stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,185200,114933938,395,395,395,395,3395
20241204,185100,114933938,395,395,395,395,0
20241204,185000,114933938,395,395,395,395,0
20241204,184900,114933938,395,395,395,395,0
20241204,184800,114933938,395,395,395,395,0
20241204,184700,114933938,395,395,395,395,0
20241204,184600,114933938,395,395,395,395,0
20241204,184500,114933938,395,395,395,395,0
20241204,184400,114933938,395,395,395,395,0
20241204,184300,114933938,395,395,395,395,0
20241204,184200,114933938,395,395,395,395,0
20241204,184100,114933938,395,395,395,395,0
20241204,184000,114933938,395,395,395,395,0
20241204,183900,114933938,395,395,395,395,0
20241204,183800,114933938,395,395,395,395,0
20241204,183700,114933938,395,395,395,395,0
20241204,183600,114933938,395,395,395,395,0
20241204,183500,114933938,395,395,395,395,0
20241204,183400,114933938,395,395,395,395,0
20241204,183300,114933938,395,395,395,395,0
20241204,183200,114933938,395,395,395,395,0
20241204,183100,114933938,395,395,395,395,0
20241204,183000,114933938,395,395,395,395,0
20241204,182900,114933938,395,395,395,395,0
20241204,182800,114933938,395,395,395,395,0
20241204,182700,114933938,395,395,395,395,0
20241204,182600,114933938,395,395,395,395,0
20241204,182500,114933938,395,395,395,395,0
20241204,182400,114933938,395,395,395,395,0
20241204,182300,114933938,395,395,395,395,0
20241204,182200,114933938,395,395,395,395,3395
20241204,182100,114933938,395,395,395,395,0
20241204,182000,114933938,395,395,395,395,0
20241204,181900,114933938,395,395,395,395,0
20241204,181800,114933938,395,395,395,395,0
20241204,181700,114933938,395,395,395,395,0
20241204,181600,114933938,395,395,395,395,0
20241204,181500,114933938,395,395,395,395,0
20241204,181400,114933938,395,395,395,395,0
20241204,181300,114933938,395,395,395,395,0
20241204,181200,114933938,395,395,395,395,0
20241204,181100,114933938,395,395,395,395,0
20241204,181000,114933938,395,395,395,395,0
20241204,180900,114933938,395,395,395,395,0
20241204,180800,114933938,395,395,395,395,0
20241204,180700,114933938,395,395,395,395,0
20241204,180600,114933938,395,395,395,395,0
20241204,180500,114933938,395,395,395,395,0
20241204,180400,114933938,395,395,395,395,0
20241204,180300,114933938,395,395,395,395,0
20241204,180200,114933938,395,395,395,395,0
20241204,180100,114933938,395,395,395,395,0
20241204,180000,114933938,395,395,395,395,0
20241204,175900,114933938,395,395,395,395,0
20241204,175800,114933938,395,395,395,395,0
20241204,175700,114933938,395,395,395,395,0
20241204,175600,114933938,395,395,395,395,0
20241204,175500,114933938,395,395,395,395,0
20241204,175400,114933938,395,395,395,395,0
20241204,175300,114933938,395,395,395,395,0
20241204,175200,114933938,395,395,395,395,3395
20241204,175100,114933938,395,395,395,395,0
20241204,175000,114933938,395,395,395,395,0
20241204,174900,114933938,395,395,395,395,0
20241204,174800,114933938,395,395,395,395,0
20241204,174700,114933938,395,395,395,395,0
20241204,174600,114933938,395,395,395,395,0
20241204,174500,114933938,395,395,395,395,0
20241204,174400,114933938,395,395,395,395,0
20241204,174300,114933938,395,395,395,395,0
20241204,174200,114933938,395,395,395,395,0
20241204,174100,114933938,395,395,395,395,0
20241204,174000,114933938,395,395,395,395,0
20241204,173900,114933938,395,395,395,395,0
20241204,173800,114933938,395,395,395,395,0
20241204,173700,114933938,395,395,395,395,0
20241204,173600,114933938,395,395,395,395,0
20241204,173500,114933938,395,395,395,395,0
20241204,173400,114933938,395,395,395,395,0
20241204,173300,114933938,395,395,395,395,0
20241204,173200,114933938,395,395,395,395,0
20241204,173100,114933938,395,395,395,395,0
20241204,173000,114933938,395,395,395,395,0
20241204,172900,114933938,395,395,395,395,0
20241204,172800,114933938,395,395,395,395,0
20241204,172700,114933938,395,395,395,395,0
20241204,172600,114933938,395,395,395,395,0
20241204,172500,114933938,395,395,395,395,0
20241204,172400,114933938,395,395,395,395,0
20241204,172300,114933938,395,395,395,395,0
20241204,172200,114933938,395,395,395,395,3395
20241204,172100,114933938,395,395,395,395,0
20241204,172000,114933938,395,395,395,395,0
20241204,171900,114933938,395,395,395,395,0
20241204,171800,114933938,395,395,395,395,0
20241204,171700,114933938,395,395,395,395,0
20241204,171600,114933938,395,395,395,395,0
20241204,171500,114933938,395,395,395,395,0
20241204,171400,114933938,395,395,395,395,0
20241204,171300,114933938,395,395,395,395,0
20241204,171200,114933938,395,395,395,395,0
20241204,171100,114933938,395,395,395,395,0
20241204,171000,114933938,395,395,395,395,0
20241204,170900,114933938,395,395,395,395,0
20241204,170800,114933938,395,395,395,395,0
20241204,170700,114933938,395,395,395,395,0
20241204,170600,114933938,395,395,395,395,0
20241204,170500,114933938,395,395,395,395,0
20241204,170400,114933938,395,395,395,395,0
20241204,170300,114933938,395,395,395,395,0
20241204,170200,114933938,395,395,395,395,0
20241204,170100,114933938,395,395,395,395,0
20241204,170000,114933938,395,395,395,395,0
20241204,165900,114933938,395,395,395,395,0
20241204,165800,114933938,395,395,395,395,0
20241204,165700,114933938,395,395,395,395,0
20241204,165600,114933938,395,395,395,395,0
20241204,165500,114933938,395,395,395,395,0
20241204,165400,114933938,395,395,395,395,0
20241204,165300,114933938,395,395,395,395,0
20241204,165200,114933938,395,395,395,395,3395
20241204,165100,114933938,395,395,395,395,0
20241204,165000,114933938,395,395,395,395,0
20241204,164900,114933938,395,395,395,395,0
20241204,164800,114933938,395,395,395,395,0
20241204,164700,114933938,395,395,395,395,0
20241204,164600,114933938,395,395,395,395,0
20241204,164500,114933938,395,395,395,395,0
20241204,164400,114933938,395,395,395,395,0
20241204,164300,114933938,395,395,395,395,0
20241204,164200,114933938,395,395,395,395,0
20241204,164100,114933938,395,395,395,395,0
20241204,164000,114933938,395,395,395,395,0
20241204,163900,114933938,395,395,395,395,0
20241204,163800,114933938,395,395,395,395,0
20241204,163700,114933938,395,395,395,395,0
20241204,163600,114933938,395,395,395,395,0
20241204,163500,114933938,395,395,395,395,0
20241204,163400,114933938,395,395,395,395,0
20241204,163300,114933938,395,395,395,395,0
20241204,163200,114933938,395,395,395,395,0
20241204,163100,114933938,395,395,395,395,0
20241204,163000,114933938,395,395,395,395,0
20241204,162900,114933938,395,395,395,395,0
20241204,162800,114933938,395,395,395,395,0
20241204,162700,114933938,395,395,395,395,0
20241204,162600,114933938,395,395,395,395,0
20241204,162500,114933938,395,395,395,395,0
20241204,162400,114933938,395,395,395,395,0
20241204,162300,114933938,395,395,395,395,0
20241204,162200,114933938,395,395,395,395,3395
20241204,162100,114933938,395,395,395,395,0
20241204,162000,114933938,395,395,395,395,0
20241204,161900,114933938,395,395,395,395,0
20241204,161800,114933938,395,395,395,395,0
20241204,161700,114933938,395,395,395,395,0
20241204,161600,114933938,395,395,395,395,0
20241204,161500,114933938,395,395,395,395,0
20241204,161400,114933938,395,395,395,395,0
20241204,161300,114933938,395,395,395,395,0
20241204,161200,114933938,395,395,395,395,0
20241204,161100,114933938,395,395,395,395,0
20241204,161000,114933938,395,395,395,395,0
20241204,160900,114933938,395,395,395,395,0
20241204,160800,114933938,395,395,395,395,0
20241204,160700,114933938,395,395,395,395,0
20241204,160600,114933938,395,395,395,395,0
20241204,160500,114933938,395,395,395,395,0
20241204,160400,114933938,395,395,395,395,0
20241204,160300,114933938,395,395,395,395,0
20241204,160200,114933938,395,395,395,395,0
20241204,160100,114933938,395,395,395,395,0
20241204,160000,114933938,395,395,395,395,0
20241204,155900,114933938,395,395,395,395,0
20241204,155800,114933938,395,395,395,395,0
20241204,155700,114933938,395,395,395,395,0
20241204,155600,114933938,395,395,395,395,0
20241204,155500,114933938,395,395,395,395,0
20241204,155400,114933938,395,395,395,395,0
20241204,155300,114933938,395,395,395,395,0
20241204,155200,114933938,395,395,395,395,3395
20241204,155100,114933938,395,395,395,395,0
20241204,155000,114933938,395,395,395,395,0
20241204,154900,114933938,395,395,395,395,0
20241204,154800,114933938,395,395,395,395,0
20241204,154700,114933938,395,395,395,395,0
20241204,154600,114933938,395,395,395,395,0
20241204,154500,114933938,395,395,395,395,0
20241204,154400,114933938,395,395,395,395,0
20241204,154300,114933938,395,395,395,395,0
20241204,154200,114933938,395,395,395,395,0
20241204,154100,114933938,395,395,395,395,0
20241204,154000,114933938,395,395,395,395,0
20241204,153900,114933938,395,395,395,395,0
20241204,153800,114933938,395,395,395,395,0
20241204,153700,114933938,395,395,395,395,0
20241204,153600,114933938,395,395,395,395,0
20241204,153500,114933938,395,395,395,395,0
20241204,153400,114933938,395,395,395,395,0
20241204,153300,114933938,395,395,395,395,0
20241204,153200,114933938,395,395,395,395,0
20241204,153100,114933938,395,395,395,395,0
20241204,153000,114933938,395,395,395,395,3395
20241204,152900,113592913,395,395,395,395,0
20241204,152800,113592913,395,395,395,395,0
20241204,152700,113592913,395,395,395,395,0
20241204,152600,113592913,395,395,395,395,0
20241204,152500,113592913,395,395,395,395,0
20241204,152400,113592913,395,395,395,395,0
20241204,152300,113592913,395,395,395,395,0
20241204,152200,113592913,395,395,395,395,0
20241204,152100,113592913,395,395,395,395,0
20241204,152000,113592913,395,395,395,395,0
20241204,151900,113592913,395,400,400,395,1601
20241204,151800,112959518,400,395,400,395,417
20241204,151700,112794253,401,401,401,401,0
20241204,151600,112794253,401,401,401,401,6
20241204,151500,112791847,402,402,402,402,0
20241204,151400,112791847,402,402,402,402,0
20241204,151300,112791847,402,403,403,395,4203
20241204,151200,111130951,402,402,402,400,4008
20241204,151100,109521735,400,400,402,400,30402
20241204,151000,97345191,400,400,400,400,0
20241204,150900,97345191,400,400,400,400,1975
20241204,150800,96555191,400,398,400,398,6193
20241204,150700,94084356,393,398,398,393,850
20241204,150600,93746292,397,396,397,395,7500
20241204,150500,90772645,396,395,396,395,1548
20241204,150400,90160327,395,393,395,393,710
20241204,150300,89881218,394,394,394,394,8
20241204,150200,89878066,393,393,393,393,24
20241204,150100,89868634,390,390,390,390,97
20241204,150000,89830804,390,390,390,390,0
20241204,145900,89830804,390,390,390,390,0
20241204,145800,89830804,390,390,390,390,857
20241204,145700,89496574,394,394,394,394,1050
20241204,145600,89082874,395,395,395,395,3000
20241204,145500,87897874,396,396,396,396,0
20241204,145400,87897874,396,395,396,395,481
20241204,145300,87707536,396,396,396,396,0
20241204,145200,87707536,396,395,396,395,2049
20241204,145100,86896329,396,396,396,396,0
20241204,145000,86896329,396,396,396,396,105
20241204,144900,86854749,396,395,396,395,580
20241204,144800,86625332,395,388,395,388,193
20241204,144700,86550276,388,388,388,388,204
20241204,144600,86471124,388,387,388,387,2277
20241204,144500,85589761,387,387,387,387,0
20241204,144400,85589761,387,387,387,387,581
20241204,144300,85364914,387,387,387,387,400
20241204,144200,85210114,386,386,386,386,4001
20241204,144100,83665728,386,387,387,386,3779
20241204,144000,82204034,387,387,387,387,0
20241204,143900,82204034,387,387,387,387,0
20241204,143800,82204034,387,387,387,387,0
20241204,143700,82204034,387,387,387,387,0
20241204,143600,82204034,387,387,387,387,0
20241204,143500,82204034,387,387,387,387,2110
20241204,143400,81387464,387,387,387,387,0
20241204,143300,81387464,387,387,387,387,0
20241204,143200,81387464,387,387,387,387,3
20241204,143100,81386303,387,387,387,387,0
20241204,143000,81386303,387,387,387,385,1124
20241204,142900,80953315,387,387,387,387,3
20241204,142800,80952154,385,385,385,385,0
20241204,142700,80952154,385,385,385,385,0
20241204,142600,80952154,385,385,385,385,0
20241204,142500,80952154,385,385,385,385,0
20241204,142400,80952154,385,385,385,385,0
20241204,142300,80952154,385,385,385,385,16
20241204,142200,80945994,387,387,387,387,1
20241204,142100,80945607,387,387,387,387,1
20241204,142000,80945220,387,387,387,387,20
20241204,141900,80937480,387,387,387,387,56
20241204,141800,80915808,385,385,385,385,0
20241204,141700,80915808,385,385,385,385,0
20241204,141600,80915808,385,385,385,385,0
20241204,141500,80915808,385,385,385,385,0
20241204,141400,80915808,385,385,385,385,0
20241204,141300,80915808,385,385,385,385,50
20241204,141200,80896558,387,387,387,387,500
20241204,141100,80703058,387,387,387,387,0
20241204,141000,80703058,387,387,387,387,20
20241204,140900,80695318,385,385,385,385,0
20241204,140800,80695318,385,385,385,385,0
20241204,140700,80695318,385,385,385,385,20
20241204,140600,80687618,386,386,386,386,0
20241204,140500,80687618,386,386,386,386,4734
20241204,140400,78860294,386,386,386,386,0
20241204,140300,78860294,386,386,386,386,51
20241204,140200,78840608,386,386,386,386,0
20241204,140100,78840608,386,386,386,386,173
20241204,140000,78773830,387,387,387,387,21
20241204,135900,78765703,386,386,386,386,0
20241204,135800,78765703,386,386,386,386,0
20241204,135700,78765703,386,385,386,385,246
20241204,135600,78670791,387,387,387,387,0
20241204,135500,78670791,387,387,387,387,0
20241204,135400,78670791,387,387,387,387,0
20241204,135300,78670791,387,387,387,385,7097
20241204,135200,75924352,388,388,388,388,0
20241204,135100,75924352,388,387,388,387,1069
20241204,135000,75510263,388,388,388,388,20
20241204,134900,75502503,388,388,388,388,0
20241204,134800,75502503,388,388,388,388,0
20241204,134700,75502503,388,387,388,387,95
20241204,134600,75465679,387,387,387,387,0
20241204,134500,75465679,387,387,387,387,0
20241204,134400,75465679,387,387,387,387,28
20241204,134300,75454843,387,387,387,387,76
20241204,134200,75425431,387,387,387,387,0
20241204,134100,75425431,387,387,387,387,20
20241204,134000,75417691,387,388,388,387,92
20241204,133900,75382067,388,388,388,388,544
20241204,133800,75170995,388,388,388,388,0
20241204,133700,75170995,388,387,388,387,74
20241204,133600,75142327,387,387,387,387,69
20241204,133500,75115624,388,388,388,388,1
20241204,133400,75115236,387,387,387,387,27
20241204,133300,75104787,388,387,388,387,115
20241204,133200,75060250,387,387,387,387,0
20241204,133100,75060250,387,387,387,387,20
20241204,133000,75052510,387,387,387,387,1
20241204,132900,75052123,388,388,388,388,9
20241204,132800,75048631,388,387,388,387,991
20241204,132700,74665085,387,385,387,385,101
20241204,132600,74626108,386,386,386,386,10
20241204,132500,74622248,386,386,386,386,2
20241204,132400,74621476,387,387,387,386,1097
20241204,132300,74197042,387,388,388,387,46
20241204,132200,74179239,389,390,390,389,481
20241204,132100,73991853,389,389,389,389,20
20241204,132000,73984073,390,390,390,390,20
20241204,131900,73976273,390,390,390,390,0
20241204,131800,73976273,390,390,390,390,1
20241204,131700,73975883,389,387,389,387,67
20241204,131600,73949900,389,387,389,387,41
20241204,131500,73934031,389,389,389,389,0
20241204,131400,73934031,389,387,389,387,28
20241204,131300,73923193,389,389,389,387,100
20241204,131200,73884463,389,389,389,389,3
20241204,131100,73883296,387,387,387,387,20
20241204,131000,73875556,389,389,389,389,30
20241204,130900,73863886,387,387,387,387,1
20241204,130800,73863499,387,389,389,387,102
20241204,130700,73823965,389,387,389,387,41
20241204,130600,73808096,387,387,387,387,36
20241204,130500,73794164,387,387,387,387,1
20241204,130400,73793777,387,387,387,387,50
20241204,130300,73774427,387,387,387,387,75
20241204,130200,73745402,389,389,389,389,28
20241204,130100,73734510,387,387,387,387,20
20241204,130000,73726770,390,390,390,390,20
20241204,125900,73718970,390,390,390,390,6166
20241204,125800,71314230,390,390,390,390,0
20241204,125700,71314230,390,387,390,387,70
20241204,125600,71287050,390,387,390,387,850
20241204,125500,70955670,390,390,390,390,1
20241204,125400,70955280,387,388,388,387,37
20241204,125300,70940959,390,389,393,389,9589
20241204,125200,67210833,389,389,389,389,72
20241204,125100,67182825,393,393,393,389,31
20241204,125000,67170722,393,389,393,389,84
20241204,124900,67137966,389,389,389,389,13440
20241204,124800,61909806,393,393,393,393,1
20241204,124700,61909413,389,392,393,389,9321
20241204,124600,58276168,393,393,393,393,80
20241204,124500,58244728,393,393,393,393,0
20241204,124400,58244728,393,393,393,393,53
20241204,124300,58223899,393,393,393,393,80
20241204,124200,58192459,395,395,395,395,0
20241204,124100,58192459,395,393,395,393,42
20241204,124000,58175909,393,395,395,393,3021
20241204,123900,56988616,393,394,394,393,1329
20241204,123800,56465854,394,394,394,394,635
20241204,123700,56215664,394,394,394,393,1325
20241204,123600,55693964,394,394,394,394,141
20241204,123500,55638410,394,394,394,394,758
20241204,123400,55339758,394,394,394,394,423
20241204,123300,55173096,394,394,394,394,75
20241204,123200,55143546,396,396,396,396,195
20241204,123100,55066326,396,394,396,394,38
20241204,123000,55051318,396,396,396,396,20
20241204,122900,55043398,395,395,395,395,268
20241204,122800,54937538,395,395,395,395,0
20241204,122700,54937538,395,394,395,393,1070
20241204,122600,54516009,394,394,394,394,40
20241204,122500,54500249,394,394,394,394,535
20241204,122400,54289459,394,393,394,393,35
20241204,122300,54275699,393,393,393,393,274
20241204,122200,54168017,394,395,395,394,1101
20241204,122100,53734222,395,395,395,393,2586
20241204,122000,52716737,394,396,396,394,93
20241204,121900,52680053,398,398,398,396,1372
20241204,121800,52134251,396,398,398,396,7777
20241204,121700,49039009,394,394,394,394,0
20241204,121600,49039009,394,390,394,389,5122
20241204,121500,47033565,392,391,394,391,1359
20241204,121400,46501299,390,389,390,389,5114
20241204,121300,44506872,389,389,389,389,94
20241204,121200,44470306,389,389,389,389,55
20241204,121100,44448911,390,389,390,389,338
20241204,121000,44317109,390,390,390,390,20
20241204,120900,44309309,389,389,389,389,0
20241204,120800,44309309,389,389,389,389,533
20241204,120700,44101972,389,387,389,387,70
20241204,120600,44074822,387,387,387,387,40
20241204,120500,44059342,387,387,387,387,1
20241204,120400,44058955,387,387,387,387,102
20241204,120300,44019481,387,387,387,387,203
20241204,120200,43940920,389,389,389,389,0
20241204,120100,43940920,389,387,389,387,42
20241204,120000,43924626,389,389,389,389,20
20241204,115900,43916846,387,387,387,387,1
20241204,115800,43916459,389,389,389,389,0
20241204,115700,43916459,389,387,389,387,3570
20241204,115600,42534809,387,387,387,387,36
20241204,115500,42520877,390,390,390,390,0
20241204,115400,42520877,390,386,390,386,4027
20241204,115300,40958350,386,386,386,386,77
20241204,115200,40928628,386,386,386,386,0
20241204,115100,40928628,386,385,386,385,20
20241204,115000,40920926,385,387,387,385,22
20241204,114900,40912416,385,385,385,385,0
20241204,114800,40912416,385,385,385,385,72
20241204,114700,40884696,387,385,387,385,654
20241204,114600,40632846,385,385,385,385,6891
20241204,114500,37979811,388,387,388,387,2
20241204,114400,37979036,387,385,387,385,165
20241204,114300,37915247,385,385,385,385,83
20241204,114200,37883292,385,385,385,385,0
20241204,114100,37883292,385,385,385,384,323
20241204,114000,37759130,387,385,387,385,21
20241204,113900,37751005,387,387,387,387,661
20241204,113800,37495198,387,385,387,385,688
20241204,113700,37229316,385,384,385,384,70
20241204,113600,37202406,383,383,383,383,40
20241204,113500,37187086,383,383,383,383,0
20241204,113400,37187086,383,383,383,383,30
20241204,113300,37175596,385,383,385,383,76
20241204,113200,37146486,383,383,383,383,72
20241204,113100,37118910,385,383,385,383,42
20241204,113000,37102780,383,385,385,383,131
20241204,112900,37052367,383,383,383,383,0
20241204,112800,37052367,383,383,383,383,0
20241204,112700,37052367,383,383,385,381,9161
20241204,112600,33525944,381,381,381,381,41
20241204,112500,33510323,381,381,381,381,0
20241204,112400,33510323,381,381,381,381,30
20241204,112300,33498893,381,381,381,381,85
20241204,112200,33466508,383,383,383,383,0
20241204,112100,33466508,383,381,383,381,39
20241204,112000,33451613,383,383,383,383,20
20241204,111900,33443953,383,383,383,383,0
20241204,111800,33443953,383,383,383,383,0
20241204,111700,33443953,383,381,383,381,74
20241204,111600,33415699,381,381,381,381,114
20241204,111500,33372265,381,381,381,381,19
20241204,111400,33365026,381,381,381,381,430
20241204,111300,33201196,381,381,381,381,81
20241204,111200,33170335,383,383,383,383,119
20241204,111100,33124758,383,381,385,381,28499
20241204,111000,22167763,383,383,383,383,20
20241204,110900,22160103,381,381,381,381,0
20241204,110800,22160103,381,381,381,381,0
20241204,110700,22160103,381,379,381,379,39
20241204,110600,22145316,379,379,379,379,40
20241204,110500,22130156,381,381,382,381,101
20241204,110400,22091576,382,381,382,381,43
20241204,110300,22075182,382,382,382,382,355
20241204,110200,21939572,382,382,382,382,45
20241204,110100,21922382,381,379,381,379,30
20241204,110000,21910992,381,381,381,381,18
20241204,105900,21904134,380,380,380,380,0
20241204,105800,21904134,380,380,380,380,140
20241204,105700,21850934,380,379,380,379,74
20241204,105600,21822858,380,380,380,380,70
20241204,105500,21796258,380,380,380,380,0
20241204,105400,21796258,380,380,380,380,30
20241204,105300,21784858,381,381,381,381,51
20241204,105200,21765427,381,381,381,381,8
20241204,105100,21762379,383,381,383,381,43
20241204,105000,21745952,381,383,383,381,43
20241204,104900,21729525,381,381,381,381,49
20241204,104800,21710856,381,381,381,381,0
20241204,104700,21710856,381,379,381,379,70
20241204,104600,21684266,381,379,381,379,42
20241204,104500,21668344,379,379,379,379,2
20241204,104400,21667586,379,379,379,379,30
20241204,104300,21656216,379,379,379,379,82
20241204,104200,21625138,381,381,383,381,700
20241204,104100,21357048,383,379,383,379,136
20241204,104000,21305150,381,381,381,381,20
20241204,103900,21297530,381,381,381,381,0
20241204,103800,21297530,381,381,381,381,17
20241204,103700,21291053,381,377,381,377,571
20241204,103600,21074664,377,377,377,377,41
20241204,103500,21059207,377,377,377,377,50
20241204,103400,21040357,377,377,377,377,30
20241204,103300,21029047,377,377,377,377,83
20241204,103200,20997756,379,379,379,379,0
20241204,103100,20997756,379,377,379,377,42
20241204,103000,20981882,379,379,379,379,20
20241204,102900,20974302,380,380,380,380,0
20241204,102800,20974302,380,379,380,379,871
20241204,102700,20643323,380,378,380,378,70
20241204,102600,20616803,378,378,378,378,40
20241204,102500,20601683,380,380,380,380,0
20241204,102400,20601683,380,380,380,380,30
20241204,102300,20590283,380,382,382,380,181
20241204,102200,20521301,385,384,385,384,7261
20241204,102100,17730139,384,381,384,380,192
20241204,102000,17656895,381,381,381,381,20
20241204,101900,17649275,381,381,381,381,0
20241204,101800,17649275,381,381,381,381,0
20241204,101700,17649275,381,378,381,378,2753
20241204,101600,16606760,377,377,377,377,171
20241204,101500,16542293,377,377,377,377,0
20241204,101400,16542293,377,377,377,377,27
20241204,101300,16532114,377,377,377,377,100
20241204,101200,16494414,378,378,378,378,301
20241204,101100,16380636,378,377,378,377,140
20241204,101000,16327834,377,378,378,377,420
20241204,100900,16169474,378,378,378,378,51
20241204,100800,16150196,378,378,378,378,29
20241204,100700,16139234,378,377,378,377,42
20241204,100600,16123399,377,377,377,377,40
20241204,100500,16108319,379,379,379,379,5
20241204,100400,16106424,377,379,379,377,34
20241204,100300,16093604,379,379,379,377,56
20241204,100200,16072482,379,379,379,379,0
20241204,100100,16072482,379,377,380,377,49
20241204,100000,16053942,379,379,379,379,20
20241204,095900,16046362,377,377,377,377,0
20241204,095800,16046362,377,377,377,377,0
20241204,095700,16046362,377,375,377,375,71
20241204,095600,16019677,375,375,375,375,758
20241204,095500,15735427,375,376,376,375,1000
20241204,095400,15360426,377,377,377,377,2
20241204,095300,15359672,377,377,377,377,120
20241204,095200,15314432,379,379,379,379,110
20241204,095100,15272742,379,377,379,377,174
20241204,095000,15206890,378,378,378,378,20
20241204,094900,15199330,378,378,378,378,7
20241204,094800,15196684,378,378,378,378,0
20241204,094700,15196684,378,375,378,375,1079
20241204,094600,14791953,378,375,378,375,39
20241204,094500,14777320,377,377,378,377,304
20241204,094400,14662711,377,377,377,375,84
20241204,094300,14631103,377,378,378,375,10065
20241204,094200,10852159,378,378,378,378,4
20241204,094100,10850647,378,376,378,376,89
20241204,094000,10817068,378,378,378,378,75
20241204,093900,10788718,377,376,377,376,270
20241204,093800,10687168,376,376,376,376,206
20241204,093700,10609712,376,375,376,375,70
20241204,093600,10583432,376,375,376,375,677
20241204,093500,10328924,376,376,376,376,0
20241204,093400,10328924,376,374,376,374,1457
20241204,093300,9784004,374,374,374,373,68
20241204,093200,9758622,374,374,374,374,0
20241204,093100,9758622,374,374,374,374,20
20241204,093000,9751142,374,376,376,374,21
20241204,092900,9743248,374,374,374,374,2
20241204,092800,9742500,374,374,374,374,1
20241204,092700,9742126,374,372,374,372,47
20241204,092600,9724630,372,372,372,372,40
20241204,092500,9709750,372,372,372,372,0
20241204,092400,9709750,372,372,372,372,33
20241204,092300,9697474,372,372,372,372,77
20241204,092200,9668830,372,372,372,372,90
20241204,092100,9635350,377,372,377,372,39
20241204,092000,9620737,377,377,377,377,21
20241204,091900,9612820,377,378,378,377,210
20241204,091800,9533441,378,378,378,378,1
20241204,091700,9533063,378,372,378,372,70
20241204,091600,9506843,378,378,378,372,141
20241204,091500,9454285,378,378,378,378,2
20241204,091400,9453529,378,372,378,372,31
20241204,091300,9441991,382,371,384,371,126
20241204,091200,9395221,385,374,388,369,9181
20241204,091100,5863734,372,368,372,368,47
20241204,091000,5846330,373,373,373,373,20
20241204,090900,5838870,373,373,373,373,0
20241204,090800,5838870,373,373,374,373,2070
20241204,090700,5066690,373,366,373,366,53
20241204,090600,5047117,373,363,373,363,2726
20241204,090500,4034768,373,372,373,372,12
20241204,090400,4030303,372,365,373,361,5013
20241204,090300,2171925,365,360,367,360,623
20241204,090200,1946257,367,363,367,363,889
20241204,090100,1623543,363,363,363,362,149
20241204,090000,1569488,373,359,373,359,4355