stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183700,6205730208,951,951,951,951,139708
20241219,183600,6205730208,951,951,951,951,0
20241219,183500,6205730208,951,951,951,951,0
20241219,183400,6205730208,951,951,951,951,0
20241219,183300,6205730208,951,951,951,951,0
20241219,183200,6205730208,951,951,951,951,0
20241219,183100,6205730208,951,951,951,951,0
20241219,183000,6205730208,951,951,951,951,0
20241219,182900,6205730208,951,951,951,951,0
20241219,182800,6205730208,951,951,951,951,0
20241219,182700,6205730208,951,951,951,951,0
20241219,182600,6205730208,951,951,951,951,0
20241219,182500,6205730208,951,951,951,951,0
20241219,182400,6205730208,951,951,951,951,0
20241219,182300,6205730208,951,951,951,951,0
20241219,182200,6205730208,951,951,951,951,0
20241219,182100,6205730208,951,951,951,951,0
20241219,182000,6205730208,951,951,951,951,0
20241219,181900,6205730208,951,951,951,951,0
20241219,181800,6205730208,951,951,951,951,0
20241219,181700,6205730208,951,951,951,951,0
20241219,181600,6205730208,951,951,951,951,0
20241219,181500,6205730208,951,951,951,951,0
20241219,181400,6205730208,951,951,951,951,0
20241219,181300,6205730208,951,951,951,951,0
20241219,181200,6205730208,951,951,951,951,0
20241219,181100,6205730208,951,951,951,951,0
20241219,181000,6205730208,951,951,951,951,0
20241219,180900,6205730208,951,951,951,951,0
20241219,180800,6205730208,951,951,951,951,0
20241219,180700,6205730208,951,951,951,951,139708
20241219,180600,6205730208,951,951,951,951,0
20241219,180500,6205730208,951,951,951,951,0
20241219,180400,6205730208,951,951,951,951,0
20241219,180300,6205730208,951,951,951,951,0
20241219,180200,6205730208,951,951,951,951,0
20241219,180100,6205730208,951,951,951,951,0
20241219,180000,6205730208,951,951,951,951,0
20241219,175900,6205730208,951,951,951,951,0
20241219,175800,6205730208,951,951,951,951,0
20241219,175700,6205730208,951,951,951,951,0
20241219,175600,6205730208,951,951,951,951,0
20241219,175500,6205730208,951,951,951,951,0
20241219,175400,6205730208,951,951,951,951,0
20241219,175300,6205730208,951,951,951,951,0
20241219,175200,6205730208,951,951,951,951,0
20241219,175100,6205730208,951,951,951,951,0
20241219,175000,6205730208,951,951,951,951,0
20241219,174900,6205730208,951,951,951,951,0
20241219,174800,6205730208,951,951,951,951,0
20241219,174700,6205730208,951,951,951,951,0
20241219,174600,6205730208,951,951,951,951,0
20241219,174500,6205730208,951,951,951,951,0
20241219,174400,6205730208,951,951,951,951,0
20241219,174300,6205730208,951,951,951,951,0
20241219,174200,6205730208,951,951,951,951,0
20241219,174100,6205730208,951,951,951,951,0
20241219,174000,6205730208,951,951,951,951,0
20241219,173900,6205730208,951,951,951,951,0
20241219,173800,6205730208,951,951,951,951,0
20241219,173700,6205730208,951,951,951,951,139708
20241219,173600,6205730208,951,951,951,951,0
20241219,173500,6205730208,951,951,951,951,0
20241219,173400,6205730208,951,951,951,951,0
20241219,173300,6205730208,951,951,951,951,0
20241219,173200,6205730208,951,951,951,951,0
20241219,173100,6205730208,951,951,951,951,0
20241219,173000,6205730208,951,951,951,951,0
20241219,172900,6205730208,951,951,951,951,0
20241219,172800,6205730208,951,951,951,951,0
20241219,172700,6205730208,951,951,951,951,0
20241219,172600,6205730208,951,951,951,951,0
20241219,172500,6205730208,951,951,951,951,0
20241219,172400,6205730208,951,951,951,951,0
20241219,172300,6205730208,951,951,951,951,0
20241219,172200,6205730208,951,951,951,951,0
20241219,172100,6205730208,951,951,951,951,0
20241219,172000,6205730208,951,951,951,951,0
20241219,171900,6205730208,951,951,951,951,0
20241219,171800,6205730208,951,951,951,951,0
20241219,171700,6205730208,951,951,951,951,0
20241219,171600,6205730208,951,951,951,951,0
20241219,171500,6205730208,951,951,951,951,0
20241219,171400,6205730208,951,951,951,951,0
20241219,171300,6205730208,951,951,951,951,0
20241219,171200,6205730208,951,951,951,951,0
20241219,171100,6205730208,951,951,951,951,0
20241219,171000,6205730208,951,951,951,951,0
20241219,170900,6205730208,951,951,951,951,0
20241219,170800,6205730208,951,951,951,951,0
20241219,170700,6205730208,951,951,951,951,139708
20241219,170600,6205730208,951,951,951,951,0
20241219,170500,6205730208,951,951,951,951,0
20241219,170400,6205730208,951,951,951,951,0
20241219,170300,6205730208,951,951,951,951,0
20241219,170200,6205730208,951,951,951,951,0
20241219,170100,6205730208,951,951,951,951,0
20241219,170000,6205730208,951,951,951,951,0
20241219,165900,6205730208,951,951,951,951,0
20241219,165800,6205730208,951,951,951,951,0
20241219,165700,6205730208,951,951,951,951,0
20241219,165600,6205730208,951,951,951,951,0
20241219,165500,6205730208,951,951,951,951,0
20241219,165400,6205730208,951,951,951,951,0
20241219,165300,6205730208,951,951,951,951,0
20241219,165200,6205730208,951,951,951,951,0
20241219,165100,6205730208,951,951,951,951,0
20241219,165000,6205730208,951,951,951,951,0
20241219,164900,6205730208,951,951,951,951,0
20241219,164800,6205730208,951,951,951,951,0
20241219,164700,6205730208,951,951,951,951,0
20241219,164600,6205730208,951,951,951,951,0
20241219,164500,6205730208,951,951,951,951,0
20241219,164400,6205730208,951,951,951,951,0
20241219,164300,6205730208,951,951,951,951,0
20241219,164200,6205730208,951,951,951,951,0
20241219,164100,6205730208,951,951,951,951,0
20241219,164000,6205730208,951,951,951,951,0
20241219,163900,6205730208,951,951,951,951,0
20241219,163800,6205730208,951,951,951,951,0
20241219,163700,6205730208,951,951,951,951,139708
20241219,163600,6205730208,951,951,951,951,0
20241219,163500,6205730208,951,951,951,951,0
20241219,163400,6205730208,951,951,951,951,0
20241219,163300,6205730208,951,951,951,951,0
20241219,163200,6205730208,951,951,951,951,0
20241219,163100,6205730208,951,951,951,951,0
20241219,163000,6205730208,951,951,951,951,0
20241219,162900,6205730208,951,951,951,951,0
20241219,162800,6205730208,951,951,951,951,0
20241219,162700,6205730208,951,951,951,951,0
20241219,162600,6205730208,951,951,951,951,0
20241219,162500,6205730208,951,951,951,951,0
20241219,162400,6205730208,951,951,951,951,0
20241219,162300,6205730208,951,951,951,951,0
20241219,162200,6205730208,951,951,951,951,0
20241219,162100,6205730208,951,951,951,951,0
20241219,162000,6205730208,951,951,951,951,0
20241219,161900,6205730208,951,951,951,951,0
20241219,161800,6205730208,951,951,951,951,0
20241219,161700,6205730208,951,951,951,951,0
20241219,161600,6205730208,951,951,951,951,0
20241219,161500,6205730208,951,951,951,951,0
20241219,161400,6205730208,951,951,951,951,0
20241219,161300,6205730208,951,951,951,951,0
20241219,161200,6205730208,951,951,951,951,0
20241219,161100,6205730208,951,951,951,951,0
20241219,161000,6205730208,951,951,951,951,0
20241219,160900,6205730208,951,951,951,951,0
20241219,160800,6205730208,951,951,951,951,0
20241219,160700,6205730208,951,951,951,951,139708
20241219,160600,6205730208,951,951,951,951,0
20241219,160500,6205730208,951,951,951,951,0
20241219,160400,6205730208,951,951,951,951,0
20241219,160300,6205730208,951,951,951,951,0
20241219,160200,6205730208,951,951,951,951,0
20241219,160100,6205730208,951,951,951,951,0
20241219,160000,6205730208,951,951,951,951,0
20241219,155900,6205730208,951,951,951,951,0
20241219,155800,6205730208,951,951,951,951,0
20241219,155700,6205730208,951,951,951,951,0
20241219,155600,6205730208,951,951,951,951,0
20241219,155500,6205730208,951,951,951,951,0
20241219,155400,6205730208,951,951,951,951,0
20241219,155300,6205730208,951,951,951,951,0
20241219,155200,6205730208,951,951,951,951,0
20241219,155100,6205730208,951,951,951,951,0
20241219,155000,6205730208,951,951,951,951,0
20241219,154900,6205730208,951,951,951,951,0
20241219,154800,6205730208,951,951,951,951,0
20241219,154700,6205730208,951,951,951,951,0
20241219,154600,6205730208,951,951,951,951,0
20241219,154500,6205730208,951,951,951,951,0
20241219,154400,6205730208,951,951,951,951,0
20241219,154300,6205730208,951,951,951,951,0
20241219,154200,6205730208,951,951,951,951,0
20241219,154100,6205730208,951,951,951,951,0
20241219,154000,6205730208,951,951,951,951,0
20241219,153900,6205730208,951,951,951,951,0
20241219,153800,6205730208,951,951,951,951,0
20241219,153700,6205730208,951,951,951,951,139708
20241219,153600,6205730208,951,951,951,951,0
20241219,153500,6205730208,951,951,951,951,0
20241219,153400,6205730208,951,951,951,951,0
20241219,153300,6205730208,951,951,951,951,0
20241219,153200,6205730208,951,951,951,951,0
20241219,153100,6205730208,951,951,951,951,0
20241219,153000,6205730208,951,951,951,951,139708
20241219,152900,6072867900,967,967,967,967,0
20241219,152800,6072867900,967,967,967,967,0
20241219,152700,6072867900,967,967,967,967,0
20241219,152600,6072867900,967,967,967,967,0
20241219,152500,6072867900,967,967,967,967,0
20241219,152400,6072867900,967,967,967,967,0
20241219,152300,6072867900,967,967,967,967,0
20241219,152200,6072867900,967,967,967,967,0
20241219,152100,6072867900,967,967,967,967,0
20241219,152000,6072867900,967,967,967,967,0
20241219,151900,6072867900,967,968,970,957,33666
20241219,151800,6040446864,968,967,971,960,6106
20241219,151700,6034544406,967,959,971,958,34158
20241219,151600,6001661521,959,971,971,959,33405
20241219,151500,5969521043,971,963,971,960,7362
20241219,151400,5962446508,963,974,975,962,15496
20241219,151300,5947462159,974,959,986,959,17681
20241219,151200,5930274943,959,963,990,950,134290
20241219,151100,5800522821,962,975,980,959,87345
20241219,151000,5715876054,975,978,979,975,5076
20241219,150900,5710919038,980,983,983,980,18083
20241219,150800,5693185941,983,980,984,980,2778
20241219,150700,5690457454,982,976,982,973,29406
20241219,150600,5661777888,976,975,979,974,9715
20241219,150500,5652302661,975,981,981,974,49126
20241219,150400,5604317750,981,987,987,981,10669
20241219,150300,5593825194,987,990,990,987,369
20241219,150200,5593460448,991,988,991,988,1803
20241219,150100,5591677083,988,988,991,988,15779
20241219,150000,5576068206,988,987,990,987,4158
20241219,145900,5571961080,989,987,989,984,9755
20241219,145800,5562329485,987,987,987,982,5922
20241219,145700,5556503296,987,987,987,984,3685
20241219,145600,5552876702,987,987,988,987,1812
20241219,145500,5551086772,988,990,990,984,8718
20241219,145400,5542492691,990,984,991,982,10336
20241219,145300,5532319105,983,983,990,982,18750
20241219,145200,5513896103,982,983,984,982,2931
20241219,145100,5511015902,983,983,983,981,7195
20241219,145000,5503951580,980,985,986,980,19070
20241219,144900,5485203924,985,982,988,982,6591
20241219,144800,5478721152,983,984,984,981,2920
20241219,144700,5475852592,986,989,989,983,6208
20241219,144600,5469739943,989,980,989,980,46482
20241219,144500,5424094751,979,980,981,979,14152
20241219,144400,5410220972,980,985,985,980,34534
20241219,144300,5376311921,985,990,990,985,51586
20241219,144200,5325359162,990,991,991,990,12591
20241219,144100,5312891813,991,992,993,990,54769
20241219,144000,5258633023,993,993,993,992,2589
20241219,143900,5256063146,993,993,993,992,9797
20241219,143800,5246343454,993,993,993,992,3612
20241219,143700,5242758721,993,994,994,992,24664
20241219,143600,5218268499,993,994,994,993,6152
20241219,143500,5212153423,994,994,994,991,17292
20241219,143400,5194989951,993,1001,1001,992,29785
20241219,143300,5165304050,1006,1002,1007,1000,10229
20241219,143200,5155064928,1001,1010,1010,1001,12760
20241219,143100,5142225821,1012,1012,1012,1007,1771
20241219,143000,5140433789,1006,1003,1013,1003,3176
20241219,142900,5137240554,1002,1012,1014,1002,16661
20241219,142800,5120446526,1012,1015,1015,1012,1936
20241219,142700,5118481997,1013,1012,1013,1010,5055
20241219,142600,5113367255,1012,1019,1020,1012,11718
20241219,142500,5101463296,1020,1025,1025,1020,18953
20241219,142400,5082085382,1025,1021,1028,1019,24902
20241219,142300,5056574552,1018,1015,1018,1014,21062
20241219,142200,5035210714,1015,1020,1023,1007,26233
20241219,142100,5008625394,1022,1032,1038,1018,46855
20241219,142000,4960531232,1032,1035,1041,1031,23533
20241219,141900,4936217447,1035,1042,1042,1030,27986
20241219,141800,4907271845,1043,1043,1050,1030,72880
20241219,141700,4831209571,1043,1027,1057,1024,150124
20241219,141600,4674276140,1025,1028,1029,1011,54606
20241219,141500,4618533302,1028,1001,1030,1001,47535
20241219,141400,4570258694,1000,1000,1001,996,18195
20241219,141300,4552080024,1000,1002,1002,995,14040
20241219,141200,4538067579,1003,997,1003,995,34675
20241219,141100,4503465611,997,997,998,990,4605
20241219,141000,4498890110,998,998,998,997,5654
20241219,140900,4493251051,998,988,998,988,6556
20241219,140800,4486751546,987,994,996,987,3877
20241219,140700,4482910326,994,990,994,984,6168
20241219,140600,4476830682,985,997,997,985,20780
20241219,140500,4456257736,999,1006,1013,990,80555
20241219,140400,4375962927,1008,1001,1008,1000,53746
20241219,140300,4322013833,1003,993,1003,993,32784
20241219,140200,4289168119,993,997,1000,992,14825
20241219,140100,4274391424,997,999,1002,996,43467
20241219,140000,4230988268,1000,994,1000,991,38573
20241219,135900,4192569959,991,987,991,984,25686
20241219,135800,4167177923,987,982,987,979,67332
20241219,135700,4101024707,982,984,984,982,10615
20241219,135600,4090594440,983,983,984,983,145
20241219,135500,4090451895,984,987,987,984,388
20241219,135400,4090069561,987,984,989,984,6009
20241219,135300,4084138694,979,982,982,979,4008
20241219,135200,4080210710,980,985,985,979,8625
20241219,135100,4071744068,985,985,985,984,1344
20241219,135000,4070421459,985,987,987,985,4210
20241219,134900,4066269699,988,990,990,988,705
20241219,134800,4065572401,990,980,990,979,13914
20241219,134700,4051925941,980,981,983,980,5775
20241219,134600,4046266329,980,983,983,980,34273
20241219,134500,4012643590,983,983,983,981,17804
20241219,134400,3995160808,982,985,985,982,13919
20241219,134300,3981490972,982,984,984,982,13633
20241219,134200,3968093534,983,983,984,983,7649
20241219,134100,3960574317,983,983,983,982,7121
20241219,134000,3953575150,983,982,986,982,1110
20241219,133900,3952483340,982,987,987,982,14308
20241219,133800,3938405736,986,988,988,986,2106
20241219,133700,3936328009,988,990,990,986,4170
20241219,133600,3932208566,990,994,994,990,201
20241219,133500,3932008776,994,994,994,988,615
20241219,133400,3931397501,994,988,994,988,2155
20241219,133300,3929260620,988,988,1001,987,20105
20241219,133200,3909203937,982,992,992,980,36626
20241219,133100,3873115021,992,993,993,991,5050
20241219,133000,3868103376,993,995,999,991,1273
20241219,132900,3866836829,995,998,1001,995,20525
20241219,132800,3846331226,998,990,998,990,3375
20241219,132700,3842976811,990,989,990,989,1624
20241219,132600,3841369125,989,990,990,980,85403
20241219,132500,3757132963,990,990,990,989,19915
20241219,132400,3737434169,989,991,997,989,26975
20241219,132300,3710737916,990,990,990,990,234
20241219,132200,3710506256,990,994,997,990,20531
20241219,132100,3690136093,994,994,994,993,3183
20241219,132000,3686972232,994,992,994,992,6774
20241219,131900,3680242784,992,993,993,992,2550
20241219,131800,3677712723,999,993,999,993,179
20241219,131700,3677534922,993,993,993,993,1412
20241219,131600,3676132806,991,1000,1000,990,22399
20241219,131500,3653893749,1000,1001,1001,1000,3207
20241219,131400,3650683583,1001,1000,1001,1000,1042
20241219,131300,3649640592,1000,1000,1000,1000,1167
20241219,131200,3648473592,1000,999,1001,999,13066
20241219,131100,3635411650,999,999,1000,999,8288
20241219,131000,3627131738,1000,1000,1000,1000,112
20241219,130900,3627019738,999,999,999,999,4562
20241219,130800,3622462300,999,999,999,999,1624
20241219,130700,3620839924,1000,997,1000,997,14226
20241219,130600,3606628182,999,996,999,996,3962
20241219,130500,3602678081,995,996,997,995,1633
20241219,130400,3601051733,996,999,999,996,376
20241219,130300,3600677120,999,997,1000,996,13949
20241219,130200,3586732696,995,995,995,995,3
20241219,130100,3586729711,999,998,999,994,2720
20241219,130000,3584016396,996,999,999,996,10465
20241219,125900,3573569557,999,999,1000,999,12143
20241219,125800,3561437413,1000,999,1000,999,2324
20241219,125700,3559115731,999,999,1000,996,1927
20241219,125600,3557190895,999,999,999,999,5141
20241219,125500,3552055036,999,996,1000,995,4422
20241219,125400,3547643948,996,995,996,995,7195
20241219,125300,3540480988,994,994,995,994,1673
20241219,125200,3538818016,994,994,994,992,1956
20241219,125100,3536874108,994,994,995,994,3063
20241219,125000,3533829386,994,992,994,991,3585
20241219,124900,3530273619,993,992,993,991,5326
20241219,124800,3524985455,992,994,994,992,2399
20241219,124700,3522602905,995,992,995,990,7158
20241219,124600,3515512243,991,996,996,991,10380
20241219,124500,3505210316,995,996,997,995,1859
20241219,124400,3503359003,997,997,997,996,347
20241219,124300,3503013045,997,1000,1000,997,7673
20241219,124200,3495344653,1000,1001,1001,1000,1998
20241219,124100,3493346201,1003,1003,1003,1003,269
20241219,124000,3493076394,1003,1003,1004,1003,263
20241219,123900,3492812575,1001,1003,1004,1001,6916
20241219,123800,3485887147,1002,1001,1003,1001,1025
20241219,123700,3484859755,1001,1001,1003,1001,2714
20241219,123600,3482140132,1002,1001,1002,1001,3736
20241219,123500,3478397796,1000,1000,1001,1000,16477
20241219,123400,3461905912,1000,1000,1000,1000,100
20241219,123300,3461805912,1000,1000,1000,1000,3544
20241219,123200,3458261912,1000,999,1000,999,1375
20241219,123100,3456887831,999,996,1000,996,2296
20241219,123000,3454599096,995,999,999,995,1373
20241219,122900,3453228961,999,994,999,994,903
20241219,122800,3452328078,995,998,998,994,3132
20241219,122700,3449206773,998,998,999,998,131
20241219,122600,3449076027,998,996,998,996,5928
20241219,122500,3443170635,996,996,996,996,720
20241219,122400,3442453515,996,997,998,996,5805
20241219,122300,3436660427,998,997,998,997,9021
20241219,122200,3427665797,997,994,997,994,8155
20241219,122100,3419547344,994,994,994,993,9518
20241219,122000,3410088878,993,994,994,993,2299
20241219,121900,3407804737,993,993,993,993,1500
20241219,121800,3406315237,993,992,996,991,14158
20241219,121700,3392245066,992,990,992,990,3265
20241219,121600,3389009910,990,990,991,989,19597
20241219,121500,3369613766,990,989,990,989,11488
20241219,121400,3358247753,989,990,991,989,55066
20241219,121300,3303735608,990,991,992,990,29617
20241219,121200,3274409486,991,992,992,991,3338
20241219,121100,3271101058,992,992,992,991,11142
20241219,121000,3260058595,991,991,992,991,28007
20241219,120900,3232297138,992,995,995,991,48473
20241219,120800,3184188913,995,996,997,995,10877
20241219,120700,3173356655,996,997,997,996,20475
20241219,120600,3152962624,997,997,997,996,3079
20241219,120500,3149893591,997,997,997,996,7686
20241219,120400,3142230650,997,999,999,997,8271
20241219,120300,3133977440,999,1000,1000,998,4327
20241219,120200,3129654757,999,999,1000,999,2470
20241219,120100,3127186093,999,1000,1000,999,6613
20241219,120000,3120574972,1000,999,1000,999,2767
20241219,115900,3117809259,999,999,999,999,1
20241219,115800,3117808260,999,999,999,999,0
20241219,115700,3117808260,999,999,999,998,3825
20241219,115600,3113990708,1002,1000,1002,1000,2685
20241219,115500,3111304744,999,999,1002,997,15184
20241219,115400,3096144456,999,999,999,998,2355
20241219,115300,3093792811,999,1001,1001,999,4354
20241219,115200,3089437823,1001,1001,1001,1000,5418
20241219,115100,3084015882,1003,1004,1004,1003,492
20241219,115000,3083522400,1003,1003,1004,1003,2837
20241219,114900,3080675996,1003,1002,1003,1002,3570
20241219,114800,3077095326,1002,999,1002,998,755
20241219,114700,3076339646,1001,997,1001,997,311
20241219,114600,3076029571,997,995,1005,995,10454
20241219,114500,3065589006,995,993,997,993,10090
20241219,114400,3055550267,994,995,995,994,11495
20241219,114300,3044117547,995,994,995,994,7863
20241219,114200,3036299770,994,997,997,992,22742
20241219,114100,3013718691,997,993,997,992,18384
20241219,114000,2995408870,992,994,997,992,8925
20241219,113900,2986541200,994,1000,1000,994,28457
20241219,113800,2958171632,999,1005,1005,999,11310
20241219,113700,2946858220,1005,1005,1005,1003,2831
20241219,113600,2944015849,1005,1003,1006,1003,3917
20241219,113500,2940084212,1003,1000,1003,1000,9165
20241219,113400,2930906539,1000,1000,1000,999,3236
20241219,113300,2927670550,998,999,999,998,9806
20241219,113200,2917877485,999,999,1000,998,10072
20241219,113100,2907819715,998,1003,1003,998,26274
20241219,113000,2881557109,1003,1006,1006,1000,14808
20241219,112900,2866739442,1002,1006,1006,1001,8699
20241219,112800,2858018113,1002,1001,1002,1000,6181
20241219,112700,2851834275,1002,1002,1002,1000,10470
20241219,112600,2841360533,1002,1006,1006,1002,2801
20241219,112500,2838551497,1006,1007,1007,1005,2033
20241219,112400,2836505811,1008,1002,1008,1001,8348
20241219,112300,2828141240,1000,1005,1005,1000,24118
20241219,112200,2804004524,1005,1005,1008,1005,7279
20241219,112100,2796675129,1009,1005,1009,1000,23303
20241219,112000,2773289943,1008,1009,1009,1004,1407
20241219,111900,2771871927,1010,1003,1010,1003,21291
20241219,111800,2750460945,1004,1003,1004,1000,12956
20241219,111700,2737476366,1004,1005,1007,1004,21394
20241219,111600,2715953771,1004,999,1004,999,133542
20241219,111500,2582403174,999,1000,1000,999,13764
20241219,111400,2568649640,1000,1000,1000,998,10999
20241219,111300,2557660985,999,997,999,997,9811
20241219,111200,2547868925,998,998,999,998,28446
20241219,111100,2519465850,999,999,1000,998,30273
20241219,111000,2489221735,999,1000,1000,999,10190
20241219,110900,2479031736,1000,1000,1000,1000,0
20241219,110800,2479031736,1000,1001,1001,1000,40473
20241219,110700,2438551513,1002,1005,1005,1002,29765
20241219,110600,2408714535,1005,1007,1007,1005,33868
20241219,110500,2374635472,1008,1007,1008,1007,13404
20241219,110400,2361133276,1008,1008,1008,1006,14249
20241219,110300,2346772982,1008,1006,1008,1005,10145
20241219,110200,2336561767,1007,1002,1007,1002,12870
20241219,110100,2323644216,1004,1006,1008,1000,52750
20241219,110000,2270775988,1006,1015,1015,1006,22008
20241219,105900,2248549868,1015,1017,1017,1011,16279
20241219,105800,2232047099,1015,1019,1019,1015,11707
20241219,105700,2220148070,1019,1014,1019,1014,36280
20241219,105600,2183337321,1014,1015,1015,1011,4405
20241219,105500,2178869978,1015,1013,1015,1013,39482
20241219,105400,2138807288,1011,1014,1014,1011,2323
20241219,105300,2136456401,1012,1011,1014,1010,16346
20241219,105200,2119931476,1011,1010,1011,1010,8019
20241219,105100,2111830653,1010,1007,1010,1005,18250
20241219,105000,2093464358,1007,1016,1016,1003,72465
20241219,104900,2020272484,1017,1022,1022,1017,3563
20241219,104800,2016641072,1022,1018,1022,1018,22321
20241219,104700,1993850165,1018,1017,1019,1017,2346
20241219,104600,1991463170,1017,1020,1021,1016,10122
20241219,104500,1981147442,1021,1021,1023,1011,32627
20241219,104400,1947891870,1021,1026,1029,1021,22449
20241219,104300,1924877261,1026,1035,1035,1025,17667
20241219,104200,1906728665,1030,1037,1038,1030,63329
20241219,104100,1841267734,1038,1042,1042,1038,29240
20241219,104000,1810892271,1043,1043,1043,1040,15463
20241219,103900,1794795195,1044,1043,1045,1043,54
20241219,103800,1794738819,1046,1045,1046,1045,2109
20241219,103700,1792533289,1041,1046,1046,1041,1838
20241219,103600,1790618938,1047,1041,1047,1041,956
20241219,103500,1789623712,1040,1047,1048,1040,13016
20241219,103400,1776077531,1047,1044,1047,1041,7872
20241219,103300,1767877571,1042,1043,1049,1042,5678
20241219,103200,1761956665,1043,1041,1044,1040,7572
20241219,103100,1754065306,1042,1049,1049,1041,2029
20241219,103000,1751948250,1049,1042,1049,1041,3542
20241219,102900,1748257262,1042,1049,1049,1042,18535
20241219,102800,1728888769,1050,1050,1053,1050,3087
20241219,102700,1725646459,1050,1050,1050,1048,2207
20241219,102600,1723330354,1050,1048,1050,1046,5592
20241219,102500,1717470170,1046,1049,1050,1046,8352
20241219,102400,1708711066,1049,1050,1050,1049,353
20241219,102300,1708340766,1050,1045,1050,1045,629
20241219,102200,1707682216,1045,1050,1050,1045,6365
20241219,102100,1701017101,1050,1053,1053,1050,5862
20241219,102000,1694857018,1053,1053,1053,1052,17
20241219,101900,1694839118,1054,1054,1054,1054,0
20241219,101800,1694839118,1054,1054,1055,1051,6233
20241219,101700,1688279535,1055,1052,1055,1052,8
20241219,101600,1688271101,1052,1053,1053,1051,1923
20241219,101500,1686246890,1053,1053,1053,1052,2506
20241219,101400,1683608135,1052,1052,1053,1052,944
20241219,101300,1682614129,1053,1057,1057,1053,312
20241219,101200,1682285585,1050,1059,1060,1050,5774
20241219,101100,1676173373,1060,1060,1060,1058,704
20241219,101000,1675427139,1058,1053,1060,1053,22035
20241219,100900,1652130550,1053,1046,1056,1046,13470
20241219,100800,1637948723,1046,1040,1046,1039,10147
20241219,100700,1627389156,1040,1042,1044,1040,27668
20241219,100600,1598577299,1042,1047,1047,1042,6235
20241219,100500,1592068846,1046,1045,1046,1043,2500
20241219,100400,1589455215,1043,1044,1045,1042,7004
20241219,100300,1582147049,1044,1045,1045,1043,1793
20241219,100200,1580275833,1045,1052,1054,1045,4389
20241219,100100,1575679256,1052,1052,1054,1052,10690
20241219,100000,1564424954,1052,1056,1056,1046,11508
20241219,095900,1552314793,1056,1056,1056,1056,20
20241219,095800,1552293673,1057,1058,1060,1048,27934
20241219,095700,1522763602,1058,1060,1060,1058,11852
20241219,095600,1510211953,1060,1055,1060,1055,5825
20241219,095500,1504050418,1058,1058,1058,1054,2484
20241219,095400,1501426368,1058,1051,1058,1051,2752
20241219,095300,1498520414,1051,1047,1055,1047,5776
20241219,095200,1492462582,1047,1045,1048,1044,6500
20241219,095100,1485668166,1045,1043,1048,1043,1589
20241219,095000,1484007624,1043,1044,1046,1040,10801
20241219,094900,1472751209,1044,1046,1046,1040,41707
20241219,094800,1429328928,1046,1052,1052,1045,25779
20241219,094700,1402271627,1052,1053,1056,1051,20826
20241219,094600,1380370828,1058,1052,1058,1052,14543
20241219,094500,1365056323,1051,1069,1069,1050,22606
20241219,094400,1341229891,1069,1069,1070,1058,11506
20241219,094300,1328982297,1068,1068,1070,1068,7290
20241219,094200,1321188343,1068,1068,1069,1068,6363
20241219,094100,1314390450,1068,1068,1068,1066,17118
20241219,094000,1296132074,1068,1058,1068,1058,2888
20241219,093900,1293053050,1058,1067,1067,1058,20153
20241219,093800,1271628024,1067,1065,1067,1061,10462
20241219,093700,1260495972,1066,1053,1066,1053,21439
20241219,093600,1237823015,1053,1049,1054,1048,9925
20241219,093500,1227392115,1049,1048,1049,1041,12911
20241219,093400,1213861808,1041,1039,1050,1038,12921
20241219,093300,1200390414,1039,1043,1046,1037,49906
20241219,093200,1148507757,1046,1046,1048,1041,29629
20241219,093100,1117573779,1046,1047,1048,1043,20448
20241219,093000,1096197908,1048,1050,1050,1048,29136
20241219,092900,1065642617,1050,1051,1051,1050,12396
20241219,092800,1052623270,1051,1052,1052,1051,10636
20241219,092700,1041435653,1052,1050,1052,1050,25721
20241219,092600,1014393900,1052,1052,1052,1050,19703
20241219,092500,993692083,1051,1052,1054,1050,38998
20241219,092400,952706149,1052,1051,1056,1050,73208
20241219,092300,875733898,1050,1058,1058,1050,54828
20241219,092200,818049555,1056,1062,1064,1056,40037
20241219,092100,775652228,1063,1061,1063,1060,9907
20241219,092000,765134412,1062,1064,1067,1059,34857
20241219,091900,728062177,1064,1070,1070,1064,23475
20241219,091800,703018438,1070,1070,1070,1068,12223
20241219,091700,689941340,1070,1071,1080,1064,47030
20241219,091600,639556305,1071,1067,1071,1063,38850
20241219,091500,598030904,1059,1063,1072,1056,41134
20241219,091400,554411678,1067,1074,1074,1061,14342
20241219,091300,539115086,1074,1074,1074,1069,16974
20241219,091200,520925567,1074,1069,1074,1069,15994
20241219,091100,503773469,1069,1071,1071,1058,17536
20241219,091000,485090772,1060,1074,1075,1060,25514
20241219,090900,457848026,1074,1065,1074,1063,33636
20241219,090800,421874287,1064,1063,1070,1051,37502
20241219,090700,382203903,1063,1078,1079,1063,65809
20241219,090600,311795024,1078,1075,1079,1074,21504
20241219,090500,288631706,1080,1080,1084,1070,40860
20241219,090400,244622099,1080,1088,1095,1076,26446
20241219,090300,215967571,1095,1095,1095,1086,23751
20241219,090200,190062076,1095,1093,1100,1090,26113
20241219,090100,161470602,1090,1095,1104,1076,98115
20241219,090000,54607229,1095,1110,1110,1090,49345