stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190200,16046585042,1001,1001,1001,1001,66311
20241205,190100,16046585042,1001,1001,1001,1001,0
20241205,190000,16046585042,1001,1001,1001,1001,0
20241205,185900,16046585042,1001,1001,1001,1001,0
20241205,185800,16046585042,1001,1001,1001,1001,0
20241205,185700,16046585042,1001,1001,1001,1001,0
20241205,185600,16046585042,1001,1001,1001,1001,0
20241205,185500,16046585042,1001,1001,1001,1001,0
20241205,185400,16046585042,1001,1001,1001,1001,0
20241205,185300,16046585042,1001,1001,1001,1001,0
20241205,185200,16046585042,1001,1001,1001,1001,0
20241205,185100,16046585042,1001,1001,1001,1001,0
20241205,185000,16046585042,1001,1001,1001,1001,0
20241205,184900,16046585042,1001,1001,1001,1001,0
20241205,184800,16046585042,1001,1001,1001,1001,0
20241205,184700,16046585042,1001,1001,1001,1001,0
20241205,184600,16046585042,1001,1001,1001,1001,0
20241205,184500,16046585042,1001,1001,1001,1001,0
20241205,184400,16046585042,1001,1001,1001,1001,0
20241205,184300,16046585042,1001,1001,1001,1001,0
20241205,184200,16046585042,1001,1001,1001,1001,0
20241205,184100,16046585042,1001,1001,1001,1001,0
20241205,184000,16046585042,1001,1001,1001,1001,0
20241205,183900,16046585042,1001,1001,1001,1001,0
20241205,183800,16046585042,1001,1001,1001,1001,0
20241205,183700,16046585042,1001,1001,1001,1001,0
20241205,183600,16046585042,1001,1001,1001,1001,0
20241205,183500,16046585042,1001,1001,1001,1001,0
20241205,183400,16046585042,1001,1001,1001,1001,0
20241205,183300,16046585042,1001,1001,1001,1001,0
20241205,183200,16046585042,1001,1001,1001,1001,66311
20241205,183100,16046585042,1001,1001,1001,1001,0
20241205,183000,16046585042,1001,1001,1001,1001,0
20241205,182900,16046585042,1001,1001,1001,1001,0
20241205,182800,16046585042,1001,1001,1001,1001,0
20241205,182700,16046585042,1001,1001,1001,1001,0
20241205,182600,16046585042,1001,1001,1001,1001,0
20241205,182500,16046585042,1001,1001,1001,1001,0
20241205,182400,16046585042,1001,1001,1001,1001,0
20241205,182300,16046585042,1001,1001,1001,1001,0
20241205,182200,16046585042,1001,1001,1001,1001,0
20241205,182100,16046585042,1001,1001,1001,1001,0
20241205,182000,16046585042,1001,1001,1001,1001,0
20241205,181900,16046585042,1001,1001,1001,1001,0
20241205,181800,16046585042,1001,1001,1001,1001,0
20241205,181700,16046585042,1001,1001,1001,1001,0
20241205,181600,16046585042,1001,1001,1001,1001,0
20241205,181500,16046585042,1001,1001,1001,1001,0
20241205,181400,16046585042,1001,1001,1001,1001,0
20241205,181300,16046585042,1001,1001,1001,1001,0
20241205,181200,16046585042,1001,1001,1001,1001,0
20241205,181100,16046585042,1001,1001,1001,1001,0
20241205,181000,16046585042,1001,1001,1001,1001,0
20241205,180900,16046585042,1001,1001,1001,1001,0
20241205,180800,16046585042,1001,1001,1001,1001,0
20241205,180700,16046585042,1001,1001,1001,1001,0
20241205,180600,16046585042,1001,1001,1001,1001,0
20241205,180500,16046585042,1001,1001,1001,1001,0
20241205,180400,16046585042,1001,1001,1001,1001,0
20241205,180300,16046585042,1001,1001,1001,1001,0
20241205,180200,16046585042,1001,1001,1001,1001,66311
20241205,180100,16046585042,1001,1001,1001,1001,0
20241205,180000,16046585042,1001,1001,1001,1001,0
20241205,175900,16046585042,1001,1001,1001,1001,0
20241205,175800,16046585042,1001,1001,1001,1001,0
20241205,175700,16046585042,1001,1001,1001,1001,0
20241205,175600,16046585042,1001,1001,1001,1001,0
20241205,175500,16046585042,1001,1001,1001,1001,0
20241205,175400,16046585042,1001,1001,1001,1001,0
20241205,175300,16046585042,1001,1001,1001,1001,0
20241205,175200,16046585042,1001,1001,1001,1001,0
20241205,175100,16046585042,1001,1001,1001,1001,0
20241205,175000,16046585042,1001,1001,1001,1001,0
20241205,174900,16046585042,1001,1001,1001,1001,0
20241205,174800,16046585042,1001,1001,1001,1001,0
20241205,174700,16046585042,1001,1001,1001,1001,0
20241205,174600,16046585042,1001,1001,1001,1001,0
20241205,174500,16046585042,1001,1001,1001,1001,0
20241205,174400,16046585042,1001,1001,1001,1001,0
20241205,174300,16046585042,1001,1001,1001,1001,0
20241205,174200,16046585042,1001,1001,1001,1001,0
20241205,174100,16046585042,1001,1001,1001,1001,0
20241205,174000,16046585042,1001,1001,1001,1001,0
20241205,173900,16046585042,1001,1001,1001,1001,0
20241205,173800,16046585042,1001,1001,1001,1001,0
20241205,173700,16046585042,1001,1001,1001,1001,0
20241205,173600,16046585042,1001,1001,1001,1001,0
20241205,173500,16046585042,1001,1001,1001,1001,0
20241205,173400,16046585042,1001,1001,1001,1001,0
20241205,173300,16046585042,1001,1001,1001,1001,0
20241205,173200,16046585042,1001,1001,1001,1001,66311
20241205,173100,16046585042,1001,1001,1001,1001,0
20241205,173000,16046585042,1001,1001,1001,1001,0
20241205,172900,16046585042,1001,1001,1001,1001,0
20241205,172800,16046585042,1001,1001,1001,1001,0
20241205,172700,16046585042,1001,1001,1001,1001,0
20241205,172600,16046585042,1001,1001,1001,1001,0
20241205,172500,16046585042,1001,1001,1001,1001,0
20241205,172400,16046585042,1001,1001,1001,1001,0
20241205,172300,16046585042,1001,1001,1001,1001,0
20241205,172200,16046585042,1001,1001,1001,1001,0
20241205,172100,16046585042,1001,1001,1001,1001,0
20241205,172000,16046585042,1001,1001,1001,1001,0
20241205,171900,16046585042,1001,1001,1001,1001,0
20241205,171800,16046585042,1001,1001,1001,1001,0
20241205,171700,16046585042,1001,1001,1001,1001,0
20241205,171600,16046585042,1001,1001,1001,1001,0
20241205,171500,16046585042,1001,1001,1001,1001,0
20241205,171400,16046585042,1001,1001,1001,1001,0
20241205,171300,16046585042,1001,1001,1001,1001,0
20241205,171200,16046585042,1001,1001,1001,1001,0
20241205,171100,16046585042,1001,1001,1001,1001,0
20241205,171000,16046585042,1001,1001,1001,1001,0
20241205,170900,16046585042,1001,1001,1001,1001,0
20241205,170800,16046585042,1001,1001,1001,1001,0
20241205,170700,16046585042,1001,1001,1001,1001,0
20241205,170600,16046585042,1001,1001,1001,1001,0
20241205,170500,16046585042,1001,1001,1001,1001,0
20241205,170400,16046585042,1001,1001,1001,1001,0
20241205,170300,16046585042,1001,1001,1001,1001,0
20241205,170200,16046585042,1001,1001,1001,1001,66311
20241205,170100,16046585042,1001,1001,1001,1001,0
20241205,170000,16046585042,1001,1001,1001,1001,0
20241205,165900,16046585042,1001,1001,1001,1001,0
20241205,165800,16046585042,1001,1001,1001,1001,0
20241205,165700,16046585042,1001,1001,1001,1001,0
20241205,165600,16046585042,1001,1001,1001,1001,0
20241205,165500,16046585042,1001,1001,1001,1001,0
20241205,165400,16046585042,1001,1001,1001,1001,0
20241205,165300,16046585042,1001,1001,1001,1001,0
20241205,165200,16046585042,1001,1001,1001,1001,0
20241205,165100,16046585042,1001,1001,1001,1001,0
20241205,165000,16046585042,1001,1001,1001,1001,0
20241205,164900,16046585042,1001,1001,1001,1001,0
20241205,164800,16046585042,1001,1001,1001,1001,0
20241205,164700,16046585042,1001,1001,1001,1001,0
20241205,164600,16046585042,1001,1001,1001,1001,0
20241205,164500,16046585042,1001,1001,1001,1001,0
20241205,164400,16046585042,1001,1001,1001,1001,0
20241205,164300,16046585042,1001,1001,1001,1001,0
20241205,164200,16046585042,1001,1001,1001,1001,0
20241205,164100,16046585042,1001,1001,1001,1001,0
20241205,164000,16046585042,1001,1001,1001,1001,0
20241205,163900,16046585042,1001,1001,1001,1001,0
20241205,163800,16046585042,1001,1001,1001,1001,0
20241205,163700,16046585042,1001,1001,1001,1001,0
20241205,163600,16046585042,1001,1001,1001,1001,0
20241205,163500,16046585042,1001,1001,1001,1001,0
20241205,163400,16046585042,1001,1001,1001,1001,0
20241205,163300,16046585042,1001,1001,1001,1001,0
20241205,163200,16046585042,1001,1001,1001,1001,66311
20241205,163100,16046585042,1001,1001,1001,1001,0
20241205,163000,16046585042,1001,1001,1001,1001,0
20241205,162900,16046585042,1001,1001,1001,1001,0
20241205,162800,16046585042,1001,1001,1001,1001,0
20241205,162700,16046585042,1001,1001,1001,1001,0
20241205,162600,16046585042,1001,1001,1001,1001,0
20241205,162500,16046585042,1001,1001,1001,1001,0
20241205,162400,16046585042,1001,1001,1001,1001,0
20241205,162300,16046585042,1001,1001,1001,1001,0
20241205,162200,16046585042,1001,1001,1001,1001,0
20241205,162100,16046585042,1001,1001,1001,1001,0
20241205,162000,16046585042,1001,1001,1001,1001,0
20241205,161900,16046585042,1001,1001,1001,1001,0
20241205,161800,16046585042,1001,1001,1001,1001,0
20241205,161700,16046585042,1001,1001,1001,1001,0
20241205,161600,16046585042,1001,1001,1001,1001,0
20241205,161500,16046585042,1001,1001,1001,1001,0
20241205,161400,16046585042,1001,1001,1001,1001,0
20241205,161300,16046585042,1001,1001,1001,1001,0
20241205,161200,16046585042,1001,1001,1001,1001,0
20241205,161100,16046585042,1001,1001,1001,1001,0
20241205,161000,16046585042,1001,1001,1001,1001,0
20241205,160900,16046585042,1001,1001,1001,1001,0
20241205,160800,16046585042,1001,1001,1001,1001,0
20241205,160700,16046585042,1001,1001,1001,1001,0
20241205,160600,16046585042,1001,1001,1001,1001,0
20241205,160500,16046585042,1001,1001,1001,1001,0
20241205,160400,16046585042,1001,1001,1001,1001,0
20241205,160300,16046585042,1001,1001,1001,1001,0
20241205,160200,16046585042,1001,1001,1001,1001,66311
20241205,160100,16046585042,1001,1001,1001,1001,0
20241205,160000,16046585042,1001,1001,1001,1001,0
20241205,155900,16046585042,1001,1001,1001,1001,0
20241205,155800,16046585042,1001,1001,1001,1001,0
20241205,155700,16046585042,1001,1001,1001,1001,0
20241205,155600,16046585042,1001,1001,1001,1001,0
20241205,155500,16046585042,1001,1001,1001,1001,0
20241205,155400,16046585042,1001,1001,1001,1001,0
20241205,155300,16046585042,1001,1001,1001,1001,0
20241205,155200,16046585042,1001,1001,1001,1001,0
20241205,155100,16046585042,1001,1001,1001,1001,0
20241205,155000,16046585042,1001,1001,1001,1001,0
20241205,154900,16046585042,1001,1001,1001,1001,0
20241205,154800,16046585042,1001,1001,1001,1001,0
20241205,154700,16046585042,1001,1001,1001,1001,0
20241205,154600,16046585042,1001,1001,1001,1001,0
20241205,154500,16046585042,1001,1001,1001,1001,0
20241205,154400,16046585042,1001,1001,1001,1001,0
20241205,154300,16046585042,1001,1001,1001,1001,0
20241205,154200,16046585042,1001,1001,1001,1001,0
20241205,154100,16046585042,1001,1001,1001,1001,0
20241205,154000,16046585042,1001,1001,1001,1001,0
20241205,153900,16046585042,1001,1001,1001,1001,0
20241205,153800,16046585042,1001,1001,1001,1001,0
20241205,153700,16046585042,1001,1001,1001,1001,0
20241205,153600,16046585042,1001,1001,1001,1001,0
20241205,153500,16046585042,1001,1001,1001,1001,0
20241205,153400,16046585042,1001,1001,1001,1001,0
20241205,153300,16046585042,1001,1001,1001,1001,0
20241205,153200,16046585042,1001,1001,1001,1001,66311
20241205,153100,16046585042,1001,1001,1001,1001,0
20241205,153000,16046585042,1001,1001,1001,1001,66311
20241205,152900,15980207731,1002,1002,1002,1002,0
20241205,152800,15980207731,1002,1002,1002,1002,0
20241205,152700,15980207731,1002,1002,1002,1002,0
20241205,152600,15980207731,1002,1002,1002,1002,0
20241205,152500,15980207731,1002,1002,1002,1002,0
20241205,152400,15980207731,1002,1002,1002,1002,0
20241205,152300,15980207731,1002,1002,1002,1002,0
20241205,152200,15980207731,1002,1002,1002,1002,0
20241205,152100,15980207731,1002,1002,1002,1002,0
20241205,152000,15980207731,1002,1002,1002,1002,0
20241205,151900,15980207731,1002,998,1003,996,57158
20241205,151800,15923082823,1000,998,1001,998,28248
20241205,151700,15894848031,998,1000,1003,998,9572
20241205,151600,15885269268,1000,996,1003,996,51516
20241205,151500,15833861831,996,999,1001,995,23348
20241205,151400,15810583843,999,1008,1008,999,31446
20241205,151300,15778991084,1008,1006,1008,1005,4320
20241205,151200,15774644924,1006,1001,1010,1000,31006
20241205,151100,15743597064,1001,1001,1002,999,34716
20241205,151000,15708883381,1001,1008,1009,1000,42259
20241205,150900,15666344271,1010,1013,1013,1008,6112
20241205,150800,15660170954,1010,1014,1014,1006,30620
20241205,150700,15629285303,1011,1012,1012,1003,26592
20241205,150600,15602469959,1013,1018,1020,1012,26075
20241205,150500,15575961556,1020,1024,1030,1018,20109
20241205,150400,15555396636,1024,1038,1038,1024,21051
20241205,150300,15533669145,1038,1040,1040,1036,8892
20241205,150200,15524432837,1039,1035,1040,1035,10424
20241205,150100,15513637084,1035,1030,1036,1029,9823
20241205,150000,15503498595,1030,1025,1030,1020,9781
20241205,145900,15493477073,1025,1030,1030,1023,8520
20241205,145800,15484750707,1030,1035,1035,1030,9914
20241205,145700,15474507703,1035,1038,1039,1031,33008
20241205,145600,15440335601,1038,1039,1044,1021,64874
20241205,145500,15372823068,1036,1035,1040,1031,30342
20241205,145400,15341352173,1031,1024,1035,1021,35408
20241205,145300,15304933107,1016,1026,1028,1016,19860
20241205,145200,15284599536,1028,1020,1028,1016,21170
20241205,145100,15262999427,1021,1018,1026,1018,6391
20241205,145000,15256472807,1018,1016,1028,1016,15765
20241205,144900,15240423881,1016,1008,1019,1008,17752
20241205,144800,15222451017,1008,1003,1010,1001,14518
20241205,144700,15207848307,1001,1005,1005,992,41115
20241205,144600,15166745309,1002,1010,1010,1002,30217
20241205,144500,15136340909,1009,1028,1028,1009,21663
20241205,144400,15114280560,1028,1029,1029,1028,1592
20241205,144300,15112643336,1029,1031,1031,1029,25694
20241205,144200,15086173460,1030,1034,1035,1030,27892
20241205,144100,15057385115,1035,1035,1036,1034,21419
20241205,144000,15035220612,1036,1036,1037,1035,3547
20241205,143900,15031549418,1035,1035,1038,1035,4890
20241205,143800,15026486907,1035,1035,1036,1035,11886
20241205,143700,15014184893,1035,1040,1040,1035,3485
20241205,143600,15010574013,1034,1042,1042,1034,12865
20241205,143500,14997233964,1042,1042,1042,1039,5211
20241205,143400,14991805777,1042,1042,1042,1038,3398
20241205,143300,14988267721,1042,1038,1042,1038,5381
20241205,143200,14982664779,1042,1039,1042,1038,6598
20241205,143100,14975796463,1039,1033,1039,1033,8732
20241205,143000,14966757783,1033,1032,1035,1032,8286
20241205,142900,14958202602,1034,1038,1038,1032,7485
20241205,142800,14950472499,1032,1035,1038,1031,9589
20241205,142700,14940577414,1033,1037,1037,1033,5350
20241205,142600,14935050846,1031,1039,1039,1031,8858
20241205,142500,14925867049,1040,1040,1043,1037,13945
20241205,142400,14911376539,1041,1049,1049,1041,24072
20241205,142300,14886233833,1050,1051,1051,1048,17656
20241205,142200,14867697056,1050,1050,1052,1049,45526
20241205,142100,14819865782,1051,1033,1051,1033,52565
20241205,142000,14765175668,1033,1029,1033,1029,7305
20241205,141900,14757642618,1032,1027,1032,1027,7877
20241205,141800,14749537009,1027,1025,1028,1025,2949
20241205,141700,14746510889,1026,1026,1028,1024,6929
20241205,141600,14739408972,1028,1030,1030,1028,799
20241205,141500,14738587312,1030,1035,1035,1030,23159
20241205,141400,14714678287,1035,1038,1039,1035,17448
20241205,141300,14696604183,1038,1039,1039,1038,2073
20241205,141200,14694451646,1039,1040,1040,1038,868
20241205,141100,14693549519,1040,1040,1041,1036,6825
20241205,141000,14686459920,1040,1042,1042,1039,7244
20241205,140900,14678924572,1043,1030,1043,1028,23217
20241205,140800,14654815227,1031,1025,1031,1023,17486
20241205,140700,14636846880,1026,1022,1027,1013,38195
20241205,140600,14597993009,1022,1024,1027,1022,10687
20241205,140500,14587057487,1027,1027,1028,1023,8375
20241205,140400,14578465314,1028,1029,1033,1027,4119
20241205,140300,14574225889,1035,1026,1036,1022,44474
20241205,140200,14528622180,1028,1030,1030,1021,22463
20241205,140100,14505563587,1030,1042,1042,1030,30242
20241205,140000,14474256140,1043,1044,1044,1042,7807
20241205,135900,14466115706,1044,1042,1046,1042,5190
20241205,135800,14460697802,1042,1036,1047,1031,26477
20241205,135700,14433265345,1035,1049,1050,1035,34321
20241205,135600,14397483133,1049,1052,1053,1048,19008
20241205,135500,14377547480,1050,1047,1050,1045,8170
20241205,135400,14368988827,1045,1048,1053,1045,10483
20241205,135300,14358005011,1053,1044,1055,1044,17796
20241205,135200,14339352780,1044,1048,1048,1040,18161
20241205,135100,14320408277,1048,1058,1058,1048,22465
20241205,135000,14296794676,1058,1052,1058,1050,50555
20241205,134900,14243629328,1052,1062,1062,1051,21814
20241205,134800,14220570915,1061,1068,1069,1059,29200
20241205,134700,14189502150,1067,1067,1068,1066,4164
20241205,134600,14185059123,1068,1070,1070,1068,5525
20241205,134500,14179153900,1065,1064,1073,1064,16345
20241205,134400,14161742008,1062,1069,1073,1060,33920
20241205,134300,14125670201,1070,1071,1073,1068,14763
20241205,134200,14109870873,1071,1074,1074,1071,4438
20241205,134100,14105112072,1070,1076,1076,1070,7144
20241205,134000,14097445193,1076,1080,1081,1076,20539
20241205,133900,14075291618,1080,1074,1081,1074,45860
20241205,133800,14025812267,1074,1073,1075,1069,5329
20241205,133700,14020097102,1073,1065,1074,1064,26677
20241205,133600,13991681179,1066,1068,1068,1065,10599
20241205,133500,13980383608,1067,1070,1070,1067,9369
20241205,133400,13970376049,1070,1073,1075,1068,20306
20241205,133300,13948665704,1071,1074,1076,1071,1725
20241205,133200,13946813802,1076,1078,1079,1074,12648
20241205,133100,13933207191,1078,1076,1080,1076,2049
20241205,133000,13930997553,1076,1070,1076,1069,9357
20241205,132900,13920968391,1070,1072,1073,1070,29644
20241205,132800,13889211197,1072,1075,1076,1072,22728
20241205,132700,13864814751,1074,1075,1076,1073,9644
20241205,132600,13854445660,1076,1078,1078,1073,34627
20241205,132500,13817211238,1077,1082,1082,1077,41590
20241205,132400,13772312709,1081,1084,1085,1081,25675
20241205,132300,13744478464,1085,1086,1086,1082,22992
20241205,132200,13719546631,1086,1080,1087,1079,43084
20241205,132100,13672875297,1080,1072,1080,1072,33045
20241205,132000,13637322566,1073,1072,1074,1070,45578
20241205,131900,13588406493,1072,1072,1074,1070,17983
20241205,131800,13569144782,1074,1075,1076,1070,16845
20241205,131700,13551064589,1076,1069,1076,1069,13405
20241205,131600,13536651713,1076,1082,1082,1067,39304
20241205,131500,13494399915,1082,1078,1087,1077,53463
20241205,131400,13436510476,1084,1065,1090,1065,105177
20241205,131300,13323119136,1067,1062,1067,1061,30227
20241205,131200,13290981854,1062,1059,1063,1052,23274
20241205,131100,13266300434,1059,1050,1060,1050,42133
20241205,131000,13221867062,1051,1048,1057,1048,33873
20241205,130900,13186200003,1048,1048,1049,1044,14607
20241205,130800,13170890552,1048,1039,1048,1037,36854
20241205,130700,13132576333,1039,1044,1044,1038,10867
20241205,130600,13121263396,1044,1045,1045,1037,8904
20241205,130500,13112006582,1045,1037,1047,1036,6507
20241205,130400,13105232888,1037,1036,1040,1032,23059
20241205,130300,13081388223,1039,1041,1041,1036,16167
20241205,130200,13064595774,1038,1040,1042,1037,11396
20241205,130100,13052763589,1040,1050,1052,1032,33093
20241205,130000,13018227540,1050,1055,1059,1049,11937
20241205,125900,13005671522,1055,1058,1059,1049,13283
20241205,125800,12991701001,1058,1054,1060,1050,18412
20241205,125700,12972300099,1054,1054,1054,1050,12636
20241205,125600,12959005812,1054,1060,1060,1051,11273
20241205,125500,12947110722,1060,1053,1060,1047,30730
20241205,125400,12914735667,1053,1058,1058,1051,8645
20241205,125300,12905623739,1058,1041,1060,1041,38672
20241205,125200,12864985897,1042,1047,1047,1041,25102
20241205,125100,12838799845,1048,1058,1060,1048,29188
20241205,125000,12808062958,1058,1062,1064,1058,28226
20241205,124900,12778099263,1064,1065,1065,1058,54845
20241205,124800,12719886687,1065,1052,1066,1052,110917
20241205,124700,12602180576,1053,1050,1053,1046,60918
20241205,124600,12538232437,1046,1039,1050,1039,92242
20241205,124500,12441665483,1039,1032,1040,1030,46236
20241205,124400,12393676056,1030,1033,1033,1030,20403
20241205,124300,12372612069,1033,1025,1033,1025,7719
20241205,124200,12364659490,1023,1025,1026,1023,7370
20241205,124100,12357109981,1025,1025,1027,1024,18336
20241205,124000,12338305763,1025,1028,1028,1025,3544
20241205,123900,12334669145,1028,1023,1028,1022,16153
20241205,123800,12318136635,1028,1033,1034,1020,14242
20241205,123700,12303464697,1036,1017,1036,1014,36830
20241205,123600,12266000645,1017,1035,1036,1017,22743
20241205,123500,12242568379,1035,1040,1040,1030,42728
20241205,123400,12198278272,1044,1044,1044,1036,86044
20241205,123300,12108759739,1039,1030,1044,1027,35698
20241205,123200,12071714414,1030,1023,1030,1022,28896
20241205,123100,12042064729,1022,1023,1026,1022,21293
20241205,123000,12020279214,1023,1033,1034,1013,57569
20241205,122900,11961156935,1033,1030,1034,1028,64611
20241205,122800,11894561633,1030,1011,1030,1008,63709
20241205,122700,11829686839,1012,1023,1025,1004,49171
20241205,122600,11779817301,1025,1015,1029,1015,77736
20241205,122500,11700490347,1016,1002,1017,1000,67247
20241205,122400,11632791532,1002,997,1002,996,20083
20241205,122300,11612713629,997,1002,1002,997,4609
20241205,122200,11608111392,1002,1002,1002,998,5161
20241205,122100,11602943621,1001,1005,1005,999,43607
20241205,122000,11559180888,1004,999,1005,999,41025
20241205,121900,11518069773,998,993,1000,993,56732
20241205,121800,11461390716,992,993,996,992,6553
20241205,121700,11454876846,993,992,994,991,2724
20241205,121600,11452171428,991,990,991,990,2335
20241205,121500,11449857839,988,983,988,982,4833
20241205,121400,11445100253,983,988,994,983,3117
20241205,121300,11442026242,996,996,996,996,5712
20241205,121200,11436337090,996,996,999,981,8715
20241205,121100,11427686165,996,988,996,988,5632
20241205,121000,11422084891,988,996,996,988,8467
20241205,120900,11413697000,996,988,999,988,8938
20241205,120800,11404843731,989,986,989,986,2790
20241205,120700,11402089985,986,983,987,983,355
20241205,120600,11401740779,983,980,987,980,9724
20241205,120500,11392195925,980,981,987,980,4386
20241205,120400,11387892503,981,986,986,980,10677
20241205,120300,11377405292,986,991,992,986,20380
20241205,120200,11357220682,991,998,998,991,16308
20241205,120100,11341000042,998,1002,1002,998,71829
20241205,120000,11269183835,1001,1001,1002,1000,44442
20241205,115900,11224694607,1001,999,1002,996,32660
20241205,115800,11192036733,996,997,1000,994,25834
20241205,115700,11166288225,995,998,999,995,22566
20241205,115600,11143779569,997,996,998,995,28059
20241205,115500,11115807598,995,993,996,992,15571
20241205,115400,11100326002,992,992,993,987,6886
20241205,115300,11093497408,987,982,992,982,12799
20241205,115200,11080802875,989,975,992,975,41426
20241205,115100,11039885450,975,976,978,975,11860
20241205,115000,11028308726,978,975,978,975,4652
20241205,114900,11023768350,979,981,981,975,3813
20241205,114800,11020043166,980,985,985,980,3636
20241205,114700,11016465752,985,985,985,983,5445
20241205,114600,11011112000,983,984,985,983,5398
20241205,114500,11005803830,985,985,985,984,1065
20241205,114400,11004755324,985,987,988,985,13147
20241205,114300,10991798498,989,987,989,987,1725
20241205,114200,10990093152,987,986,988,986,1166
20241205,114100,10988942726,986,983,987,983,7638
20241205,114000,10981420698,980,978,980,977,2649
20241205,113900,10978827668,977,976,980,975,26574
20241205,113800,10952877201,975,975,976,975,2769
20241205,113700,10950177276,975,976,976,975,7770
20241205,113600,10942594946,976,978,978,976,20838
20241205,113500,10922255890,976,980,980,975,9627
20241205,113400,10912856826,980,982,982,980,4614
20241205,113300,10908333375,983,985,985,981,3154
20241205,113200,10905233711,985,986,986,985,3207
20241205,113100,10902074481,986,986,989,985,3599
20241205,113000,10898525858,986,986,987,986,6050
20241205,112900,10892560557,987,989,989,987,5566
20241205,112800,10887063489,989,990,990,989,2024
20241205,112700,10885059730,990,988,990,987,17217
20241205,112600,10868048146,987,988,989,987,4303
20241205,112500,10863797298,988,990,990,988,3245
20241205,112400,10860587909,990,994,994,990,44931
20241205,112300,10816025789,992,991,994,990,49349
20241205,112200,10767073331,991,990,993,990,15764
20241205,112100,10751433901,992,993,995,990,21766
20241205,112000,10729830198,994,988,994,987,7911
20241205,111900,10721989083,990,995,996,986,44462
20241205,111800,10677887642,996,982,996,981,46902
20241205,111700,10631552719,983,977,983,977,15827
20241205,111600,10616040637,978,971,978,971,8820
20241205,111500,10607426136,974,971,981,970,7589
20241205,111400,10600018429,979,968,981,964,20744
20241205,111300,10579872777,968,966,968,963,6772
20241205,111200,10573341089,969,974,974,969,13072
20241205,111100,10560636854,973,971,974,971,4238
20241205,111000,10556516509,971,974,976,971,5251
20241205,110900,10551401259,976,975,978,969,14251
20241205,110800,10537563655,975,964,975,964,10914
20241205,110700,10526970627,963,966,970,963,19153
20241205,110600,10508493666,969,966,969,964,11021
20241205,110500,10497852342,966,969,971,965,12094
20241205,110400,10486156586,969,973,973,969,22376
20241205,110300,10464444636,969,971,974,969,29271
20241205,110200,10436047053,971,972,975,970,21406
20241205,110100,10415265646,971,982,982,971,18115
20241205,110000,10397580701,982,981,982,981,3006
20241205,105900,10394628909,981,982,982,980,3407
20241205,105800,10391285502,982,982,985,981,2034
20241205,105700,10389287806,985,985,985,980,8775
20241205,105600,10380686801,980,980,980,977,6520
20241205,105500,10374298649,980,980,980,977,905
20241205,105400,10373412073,980,980,980,974,9871
20241205,105300,10363755988,980,977,980,974,15471
20241205,105200,10348662427,976,984,984,975,17083
20241205,105100,10331915771,982,990,990,982,20376
20241205,105000,10311797006,990,995,996,990,14603
20241205,104900,10297297539,995,996,996,994,12463
20241205,104800,10284894297,995,996,999,995,3065
20241205,104700,10281838411,999,996,999,995,16965
20241205,104600,10264946750,996,1000,1000,996,20323
20241205,104500,10244632821,1000,1004,1004,999,27583
20241205,104400,10216985172,1003,1002,1005,1001,15249
20241205,104300,10201679666,1001,999,1004,998,42944
20241205,104200,10158749141,998,993,999,991,15836
20241205,104100,10142991741,991,989,993,989,10572
20241205,104000,10132523177,990,989,990,989,8844
20241205,103900,10123770877,990,989,990,988,11079
20241205,103800,10112811228,990,989,990,988,18648
20241205,103700,10094362571,990,990,993,988,17510
20241205,103600,10077035934,993,983,996,983,11352
20241205,103500,10065763542,995,977,998,976,52903
20241205,103400,10013819918,977,980,980,977,16839
20241205,103300,9997338699,979,982,983,979,18619
20241205,103200,9979089279,983,983,985,982,5850
20241205,103100,9973337989,983,984,994,983,26886
20241205,103000,9946866905,985,991,993,983,48603
20241205,102900,9898833380,991,995,999,991,15002
20241205,102800,9883930407,995,1000,1003,995,4023
20241205,102700,9879911994,1000,1004,1007,1000,8148
20241205,102600,9871727630,1008,1006,1008,1001,6425
20241205,102500,9865262612,1000,1007,1007,999,29841
20241205,102400,9835364889,1007,1006,1008,1006,5743
20241205,102300,9829578923,1008,1004,1010,1003,51792
20241205,102200,9777403157,1003,1001,1006,1000,9955
20241205,102100,9767417027,1000,996,1001,996,16267
20241205,102000,9751178207,996,993,997,992,8436
20241205,101900,9742797868,993,993,998,993,15602
20241205,101800,9727269195,997,998,998,993,15486
20241205,101700,9711837559,998,991,999,991,4530
20241205,101600,9707326147,990,990,1000,989,26524
20241205,101500,9681059780,991,1002,1003,990,44258
20241205,101400,9637019586,1003,1007,1010,1002,57049
20241205,101300,9579652298,1007,1011,1015,1006,29531
20241205,101200,9549833938,1010,1000,1020,993,108433
20241205,101100,9440404641,993,996,1001,986,25849
20241205,101000,9414683622,996,995,1000,990,14370
20241205,100900,9400361886,1000,989,1000,985,44634
20241205,100800,9356126674,989,999,1000,986,25832
20241205,100700,9330481059,999,976,1000,963,73954
20241205,100600,9258118393,976,986,988,974,36965
20241205,100500,9221928015,983,989,989,983,22185
20241205,100400,9200030832,988,991,1000,984,69282
20241205,100300,9131499165,993,989,1007,989,145736
20241205,100200,8986119248,990,986,990,985,114702
20241205,100100,8872740474,986,977,988,977,16367
20241205,100000,8856663017,977,978,980,975,32543
20241205,095900,8824873289,978,963,983,962,24523
20241205,095800,8800954124,962,978,982,961,41184
20241205,095700,8760961790,982,989,990,978,47645
20241205,095600,8714204395,989,980,991,980,30896
20241205,095500,8683749980,980,968,980,963,32193
20241205,095400,8652457687,963,973,975,960,63546
20241205,095300,8590853270,973,991,992,972,163063
20241205,095200,8431185954,994,983,1001,983,73909
20241205,095100,8357479589,983,996,996,976,223769
20241205,095000,8137541998,996,1015,1020,995,120661
20241205,094900,8016131860,1019,1025,1029,1015,36953
20241205,094800,7978421419,1021,1021,1039,1014,55615
20241205,094700,7921634317,1030,1036,1036,1011,69032
20241205,094600,7850973333,1030,1059,1059,1010,166072
20241205,094500,7679511901,1059,1060,1075,1055,54183
20241205,094400,7621969992,1059,1057,1061,1056,15053
20241205,094300,7606031153,1056,1060,1063,1055,18142
20241205,094200,7586832480,1058,1064,1073,1049,79074
20241205,094100,7502814516,1067,1056,1067,1056,107843
20241205,094000,7388294823,1057,1059,1060,1054,16790
20241205,093900,7370561112,1058,1060,1062,1052,29824
20241205,093800,7339048255,1060,1062,1063,1058,41722
20241205,093700,7294810022,1062,1059,1063,1058,42322
20241205,093600,7249923504,1062,1056,1080,1052,97769
20241205,093500,7145838528,1056,1053,1056,1037,75016
20241205,093400,7067460781,1051,1051,1062,1046,103412
20241205,093300,6958781165,1050,1072,1072,1050,56192
20241205,093200,6898935781,1071,1077,1077,1069,58940
20241205,093100,6835642285,1077,1080,1089,1075,132444
20241205,093000,6692471288,1079,1093,1094,1068,80505
20241205,092900,6605793025,1090,1084,1100,1062,397843
20241205,092800,6175461358,1086,1032,1086,1031,340708
20241205,092700,5814902360,1032,1017,1032,1015,141919
20241205,092600,5669462315,1014,1007,1017,1001,78593
20241205,092500,5589985520,1007,997,1007,990,55060
20241205,092400,5535004799,997,985,1000,976,95445
20241205,092300,5441112687,985,1003,1003,985,83103
20241205,092200,5358242900,1000,1000,1005,1000,77664
20241205,092100,5280522673,1000,1007,1008,1000,70788
20241205,092000,5209485582,1007,1016,1017,1006,126019
20241205,091900,5081690465,1017,1016,1018,1013,23728
20241205,091800,5057600895,1016,1013,1019,1012,46955
20241205,091700,5009977147,1014,1017,1018,1012,69548
20241205,091600,4939393074,1018,1022,1027,1016,47196
20241205,091500,4891239361,1022,1027,1028,1020,76295
20241205,091400,4813093853,1028,1029,1029,1023,39613
20241205,091300,4772364752,1029,1012,1029,1012,146035
20241205,091200,4622809737,1015,1020,1020,1008,112949
20241205,091100,4508516745,1020,1027,1032,1017,142898
20241205,091000,4361975369,1026,1023,1028,1000,219008
20241205,090900,4139959221,1028,1050,1051,1014,230081
20241205,090800,3902052550,1050,1050,1054,1041,354930
20241205,090700,3529716251,1050,1009,1058,995,444880
20241205,090600,3072524901,1009,1040,1048,960,719864
20241205,090500,2349142050,1035,1035,1040,1035,178517
20241205,090400,2164270630,1035,1035,1035,1035,0
20241205,090300,2164270630,1035,1000,1035,972,635602
20241205,090200,1528181280,1000,941,1010,941,1149251
20241205,090100,421620460,940,940,940,940,0
20241205,090000,421620460,940,867,940,867,438090