stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183400,43202001801,1003,1003,1003,1003,11111
20241210,183300,43202001801,1003,1003,1003,1003,0
20241210,183200,43202001801,1003,1003,1003,1003,0
20241210,183100,43202001801,1003,1003,1003,1003,0
20241210,183000,43202001801,1003,1003,1003,1003,0
20241210,182900,43202001801,1003,1003,1003,1003,0
20241210,182800,43202001801,1003,1003,1003,1003,0
20241210,182700,43202001801,1003,1003,1003,1003,0
20241210,182600,43202001801,1003,1003,1003,1003,0
20241210,182500,43202001801,1003,1003,1003,1003,0
20241210,182400,43202001801,1003,1003,1003,1003,0
20241210,182300,43202001801,1003,1003,1003,1003,0
20241210,182200,43202001801,1003,1003,1003,1003,0
20241210,182100,43202001801,1003,1003,1003,1003,0
20241210,182000,43202001801,1003,1003,1003,1003,0
20241210,181900,43202001801,1003,1003,1003,1003,0
20241210,181800,43202001801,1003,1003,1003,1003,0
20241210,181700,43202001801,1003,1003,1003,1003,0
20241210,181600,43202001801,1003,1003,1003,1003,0
20241210,181500,43202001801,1003,1003,1003,1003,0
20241210,181400,43202001801,1003,1003,1003,1003,0
20241210,181300,43202001801,1003,1003,1003,1003,0
20241210,181200,43202001801,1003,1003,1003,1003,0
20241210,181100,43202001801,1003,1003,1003,1003,0
20241210,181000,43202001801,1003,1003,1003,1003,0
20241210,180900,43202001801,1003,1003,1003,1003,0
20241210,180800,43202001801,1003,1003,1003,1003,0
20241210,180700,43202001801,1003,1003,1003,1003,0
20241210,180600,43202001801,1003,1003,1003,1003,0
20241210,180500,43202001801,1003,1003,1003,1003,0
20241210,180400,43202001801,1003,1003,1003,1003,11111
20241210,180300,43202001801,1003,1003,1003,1003,0
20241210,180200,43202001801,1003,1003,1003,1003,0
20241210,180100,43202001801,1003,1003,1003,1003,0
20241210,180000,43202001801,1003,1003,1003,1003,0
20241210,175900,43202001801,1003,1003,1003,1003,0
20241210,175800,43202001801,1003,1003,1003,1003,0
20241210,175700,43202001801,1003,1003,1003,1003,0
20241210,175600,43202001801,1003,1003,1003,1003,0
20241210,175500,43202001801,1003,1003,1003,1003,0
20241210,175400,43202001801,1003,1003,1003,1003,0
20241210,175300,43202001801,1003,1003,1003,1003,0
20241210,175200,43202001801,1003,1003,1003,1003,0
20241210,175100,43202001801,1003,1003,1003,1003,0
20241210,175000,43202001801,1003,1003,1003,1003,0
20241210,174900,43202001801,1003,1003,1003,1003,0
20241210,174800,43202001801,1003,1003,1003,1003,0
20241210,174700,43202001801,1003,1003,1003,1003,0
20241210,174600,43202001801,1003,1003,1003,1003,0
20241210,174500,43202001801,1003,1003,1003,1003,0
20241210,174400,43202001801,1003,1003,1003,1003,0
20241210,174300,43202001801,1003,1003,1003,1003,0
20241210,174200,43202001801,1003,1003,1003,1003,0
20241210,174100,43202001801,1003,1003,1003,1003,0
20241210,174000,43202001801,1003,1003,1003,1003,0
20241210,173900,43202001801,1003,1003,1003,1003,0
20241210,173800,43202001801,1003,1003,1003,1003,0
20241210,173700,43202001801,1003,1003,1003,1003,0
20241210,173600,43202001801,1003,1003,1003,1003,0
20241210,173500,43202001801,1003,1003,1003,1003,0
20241210,173400,43202001801,1003,1003,1003,1003,11111
20241210,173300,43202001801,1003,1003,1003,1003,0
20241210,173200,43202001801,1003,1003,1003,1003,0
20241210,173100,43202001801,1003,1003,1003,1003,0
20241210,173000,43202001801,1003,1003,1003,1003,0
20241210,172900,43202001801,1003,1003,1003,1003,0
20241210,172800,43202001801,1003,1003,1003,1003,0
20241210,172700,43202001801,1003,1003,1003,1003,0
20241210,172600,43202001801,1003,1003,1003,1003,0
20241210,172500,43202001801,1003,1003,1003,1003,0
20241210,172400,43202001801,1003,1003,1003,1003,0
20241210,172300,43202001801,1003,1003,1003,1003,0
20241210,172200,43202001801,1003,1003,1003,1003,0
20241210,172100,43202001801,1003,1003,1003,1003,0
20241210,172000,43202001801,1003,1003,1003,1003,0
20241210,171900,43202001801,1003,1003,1003,1003,0
20241210,171800,43202001801,1003,1003,1003,1003,0
20241210,171700,43202001801,1003,1003,1003,1003,0
20241210,171600,43202001801,1003,1003,1003,1003,0
20241210,171500,43202001801,1003,1003,1003,1003,0
20241210,171400,43202001801,1003,1003,1003,1003,0
20241210,171300,43202001801,1003,1003,1003,1003,0
20241210,171200,43202001801,1003,1003,1003,1003,0
20241210,171100,43202001801,1003,1003,1003,1003,0
20241210,171000,43202001801,1003,1003,1003,1003,0
20241210,170900,43202001801,1003,1003,1003,1003,0
20241210,170800,43202001801,1003,1003,1003,1003,0
20241210,170700,43202001801,1003,1003,1003,1003,0
20241210,170600,43202001801,1003,1003,1003,1003,0
20241210,170500,43202001801,1003,1003,1003,1003,0
20241210,170400,43202001801,1003,1003,1003,1003,11111
20241210,170300,43202001801,1003,1003,1003,1003,0
20241210,170200,43202001801,1003,1003,1003,1003,0
20241210,170100,43202001801,1003,1003,1003,1003,0
20241210,170000,43202001801,1003,1003,1003,1003,0
20241210,165900,43202001801,1003,1003,1003,1003,0
20241210,165800,43202001801,1003,1003,1003,1003,0
20241210,165700,43202001801,1003,1003,1003,1003,0
20241210,165600,43202001801,1003,1003,1003,1003,0
20241210,165500,43202001801,1003,1003,1003,1003,0
20241210,165400,43202001801,1003,1003,1003,1003,0
20241210,165300,43202001801,1003,1003,1003,1003,0
20241210,165200,43202001801,1003,1003,1003,1003,0
20241210,165100,43202001801,1003,1003,1003,1003,0
20241210,165000,43202001801,1003,1003,1003,1003,0
20241210,164900,43202001801,1003,1003,1003,1003,0
20241210,164800,43202001801,1003,1003,1003,1003,0
20241210,164700,43202001801,1003,1003,1003,1003,0
20241210,164600,43202001801,1003,1003,1003,1003,0
20241210,164500,43202001801,1003,1003,1003,1003,0
20241210,164400,43202001801,1003,1003,1003,1003,0
20241210,164300,43202001801,1003,1003,1003,1003,0
20241210,164200,43202001801,1003,1003,1003,1003,0
20241210,164100,43202001801,1003,1003,1003,1003,0
20241210,164000,43202001801,1003,1003,1003,1003,0
20241210,163900,43202001801,1003,1003,1003,1003,0
20241210,163800,43202001801,1003,1003,1003,1003,0
20241210,163700,43202001801,1003,1003,1003,1003,0
20241210,163600,43202001801,1003,1003,1003,1003,0
20241210,163500,43202001801,1003,1003,1003,1003,0
20241210,163400,43202001801,1003,1003,1003,1003,11111
20241210,163300,43202001801,1003,1003,1003,1003,0
20241210,163200,43202001801,1003,1003,1003,1003,0
20241210,163100,43202001801,1003,1003,1003,1003,0
20241210,163000,43202001801,1003,1003,1003,1003,0
20241210,162900,43202001801,1003,1003,1003,1003,0
20241210,162800,43202001801,1003,1003,1003,1003,0
20241210,162700,43202001801,1003,1003,1003,1003,0
20241210,162600,43202001801,1003,1003,1003,1003,0
20241210,162500,43202001801,1003,1003,1003,1003,0
20241210,162400,43202001801,1003,1003,1003,1003,0
20241210,162300,43202001801,1003,1003,1003,1003,0
20241210,162200,43202001801,1003,1003,1003,1003,0
20241210,162100,43202001801,1003,1003,1003,1003,0
20241210,162000,43202001801,1003,1003,1003,1003,0
20241210,161900,43202001801,1003,1003,1003,1003,0
20241210,161800,43202001801,1003,1003,1003,1003,0
20241210,161700,43202001801,1003,1003,1003,1003,0
20241210,161600,43202001801,1003,1003,1003,1003,0
20241210,161500,43202001801,1003,1003,1003,1003,0
20241210,161400,43202001801,1003,1003,1003,1003,0
20241210,161300,43202001801,1003,1003,1003,1003,0
20241210,161200,43202001801,1003,1003,1003,1003,0
20241210,161100,43202001801,1003,1003,1003,1003,0
20241210,161000,43202001801,1003,1003,1003,1003,0
20241210,160900,43202001801,1003,1003,1003,1003,0
20241210,160800,43202001801,1003,1003,1003,1003,0
20241210,160700,43202001801,1003,1003,1003,1003,0
20241210,160600,43202001801,1003,1003,1003,1003,0
20241210,160500,43202001801,1003,1003,1003,1003,0
20241210,160400,43202001801,1003,1003,1003,1003,11111
20241210,160300,43202001801,1003,1003,1003,1003,0
20241210,160200,43202001801,1003,1003,1003,1003,0
20241210,160100,43202001801,1003,1003,1003,1003,0
20241210,160000,43202001801,1003,1003,1003,1003,0
20241210,155900,43202001801,1003,1003,1003,1003,0
20241210,155800,43202001801,1003,1003,1003,1003,0
20241210,155700,43202001801,1003,1003,1003,1003,0
20241210,155600,43202001801,1003,1003,1003,1003,0
20241210,155500,43202001801,1003,1003,1003,1003,0
20241210,155400,43202001801,1003,1003,1003,1003,0
20241210,155300,43202001801,1003,1003,1003,1003,0
20241210,155200,43202001801,1003,1003,1003,1003,0
20241210,155100,43202001801,1003,1003,1003,1003,0
20241210,155000,43202001801,1003,1003,1003,1003,0
20241210,154900,43202001801,1003,1003,1003,1003,0
20241210,154800,43202001801,1003,1003,1003,1003,0
20241210,154700,43202001801,1003,1003,1003,1003,0
20241210,154600,43202001801,1003,1003,1003,1003,0
20241210,154500,43202001801,1003,1003,1003,1003,0
20241210,154400,43202001801,1003,1003,1003,1003,0
20241210,154300,43202001801,1003,1003,1003,1003,0
20241210,154200,43202001801,1003,1003,1003,1003,0
20241210,154100,43202001801,1003,1003,1003,1003,0
20241210,154000,43202001801,1003,1003,1003,1003,0
20241210,153900,43202001801,1003,1003,1003,1003,0
20241210,153800,43202001801,1003,1003,1003,1003,0
20241210,153700,43202001801,1003,1003,1003,1003,0
20241210,153600,43202001801,1003,1003,1003,1003,0
20241210,153500,43202001801,1003,1003,1003,1003,0
20241210,153400,43202001801,1003,1003,1003,1003,11111
20241210,153300,43202001801,1003,1003,1003,1003,0
20241210,153200,43202001801,1003,1003,1003,1003,0
20241210,153100,43202001801,1003,1003,1003,1003,0
20241210,153000,43202001801,1003,1003,1003,1003,11111
20241210,152900,43190857468,1003,1003,1003,1003,0
20241210,152800,43190857468,1003,1003,1003,1003,0
20241210,152700,43190857468,1003,1003,1003,1003,0
20241210,152600,43190857468,1003,1003,1003,1003,0
20241210,152500,43190857468,1003,1003,1003,1003,0
20241210,152400,43190857468,1003,1003,1003,1003,0
20241210,152300,43190857468,1003,1003,1003,1003,0
20241210,152200,43190857468,1003,1003,1003,1003,0
20241210,152100,43190857468,1003,1003,1003,1003,0
20241210,152000,43190857468,1003,1003,1003,1003,0
20241210,151900,43190857468,1003,1003,1003,1003,5470
20241210,151800,43185371058,1003,1003,1003,1003,5348
20241210,151700,43180007014,1003,1003,1003,1003,1000
20241210,151600,43179004014,1003,1003,1003,1003,840
20241210,151500,43178161494,1003,1003,1003,1003,75
20241210,151400,43178086269,1003,1003,1003,1003,3139
20241210,151300,43174937852,1003,1003,1003,1003,350
20241210,151200,43174586802,1003,1003,1003,1003,5
20241210,151100,43174581787,1003,1003,1003,1003,2003
20241210,151000,43172572778,1003,1003,1003,1003,258
20241210,150900,43172314004,1003,1003,1003,1003,2200
20241210,150800,43170107404,1003,1003,1003,1003,1
20241210,150700,43170106401,1003,1003,1003,1003,113
20241210,150600,43169993062,1003,1003,1003,1003,103
20241210,150500,43169889753,1003,1003,1003,1003,30
20241210,150400,43169859663,1003,1003,1003,1003,232
20241210,150300,43169626967,1003,1003,1003,1003,2034
20241210,150200,43167586865,1003,1003,1003,1003,121
20241210,150100,43167465502,1003,1003,1003,1003,5746
20241210,150000,43161702264,1003,1003,1003,1003,448
20241210,145900,43161252920,1003,1003,1003,1003,0
20241210,145800,43161252920,1003,1003,1003,1003,5
20241210,145700,43161247905,1003,1003,1003,1003,45
20241210,145600,43161202770,1003,1003,1003,1003,5
20241210,145500,43161197755,1003,1003,1003,1003,19
20241210,145400,43161178698,1003,1003,1003,1003,14143
20241210,145300,43146993269,1003,1003,1003,1003,390
20241210,145200,43146602099,1003,1003,1003,1003,0
20241210,145100,43146602099,1003,1003,1003,1003,544
20241210,145000,43146056467,1003,1003,1003,1003,2915
20241210,144900,43143132722,1003,1003,1003,1003,417
20241210,144800,43142714471,1003,1003,1003,1003,100
20241210,144700,43142614171,1003,1003,1003,1003,110
20241210,144600,43142503841,1003,1003,1003,1003,200
20241210,144500,43142303241,1003,1003,1003,1003,24
20241210,144400,43142279169,1003,1003,1003,1003,225
20241210,144300,43142053494,1003,1003,1003,1003,786
20241210,144200,43141265136,1003,1003,1003,1003,1225
20241210,144100,43140036461,1003,1003,1003,1003,2154
20241210,144000,43137875999,1003,1003,1003,1003,67
20241210,143900,43137808798,1003,1003,1003,1003,1920
20241210,143800,43135883038,1003,1003,1003,1003,4883
20241210,143700,43130985389,1003,1003,1003,1003,466
20241210,143600,43130517991,1003,1003,1003,1003,6042
20241210,143500,43124457865,1003,1003,1003,1003,439
20241210,143400,43124017548,1003,1003,1003,1003,77
20241210,143300,43123940317,1003,1003,1003,1003,733
20241210,143200,43123205118,1003,1003,1003,1003,453
20241210,143100,43122750759,1003,1003,1003,1003,6704
20241210,143000,43116026647,1003,1003,1003,1003,1901
20241210,142900,43114119944,1003,1003,1003,1003,275
20241210,142800,43113844119,1003,1003,1003,1003,511
20241210,142700,43113331586,1003,1003,1003,1003,4
20241210,142600,43113327574,1003,1003,1003,1003,229
20241210,142500,43113097887,1003,1003,1003,1003,101
20241210,142400,43112996584,1003,1003,1003,1003,1342
20241210,142300,43111650558,1003,1003,1003,1003,12
20241210,142200,43111638522,1003,1003,1003,1003,505
20241210,142100,43111132007,1003,1003,1003,1003,2000
20241210,142000,43109126007,1003,1003,1003,1003,579
20241210,141900,43108545270,1003,1003,1003,1003,277
20241210,141800,43108267439,1003,1003,1003,1003,110
20241210,141700,43108157109,1003,1003,1003,1003,0
20241210,141600,43108157109,1003,1003,1003,1003,1398
20241210,141500,43106754915,1003,1003,1003,1003,5
20241210,141400,43106749900,1003,1003,1003,1003,200
20241210,141300,43106549300,1003,1003,1003,1003,121
20241210,141200,43106427937,1003,1003,1003,1003,417
20241210,141100,43106009686,1003,1003,1003,1003,2713
20241210,141000,43103288547,1003,1003,1003,1003,260
20241210,140900,43103027767,1003,1003,1003,1003,656
20241210,140800,43102369799,1003,1003,1003,1003,5001
20241210,140700,43097353796,1003,1003,1003,1003,1055
20241210,140600,43096295631,1003,1003,1003,1003,20
20241210,140500,43096275571,1003,1003,1003,1003,0
20241210,140400,43096275571,1003,1003,1003,1003,375
20241210,140300,43095899446,1003,1003,1003,1003,2229
20241210,140200,43093663759,1003,1003,1003,1003,13
20241210,140100,43093650720,1003,1003,1003,1003,301
20241210,140000,43093348817,1003,1003,1003,1003,618
20241210,135900,43092728963,1003,1003,1003,1003,250
20241210,135800,43092478213,1003,1003,1003,1003,1191
20241210,135700,43091283640,1003,1003,1003,1003,1
20241210,135600,43091282637,1003,1003,1003,1003,451
20241210,135500,43090830284,1003,1003,1003,1003,22622
20241210,135400,43068140418,1003,1003,1003,1003,412
20241210,135300,43067727182,1003,1003,1003,1003,0
20241210,135200,43067727182,1003,1003,1003,1003,90
20241210,135100,43067636912,1003,1003,1003,1003,1690
20241210,135000,43065941842,1003,1003,1003,1003,2401
20241210,134900,43063533639,1003,1003,1003,1003,2169
20241210,134800,43061358132,1003,1003,1003,1003,387
20241210,134700,43060969971,1003,1003,1003,1003,160
20241210,134600,43060809491,1003,1003,1003,1003,242
20241210,134500,43060566765,1003,1003,1003,1003,2663
20241210,134400,43057895776,1003,1003,1003,1003,3938
20241210,134300,43053945962,1003,1003,1003,1003,4399
20241210,134200,43049533765,1003,1003,1003,1003,316
20241210,134100,43049216817,1003,1003,1003,1003,784
20241210,134000,43048430465,1003,1003,1003,1003,63
20241210,133900,43048367276,1003,1003,1003,1003,7922
20241210,133800,43040421510,1003,1003,1003,1003,295
20241210,133700,43040125625,1003,1003,1003,1003,2893
20241210,133600,43037223946,1003,1003,1003,1003,1194
20241210,133500,43036026364,1003,1003,1003,1003,702
20241210,133400,43035322258,1003,1003,1003,1003,1304
20241210,133300,43034014346,1003,1003,1003,1003,3179
20241210,133200,43030825809,1003,1003,1003,1003,205
20241210,133100,43030620194,1003,1003,1003,1003,855
20241210,133000,43029762629,1003,1003,1003,1003,121
20241210,132900,43029641266,1003,1003,1003,1003,1430
20241210,132800,43028206976,1003,1003,1003,1003,247
20241210,132700,43027959235,1003,1003,1003,1003,151
20241210,132600,43027807782,1003,1003,1003,1003,30
20241210,132500,43027777692,1003,1003,1003,1003,6
20241210,132400,43027771674,1003,1003,1003,1003,4347
20241210,132300,43023411633,1003,1003,1003,1003,562
20241210,132200,43022847947,1003,1003,1003,1003,2415
20241210,132100,43020425702,1003,1003,1003,1003,230
20241210,132000,43020195012,1003,1003,1003,1003,6659
20241210,131900,43013516035,1003,1003,1003,1003,2000
20241210,131800,43011510035,1003,1003,1003,1003,357
20241210,131700,43011151964,1003,1003,1003,1003,21
20241210,131600,43011130901,1003,1003,1003,1003,80
20241210,131500,43011050661,1003,1003,1003,1003,39505
20241210,131400,42971427146,1003,1003,1003,1003,1086
20241210,131300,42970337888,1003,1003,1003,1003,31655
20241210,131200,42938587923,1003,1003,1003,1003,1699
20241210,131100,42936883826,1003,1003,1003,1003,7999
20241210,131000,42928860829,1003,1003,1003,1003,4162
20241210,130900,42924686343,1003,1003,1003,1003,2394
20241210,130800,42922285161,1003,1003,1003,1003,285
20241210,130700,42921999306,1003,1003,1003,1003,3005
20241210,130600,42918985291,1003,1003,1003,1003,5163
20241210,130500,42913806802,1003,1003,1003,1003,1108
20241210,130400,42912695478,1003,1003,1003,1003,1779
20241210,130300,42910911141,1003,1003,1003,1003,534
20241210,130200,42910375539,1003,1003,1003,1003,1378
20241210,130100,42908993405,1003,1003,1003,1003,372
20241210,130000,42908620289,1003,1003,1003,1003,50
20241210,125900,42908570139,1003,1003,1003,1003,2174
20241210,125800,42906389617,1003,1003,1003,1003,6486
20241210,125700,42899884159,1003,1003,1003,1003,1
20241210,125600,42899883156,1003,1003,1003,1003,252
20241210,125500,42899630400,1003,1003,1003,1003,2098
20241210,125400,42897526106,1003,1003,1003,1003,0
20241210,125300,42897526106,1003,1003,1003,1003,7249
20241210,125200,42890255359,1003,1003,1003,1003,8055
20241210,125100,42882176194,1003,1003,1003,1003,601
20241210,125000,42881573391,1003,1003,1003,1003,227
20241210,124900,42881345710,1003,1003,1003,1003,891
20241210,124800,42880452037,1003,1003,1003,1003,4531
20241210,124700,42875907444,1003,1003,1003,1003,4187
20241210,124600,42871707883,1003,1003,1003,1003,93
20241210,124500,42871614604,1003,1003,1003,1003,2140
20241210,124400,42869468184,1003,1003,1003,1003,1856
20241210,124300,42867606616,1003,1003,1003,1003,1267
20241210,124200,42866335815,1003,1003,1003,1003,3879
20241210,124100,42862445178,1003,1003,1003,1003,759
20241210,124000,42861683901,1003,1003,1003,1003,12699
20241210,123900,42848946804,1003,1003,1003,1003,2154
20241210,123800,42846786342,1003,1003,1003,1003,5222
20241210,123700,42841548676,1003,1003,1003,1003,5282
20241210,123600,42836250830,1003,1003,1003,1003,2366
20241210,123500,42833877732,1003,1003,1003,1003,2492
20241210,123400,42831378256,1003,1003,1003,1003,4659
20241210,123300,42826705279,1003,1003,1003,1003,702
20241210,123200,42826001173,1003,1003,1003,1003,1403
20241210,123100,42824593964,1003,1003,1003,1003,2685
20241210,123000,42821900909,1003,1003,1003,1003,9650
20241210,122900,42812221959,1003,1003,1003,1003,1610
20241210,122800,42810607129,1003,1003,1003,1003,2330
20241210,122700,42808270139,1003,1003,1003,1003,1711
20241210,122600,42806554006,1003,1003,1003,1003,19003
20241210,122500,42787493997,1003,1003,1003,1003,6871
20241210,122400,42780602384,1003,1003,1003,1003,2611
20241210,122300,42777983551,1003,1003,1003,1003,8391
20241210,122200,42769567378,1003,1003,1003,1003,2361
20241210,122100,42767199295,1003,1003,1003,1003,8449
20241210,122000,42758724948,1003,1003,1003,1003,2606
20241210,121900,42756111130,1003,1003,1003,1003,5697
20241210,121800,42750397039,1003,1003,1003,1003,3390
20241210,121700,42746996869,1003,1003,1003,1003,2364
20241210,121600,42744625777,1003,1003,1003,1003,31695
20241210,121500,42712835692,1003,1003,1003,1003,5364
20241210,121400,42707455600,1003,1003,1003,1003,36265
20241210,121300,42671081805,1003,1003,1003,1003,7188
20241210,121200,42663872241,1003,1003,1003,1003,4243
20241210,121100,42659616512,1003,1003,1003,1003,33109
20241210,121000,42626408185,1003,1003,1003,1003,2657
20241210,120900,42623743214,1003,1003,1003,1003,39765
20241210,120800,42583858919,1003,1003,1003,1003,14813
20241210,120700,42569001480,1003,1003,1003,1003,4212
20241210,120600,42564776844,1003,1003,1003,1003,25297
20241210,120500,42539403953,1003,1003,1003,1003,1166
20241210,120400,42538234455,1003,1003,1003,1003,7938
20241210,120300,42530272641,1003,1003,1003,1003,255
20241210,120200,42530016876,1003,1003,1003,1003,5050
20241210,120100,42524951726,1003,1003,1003,1003,11681
20241210,120000,42513235683,1003,1003,1003,1003,1861
20241210,115900,42511369100,1003,1003,1003,1003,21860
20241210,115800,42489443520,1003,1003,1003,1003,5403
20241210,115700,42484024311,1003,1003,1003,1003,6094
20241210,115600,42477912029,1003,1003,1003,1003,9309
20241210,115500,42468575102,1003,1003,1003,1003,2502
20241210,115400,42466065596,1003,1003,1003,1003,2061
20241210,115300,42463998413,1003,1003,1003,1003,8526
20241210,115200,42455446835,1003,1003,1003,1003,349
20241210,115100,42455096788,1003,1003,1003,1003,3325
20241210,115000,42451761813,1003,1003,1003,1003,2792
20241210,114900,42448961437,1003,1003,1003,1003,2548
20241210,114800,42446405793,1003,1003,1003,1003,4600
20241210,114700,42441791993,1003,1003,1003,1003,285
20241210,114600,42441506138,1003,1003,1003,1003,2018
20241210,114500,42439482084,1003,1003,1003,1003,674
20241210,114400,42438806062,1003,1003,1003,1003,3596
20241210,114300,42435199274,1003,1003,1003,1003,21166
20241210,114200,42413969776,1003,1003,1003,1003,19416
20241210,114100,42394495528,1003,1003,1003,1003,4079
20241210,114000,42390404291,1003,1003,1003,1003,265
20241210,113900,42390138496,1003,1003,1003,1003,1436
20241210,113800,42388698188,1003,1003,1003,1003,18966
20241210,113700,42369675290,1003,1003,1003,1003,362
20241210,113600,42369312204,1003,1003,1003,1003,6037
20241210,113500,42363257093,1003,1003,1003,1003,10705
20241210,113400,42352519978,1003,1003,1003,1003,29843
20241210,113300,42322587449,1003,1003,1003,1003,487
20241210,113200,42322098988,1003,1003,1003,1003,10313
20241210,113100,42311755049,1003,1003,1003,1003,7595
20241210,113000,42304137264,1003,1003,1003,1003,5287
20241210,112900,42298834403,1003,1003,1003,1003,83260
20241210,112800,42215324623,1003,1003,1003,1003,1386
20241210,112700,42213934465,1003,1003,1003,1003,4078
20241210,112600,42209844231,1003,1003,1003,1003,19179
20241210,112500,42190607694,1003,1003,1003,1003,5955
20241210,112400,42184634829,1003,1003,1003,1003,1715
20241210,112300,42182914684,1003,1003,1003,1003,22261
20241210,112200,42160586901,1003,1003,1003,1003,29205
20241210,112100,42131294286,1003,1003,1003,1003,11241
20241210,112000,42120019563,1003,1003,1003,1003,9287
20241210,111900,42110704702,1003,1003,1003,1003,3502
20241210,111800,42107192196,1003,1003,1003,1003,9527
20241210,111700,42097636615,1003,1003,1003,1003,8730
20241210,111600,42088880425,1003,1003,1003,1003,970
20241210,111500,42087907515,1003,1003,1003,1003,2601
20241210,111400,42085298712,1003,1003,1003,1003,10582
20241210,111300,42074684966,1003,1003,1003,1003,6697
20241210,111200,42067967875,1003,1003,1003,1003,5879
20241210,111100,42062071238,1003,1003,1003,1003,22844
20241210,111000,42039158706,1003,1003,1003,1003,14779
20241210,110900,42024335369,1003,1003,1003,1003,16636
20241210,110800,42007649461,1003,1003,1003,1003,102007
20241210,110700,41905336440,1003,1003,1003,1003,4519
20241210,110600,41900803883,1003,1003,1003,1003,22276
20241210,110500,41878461055,1003,1003,1003,1003,9647
20241210,110400,41868785114,1003,1003,1003,1003,13208
20241210,110300,41855537490,1003,1003,1003,1003,34959
20241210,110200,41820473613,1003,1003,1003,1003,26004
20241210,110100,41794391601,1003,1003,1003,1003,22956
20241210,110000,41771366733,1003,1003,1003,1003,10938
20241210,105900,41760395919,1003,1003,1003,1003,3862
20241210,105800,41756522333,1003,1003,1003,1003,23828
20241210,105700,41732622849,1003,1003,1003,1003,8028
20241210,105600,41724570765,1003,1003,1003,1003,10900
20241210,105500,41713638065,1003,1003,1003,1003,17022
20241210,105400,41696564999,1003,1003,1003,1003,4074
20241210,105300,41692478777,1003,1003,1003,1003,22931
20241210,105200,41669478984,1003,1003,1003,1003,23392
20241210,105100,41646016808,1003,1003,1003,1003,5473
20241210,105000,41640527389,1003,1003,1003,1003,20339
20241210,104900,41620127372,1003,1003,1003,1003,17650
20241210,104800,41602424422,1003,1003,1003,1003,6436
20241210,104700,41595969114,1003,1003,1003,1003,32125
20241210,104600,41563747739,1003,1003,1003,1003,17006
20241210,104500,41546690721,1003,1003,1003,1003,6881
20241210,104400,41539789078,1003,1003,1003,1003,20856
20241210,104300,41518870510,1003,1003,1003,1003,21531
20241210,104200,41497274917,1003,1003,1003,1003,4756
20241210,104100,41492504649,1003,1003,1003,1003,15229
20241210,104000,41477229962,1003,1003,1003,1003,11615
20241210,103900,41465580117,1003,1003,1003,1003,61144
20241210,103800,41404252685,1003,1003,1003,1003,28566
20241210,103700,41375600987,1003,1003,1003,1003,42755
20241210,103600,41332717722,1003,1003,1003,1003,53374
20241210,103500,41279183600,1003,1003,1003,1003,46587
20241210,103400,41232456839,1003,1003,1003,1003,100470
20241210,103300,41131685429,1003,1003,1003,1003,142397
20241210,103200,40988861238,1003,1003,1003,1003,156149
20241210,103100,40832243791,1003,999,1003,998,2827627
20241210,103000,37998776827,998,997,999,996,171506
20241210,102900,37827664435,997,997,997,996,78067
20241210,102800,37749865142,996,996,998,995,128964
20241210,102700,37621309534,996,996,996,995,110623
20241210,102600,37511156289,996,995,997,992,193662
20241210,102500,37318342621,994,996,997,993,83396
20241210,102400,37235300298,996,999,999,995,222681
20241210,102300,37013414145,999,996,999,995,238544
20241210,102200,36775335183,996,993,996,992,195991
20241210,102100,36580561414,993,992,993,990,167388
20241210,102000,36414562062,993,991,993,991,102031
20241210,101900,36313296902,991,989,992,988,178424
20241210,101800,36136671043,989,988,990,986,176318
20241210,101700,35962423225,987,985,988,984,129735
20241210,101600,35834453413,985,985,986,984,113139
20241210,101500,35723005419,985,986,987,985,81537
20241210,101400,35642623928,986,985,988,984,163858
20241210,101300,35481092742,984,981,985,980,236228
20241210,101200,35249010363,981,979,982,977,64711
20241210,101100,35185600425,980,982,983,978,239222
20241210,101000,34950898602,982,975,983,975,235418
20241210,100900,34720350181,976,983,984,974,406831
20241210,100800,34321569179,983,983,985,983,131421
20241210,100700,34192315779,984,985,988,983,146492
20241210,100600,34048031216,986,988,988,985,110399
20241210,100500,33939095621,987,988,988,987,82401
20241210,100400,33857714481,988,989,989,987,59152
20241210,100300,33799275876,989,986,989,986,157343
20241210,100200,33643909706,987,987,988,985,65627
20241210,100100,33579148934,988,984,989,984,156713
20241210,100000,33424566199,984,988,989,982,297717
20241210,095900,33131460856,988,990,991,987,174177
20241210,095800,32959284294,990,990,991,987,232705
20241210,095700,32729022532,991,989,1000,987,1239345
20241210,095600,31497911861,988,980,989,978,426674
20241210,095500,31077896245,980,973,980,973,247953
20241210,095400,30836051281,973,977,977,973,114232
20241210,095300,30724570548,977,977,978,976,68368
20241210,095200,30657781801,977,978,978,973,140086
20241210,095100,30521281354,973,975,978,971,376994
20241210,095000,30153992796,976,979,979,975,184191
20241210,094900,29974183064,978,978,979,977,132578
20241210,094800,29844542018,977,977,979,976,132884
20241210,094700,29714671238,976,980,983,976,306518
20241210,094600,29414744228,980,978,981,977,196608
20241210,094500,29222188800,977,982,985,974,680068
20241210,094400,28555587335,982,976,986,975,896739
20241210,094300,27676116004,975,967,977,965,637902
20241210,094200,27056780361,967,967,967,964,168342
20241210,094100,26894210302,967,964,967,962,203802
20241210,094000,26697645978,963,958,967,956,334950
20241210,093900,26375999214,956,961,961,956,260810
20241210,093800,26125875686,960,959,962,959,167027
20241210,093700,25965416193,958,960,964,957,395333
20241210,093600,25585665945,961,969,971,960,394040
20241210,093500,25204874368,969,964,972,958,712048
20241210,093400,24516012234,964,953,968,951,678972
20241210,093300,23864211567,952,960,961,952,404462
20241210,093200,23477528443,960,959,964,956,436943
20241210,093100,23057803673,959,954,960,951,406292
20241210,093000,22669755520,953,967,970,952,991931
20241210,092900,21715723555,966,960,967,959,598411
20241210,092800,21139192187,961,940,964,940,1148650
20241210,092700,20045547567,940,940,942,936,296305
20241210,092600,19767275582,941,932,941,930,413160
20241210,092500,19380477127,930,935,937,928,867563
20241210,092400,18571967045,935,943,944,932,421398
20241210,092300,18176748452,944,942,948,941,812840
20241210,092200,17408967325,942,942,943,933,619979
20241210,092100,16827172221,941,928,941,927,896315
20241210,092000,15990129361,927,923,930,920,504479
20241210,091900,15523419106,920,937,938,916,898479
20241210,091800,14689554377,938,941,943,935,590955
20241210,091700,14135116946,942,922,945,919,1425830
20241210,091600,12798920893,922,937,944,916,2079926
20241210,091500,10864366698,941,914,944,912,1702933
20241210,091400,9291466866,901,901,901,901,0
20241210,091300,9291466866,901,896,901,894,419556
20241210,091200,8914077566,899,894,899,885,798801
20241210,091100,8202725859,894,888,897,884,936379
20241210,091000,7369555111,887,877,895,874,947036
20241210,090900,6532862492,877,874,888,872,996365
20241210,090800,5657203351,874,862,876,861,953013
20241210,090700,4827428142,862,839,863,836,1530619
20241210,090600,3531191047,839,813,840,812,675136
20241210,090500,2973584093,813,810,816,809,224813
20241210,090400,2790852674,811,823,827,810,355759
20241210,090300,2500462745,824,810,824,807,303740
20241210,090200,2253882169,810,823,840,807,658755
20241210,090100,1709975063,821,807,841,800,1038370
20241210,090000,862307579,807,820,821,803,1056280