241204,091300,14699374102,1046,1056,1061,1041,1126074
20241204,091200,13515803771,1056,1109,1110,1049,2033204
20241204,091100,11329832107,1101,1077,1109,1075,1663532
20241204,091000,9517390543,1079,1060,1084,1053,2245660
20241204,090900,7114663464,1062,1057,1064,1052,1389312
20241204,090800,5645272935,1044,1044,1044,1044,0
20241204,090700,5645272935,1044,1030,1044,1028,426423
20241204,090600,5202469670,1030,997,1040,997,1140575
20241204,090500,4042669552,1000,994,1000,992,362074
20241204,090400,3681774547,993,996,998,986,426411
20241204,090300,3258389058,991,986,999,981,406403
20241204,090200,2856752274,981,977,1006,970,657860
20241204,090100,2205260813,972,1002,1009,950,699253
20241204,090000,1520680908,1010,950,1010,948,1562826