stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,190400,3366365134,1010,1010,1010,1010,39531
20241219,190300,3366365134,1010,1010,1010,1010,0
20241219,190200,3366365134,1010,1010,1010,1010,0
20241219,190100,3366365134,1010,1010,1010,1010,0
20241219,190000,3366365134,1010,1010,1010,1010,0
20241219,185900,3366365134,1010,1010,1010,1010,0
20241219,185800,3366365134,1010,1010,1010,1010,0
20241219,185700,3366365134,1010,1010,1010,1010,0
20241219,185600,3366365134,1010,1010,1010,1010,0
20241219,185500,3366365134,1010,1010,1010,1010,0
20241219,185400,3366365134,1010,1010,1010,1010,0
20241219,185300,3366365134,1010,1010,1010,1010,0
20241219,185200,3366365134,1010,1010,1010,1010,0
20241219,185100,3366365134,1010,1010,1010,1010,0
20241219,185000,3366365134,1010,1010,1010,1010,0
20241219,184900,3366365134,1010,1010,1010,1010,0
20241219,184800,3366365134,1010,1010,1010,1010,0
20241219,184700,3366365134,1010,1010,1010,1010,0
20241219,184600,3366365134,1010,1010,1010,1010,0
20241219,184500,3366365134,1010,1010,1010,1010,0
20241219,184400,3366365134,1010,1010,1010,1010,0
20241219,184300,3366365134,1010,1010,1010,1010,0
20241219,184200,3366365134,1010,1010,1010,1010,0
20241219,184100,3366365134,1010,1010,1010,1010,0
20241219,184000,3366365134,1010,1010,1010,1010,0
20241219,183900,3366365134,1010,1010,1010,1010,0
20241219,183800,3366365134,1010,1010,1010,1010,0
20241219,183700,3366365134,1010,1010,1010,1010,0
20241219,183600,3366365134,1010,1010,1010,1010,0
20241219,183500,3366365134,1010,1010,1010,1010,0
20241219,183400,3366365134,1010,1010,1010,1010,39531
20241219,183300,3366365134,1010,1010,1010,1010,0
20241219,183200,3366365134,1010,1010,1010,1010,0
20241219,183100,3366365134,1010,1010,1010,1010,0
20241219,183000,3366365134,1010,1010,1010,1010,0
20241219,182900,3366365134,1010,1010,1010,1010,0
20241219,182800,3366365134,1010,1010,1010,1010,0
20241219,182700,3366365134,1010,1010,1010,1010,0
20241219,182600,3366365134,1010,1010,1010,1010,0
20241219,182500,3366365134,1010,1010,1010,1010,0
20241219,182400,3366365134,1010,1010,1010,1010,0
20241219,182300,3366365134,1010,1010,1010,1010,0
20241219,182200,3366365134,1010,1010,1010,1010,0
20241219,182100,3366365134,1010,1010,1010,1010,0
20241219,182000,3366365134,1010,1010,1010,1010,0
20241219,181900,3366365134,1010,1010,1010,1010,0
20241219,181800,3366365134,1010,1010,1010,1010,0
20241219,181700,3366365134,1010,1010,1010,1010,0
20241219,181600,3366365134,1010,1010,1010,1010,0
20241219,181500,3366365134,1010,1010,1010,1010,0
20241219,181400,3366365134,1010,1010,1010,1010,0
20241219,181300,3366365134,1010,1010,1010,1010,0
20241219,181200,3366365134,1010,1010,1010,1010,0
20241219,181100,3366365134,1010,1010,1010,1010,0
20241219,181000,3366365134,1010,1010,1010,1010,0
20241219,180900,3366365134,1010,1010,1010,1010,0
20241219,180800,3366365134,1010,1010,1010,1010,0
20241219,180700,3366365134,1010,1010,1010,1010,0
20241219,180600,3366365134,1010,1010,1010,1010,0
20241219,180500,3366365134,1010,1010,1010,1010,0
20241219,180400,3366365134,1010,1010,1010,1010,39531
20241219,180300,3366365134,1010,1010,1010,1010,0
20241219,180200,3366365134,1010,1010,1010,1010,0
20241219,180100,3366365134,1010,1010,1010,1010,0
20241219,180000,3366365134,1010,1010,1010,1010,0
20241219,175900,3366365134,1010,1010,1010,1010,0
20241219,175800,3366365134,1010,1010,1010,1010,0
20241219,175700,3366365134,1010,1010,1010,1010,0
20241219,175600,3366365134,1010,1010,1010,1010,0
20241219,175500,3366365134,1010,1010,1010,1010,0
20241219,175400,3366365134,1010,1010,1010,1010,0
20241219,175300,3366365134,1010,1010,1010,1010,0
20241219,175200,3366365134,1010,1010,1010,1010,0
20241219,175100,3366365134,1010,1010,1010,1010,0
20241219,175000,3366365134,1010,1010,1010,1010,0
20241219,174900,3366365134,1010,1010,1010,1010,0
20241219,174800,3366365134,1010,1010,1010,1010,0
20241219,174700,3366365134,1010,1010,1010,1010,0
20241219,174600,3366365134,1010,1010,1010,1010,0
20241219,174500,3366365134,1010,1010,1010,1010,0
20241219,174400,3366365134,1010,1010,1010,1010,0
20241219,174300,3366365134,1010,1010,1010,1010,0
20241219,174200,3366365134,1010,1010,1010,1010,0
20241219,174100,3366365134,1010,1010,1010,1010,0
20241219,174000,3366365134,1010,1010,1010,1010,0
20241219,173900,3366365134,1010,1010,1010,1010,0
20241219,173800,3366365134,1010,1010,1010,1010,0
20241219,173700,3366365134,1010,1010,1010,1010,0
20241219,173600,3366365134,1010,1010,1010,1010,0
20241219,173500,3366365134,1010,1010,1010,1010,0
20241219,173400,3366365134,1010,1010,1010,1010,39531
20241219,173300,3366365134,1010,1010,1010,1010,0
20241219,173200,3366365134,1010,1010,1010,1010,0
20241219,173100,3366365134,1010,1010,1010,1010,0
20241219,173000,3366365134,1010,1010,1010,1010,0
20241219,172900,3366365134,1010,1010,1010,1010,0
20241219,172800,3366365134,1010,1010,1010,1010,0
20241219,172700,3366365134,1010,1010,1010,1010,0
20241219,172600,3366365134,1010,1010,1010,1010,0
20241219,172500,3366365134,1010,1010,1010,1010,0
20241219,172400,3366365134,1010,1010,1010,1010,0
20241219,172300,3366365134,1010,1010,1010,1010,0
20241219,172200,3366365134,1010,1010,1010,1010,0
20241219,172100,3366365134,1010,1010,1010,1010,0
20241219,172000,3366365134,1010,1010,1010,1010,0
20241219,171900,3366365134,1010,1010,1010,1010,0
20241219,171800,3366365134,1010,1010,1010,1010,0
20241219,171700,3366365134,1010,1010,1010,1010,0
20241219,171600,3366365134,1010,1010,1010,1010,0
20241219,171500,3366365134,1010,1010,1010,1010,0
20241219,171400,3366365134,1010,1010,1010,1010,0
20241219,171300,3366365134,1010,1010,1010,1010,0
20241219,171200,3366365134,1010,1010,1010,1010,0
20241219,171100,3366365134,1010,1010,1010,1010,0
20241219,171000,3366365134,1010,1010,1010,1010,0
20241219,170900,3366365134,1010,1010,1010,1010,0
20241219,170800,3366365134,1010,1010,1010,1010,0
20241219,170700,3366365134,1010,1010,1010,1010,0
20241219,170600,3366365134,1010,1010,1010,1010,0
20241219,170500,3366365134,1010,1010,1010,1010,0
20241219,170400,3366365134,1010,1010,1010,1010,39531
20241219,170300,3366365134,1010,1010,1010,1010,0
20241219,170200,3366365134,1010,1010,1010,1010,0
20241219,170100,3366365134,1010,1010,1010,1010,0
20241219,170000,3366365134,1010,1010,1010,1010,0
20241219,165900,3366365134,1010,1010,1010,1010,0
20241219,165800,3366365134,1010,1010,1010,1010,0
20241219,165700,3366365134,1010,1010,1010,1010,0
20241219,165600,3366365134,1010,1010,1010,1010,0
20241219,165500,3366365134,1010,1010,1010,1010,0
20241219,165400,3366365134,1010,1010,1010,1010,0
20241219,165300,3366365134,1010,1010,1010,1010,0
20241219,165200,3366365134,1010,1010,1010,1010,0
20241219,165100,3366365134,1010,1010,1010,1010,0
20241219,165000,3366365134,1010,1010,1010,1010,0
20241219,164900,3366365134,1010,1010,1010,1010,0
20241219,164800,3366365134,1010,1010,1010,1010,0
20241219,164700,3366365134,1010,1010,1010,1010,0
20241219,164600,3366365134,1010,1010,1010,1010,0
20241219,164500,3366365134,1010,1010,1010,1010,0
20241219,164400,3366365134,1010,1010,1010,1010,0
20241219,164300,3366365134,1010,1010,1010,1010,0
20241219,164200,3366365134,1010,1010,1010,1010,0
20241219,164100,3366365134,1010,1010,1010,1010,0
20241219,164000,3366365134,1010,1010,1010,1010,0
20241219,163900,3366365134,1010,1010,1010,1010,0
20241219,163800,3366365134,1010,1010,1010,1010,0
20241219,163700,3366365134,1010,1010,1010,1010,0
20241219,163600,3366365134,1010,1010,1010,1010,0
20241219,163500,3366365134,1010,1010,1010,1010,0
20241219,163400,3366365134,1010,1010,1010,1010,39531
20241219,163300,3366365134,1010,1010,1010,1010,0
20241219,163200,3366365134,1010,1010,1010,1010,0
20241219,163100,3366365134,1010,1010,1010,1010,0
20241219,163000,3366365134,1010,1010,1010,1010,0
20241219,162900,3366365134,1010,1010,1010,1010,0
20241219,162800,3366365134,1010,1010,1010,1010,0
20241219,162700,3366365134,1010,1010,1010,1010,0
20241219,162600,3366365134,1010,1010,1010,1010,0
20241219,162500,3366365134,1010,1010,1010,1010,0
20241219,162400,3366365134,1010,1010,1010,1010,0
20241219,162300,3366365134,1010,1010,1010,1010,0
20241219,162200,3366365134,1010,1010,1010,1010,0
20241219,162100,3366365134,1010,1010,1010,1010,0
20241219,162000,3366365134,1010,1010,1010,1010,0
20241219,161900,3366365134,1010,1010,1010,1010,0
20241219,161800,3366365134,1010,1010,1010,1010,0
20241219,161700,3366365134,1010,1010,1010,1010,0
20241219,161600,3366365134,1010,1010,1010,1010,0
20241219,161500,3366365134,1010,1010,1010,1010,0
20241219,161400,3366365134,1010,1010,1010,1010,0
20241219,161300,3366365134,1010,1010,1010,1010,0
20241219,161200,3366365134,1010,1010,1010,1010,0
20241219,161100,3366365134,1010,1010,1010,1010,0
20241219,161000,3366365134,1010,1010,1010,1010,0
20241219,160900,3366365134,1010,1010,1010,1010,0
20241219,160800,3366365134,1010,1010,1010,1010,0
20241219,160700,3366365134,1010,1010,1010,1010,0
20241219,160600,3366365134,1010,1010,1010,1010,0
20241219,160500,3366365134,1010,1010,1010,1010,0
20241219,160400,3366365134,1010,1010,1010,1010,39531
20241219,160300,3366365134,1010,1010,1010,1010,0
20241219,160200,3366365134,1010,1010,1010,1010,0
20241219,160100,3366365134,1010,1010,1010,1010,0
20241219,160000,3366365134,1010,1010,1010,1010,0
20241219,155900,3366365134,1010,1010,1010,1010,0
20241219,155800,3366365134,1010,1010,1010,1010,0
20241219,155700,3366365134,1010,1010,1010,1010,0
20241219,155600,3366365134,1010,1010,1010,1010,0
20241219,155500,3366365134,1010,1010,1010,1010,0
20241219,155400,3366365134,1010,1010,1010,1010,0
20241219,155300,3366365134,1010,1010,1010,1010,0
20241219,155200,3366365134,1010,1010,1010,1010,0
20241219,155100,3366365134,1010,1010,1010,1010,0
20241219,155000,3366365134,1010,1010,1010,1010,0
20241219,154900,3366365134,1010,1010,1010,1010,0
20241219,154800,3366365134,1010,1010,1010,1010,0
20241219,154700,3366365134,1010,1010,1010,1010,0
20241219,154600,3366365134,1010,1010,1010,1010,0
20241219,154500,3366365134,1010,1010,1010,1010,0
20241219,154400,3366365134,1010,1010,1010,1010,0
20241219,154300,3366365134,1010,1010,1010,1010,0
20241219,154200,3366365134,1010,1010,1010,1010,0
20241219,154100,3366365134,1010,1010,1010,1010,0
20241219,154000,3366365134,1010,1010,1010,1010,0
20241219,153900,3366365134,1010,1010,1010,1010,0
20241219,153800,3366365134,1010,1010,1010,1010,0
20241219,153700,3366365134,1010,1010,1010,1010,0
20241219,153600,3366365134,1010,1010,1010,1010,0
20241219,153500,3366365134,1010,1010,1010,1010,0
20241219,153400,3366365134,1010,1010,1010,1010,39531
20241219,153300,3366365134,1010,1010,1010,1010,0
20241219,153200,3366365134,1010,1010,1010,1010,0
20241219,153100,3366365134,1010,1010,1010,1010,0
20241219,153000,3366365134,1010,1010,1010,1010,39531
20241219,152900,3326438824,1012,1012,1012,1012,0
20241219,152800,3326438824,1012,1012,1012,1012,0
20241219,152700,3326438824,1012,1012,1012,1012,0
20241219,152600,3326438824,1012,1012,1012,1012,0
20241219,152500,3326438824,1012,1012,1012,1012,0
20241219,152400,3326438824,1012,1012,1012,1012,0
20241219,152300,3326438824,1012,1012,1012,1012,0
20241219,152200,3326438824,1012,1012,1012,1012,0
20241219,152100,3326438824,1012,1012,1012,1012,0
20241219,152000,3326438824,1012,1012,1012,1012,0
20241219,151900,3326438824,1012,1012,1013,1012,3303
20241219,151800,3323096187,1013,1012,1013,1010,8742
20241219,151700,3314255888,1012,1012,1013,1011,16790
20241219,151600,3297265094,1012,1010,1013,1010,36048
20241219,151500,3260826700,1010,1004,1010,1004,24731
20241219,151400,3235952501,1003,1002,1004,1002,16548
20241219,151300,3219355764,1002,1000,1002,1000,25914
20241219,151200,3193401561,1000,995,1001,995,43393
20241219,151100,3150051794,995,992,995,992,9825
20241219,151000,3140301912,992,990,992,990,2578
20241219,150900,3137748088,990,993,993,990,162947
20241219,150800,2976127175,993,995,995,993,27174
20241219,150700,2949139033,995,996,996,995,2844
20241219,150600,2946308631,996,998,998,996,388
20241219,150500,2945922166,998,995,998,994,8143
20241219,150400,2937811157,996,995,996,995,2904
20241219,150300,2934921676,995,994,995,994,707
20241219,150200,2934218592,994,995,995,994,16808
20241219,150100,2917511130,995,995,995,994,1741
20241219,150000,2915779922,995,995,995,995,408
20241219,145900,2915373962,995,996,996,994,3078
20241219,145800,2912313282,994,999,999,994,19939
20241219,145700,2892469078,999,998,999,997,681
20241219,145600,2891789998,999,997,999,997,3
20241219,145500,2891787004,996,999,999,996,341
20241219,145400,2891447244,999,1000,1000,999,134
20241219,145300,2891313253,1000,1000,1000,1000,930
20241219,145200,2890383253,1000,999,1000,994,86962
20241219,145100,2803819221,1000,1000,1000,1000,14
20241219,145000,2803805221,998,1000,1000,998,5644
20241219,144900,2798163114,999,999,1000,999,4310
20241219,144800,2793857422,999,999,999,999,1451
20241219,144700,2792407873,999,998,999,997,317
20241219,144600,2792091776,997,997,999,997,3256
20241219,144500,2788845538,999,998,999,997,4207
20241219,144400,2784650590,997,997,998,997,5818
20241219,144300,2778849943,998,998,999,996,1464
20241219,144200,2777389948,998,999,999,998,402
20241219,144100,2776988751,996,996,996,996,1755
20241219,144000,2775240771,996,996,1000,995,6413
20241219,143900,2768855350,1000,999,1000,996,20210
20241219,143800,2748714733,998,998,1000,998,1001
20241219,143700,2747715733,998,1000,1000,997,2877
20241219,143600,2744845355,1000,997,1001,996,10322
20241219,143500,2734564469,1001,997,1001,996,598
20241219,143400,2733968315,997,999,999,996,6072
20241219,143300,2727914389,999,1000,1000,999,473
20241219,143200,2727441529,1000,998,1000,998,5033
20241219,143100,2722408595,1001,1000,1001,1000,102
20241219,143000,2722306593,1000,998,1000,998,2
20241219,142900,2722304595,1001,1001,1001,1001,1206
20241219,142800,2721097389,997,997,1001,996,1415
20241219,142700,2719686954,997,997,1002,997,5207
20241219,142600,2714478177,999,999,999,999,0
20241219,142500,2714478177,999,999,999,999,1
20241219,142400,2714477178,996,997,997,996,7359
20241219,142300,2707141096,998,1002,1002,997,16117
20241219,142200,2691067165,1002,999,1002,999,4984
20241219,142100,2686075818,998,999,999,998,978
20241219,142000,2685099765,999,999,999,999,204
20241219,141900,2684895969,999,1000,1003,999,17717
20241219,141800,2667183505,999,1000,1000,999,3383
20241219,141700,2663803818,1000,1001,1001,999,27
20241219,141600,2663776841,999,1001,1001,999,465
20241219,141500,2663311706,1002,1002,1002,999,211
20241219,141400,2663100911,999,1002,1002,999,8497
20241219,141300,2654602252,1002,1002,1002,1002,398
20241219,141200,2654203456,1002,1003,1003,1002,5006
20241219,141100,2649182439,1002,1002,1003,1002,8879
20241219,141000,2640285680,1002,1002,1002,1002,1000
20241219,140900,2639283680,1002,1000,1002,1000,3175
20241219,140800,2636108476,1000,1000,1000,1000,3422
20241219,140700,2632686476,1000,999,1000,999,1913
20241219,140600,2630775388,999,999,999,999,10
20241219,140500,2630765398,999,999,999,999,5970
20241219,140400,2624801368,998,999,999,997,405
20241219,140300,2624397301,998,999,999,998,7522
20241219,140200,2616889476,999,999,999,999,719
20241219,140100,2616171195,998,1000,1000,998,48748
20241219,140000,2567482036,999,1000,1000,999,1067
20241219,135900,2566415146,1000,1000,1000,1000,296
20241219,135800,2566119146,1000,1000,1000,1000,4704
20241219,135700,2561415146,1000,1000,1002,1000,2155
20241219,135600,2559260098,1002,1001,1002,1000,6187
20241219,135500,2553072846,1002,1002,1002,1002,0
20241219,135400,2553072846,1002,1002,1002,1002,6
20241219,135300,2553066834,1002,1002,1002,1002,22
20241219,135200,2553044790,1001,1001,1002,1001,225
20241219,135100,2552819564,1002,1003,1003,1002,5558
20241219,135000,2547250299,1003,1002,1003,1002,379
20241219,134900,2546870262,1003,1003,1003,1003,1701
20241219,134800,2545164159,1003,1003,1003,1003,1
20241219,134700,2545163156,1003,1001,1003,1000,11634
20241219,134600,2533508906,1001,1002,1002,1001,82
20241219,134500,2533426823,1000,1000,1002,1000,14746
20241219,134400,2518669048,1000,1000,1000,1000,247
20241219,134300,2518422048,1000,1000,1000,1000,400
20241219,134200,2518022048,1000,1000,1000,999,1845
20241219,134100,2516177948,1000,1000,1001,1000,2165
20241219,134000,2514011448,1000,1001,1001,1000,836
20241219,133900,2513174948,1001,1000,1001,1000,5229
20241219,133800,2507945943,999,1000,1000,999,422
20241219,133700,2507524014,999,999,1000,999,355
20241219,133600,2507169344,999,1001,1001,999,34
20241219,133500,2507135338,1001,1001,1001,999,4699
20241219,133400,2502436744,1001,1001,1001,1000,9195
20241219,133300,2493235429,1001,1001,1001,1001,10
20241219,133200,2493225419,1001,1001,1001,1001,3640
20241219,133100,2489581779,1001,1001,1001,1001,0
20241219,133000,2489581779,1001,1001,1001,1001,0
20241219,132900,2489581779,1001,1001,1001,1000,2348
20241219,132800,2487233678,1001,1000,1001,1000,2482
20241219,132700,2484751675,1001,1001,1001,1001,157
20241219,132600,2484594518,1001,1001,1001,1001,2501
20241219,132500,2482091017,1000,1001,1001,1000,2503
20241219,132400,2479588016,1001,1001,1001,1000,2364
20241219,132300,2477223979,1002,1002,1002,1000,597
20241219,132200,2476626297,1002,1001,1002,1000,1701
20241219,132100,2474925216,1001,1001,1001,1001,324
20241219,132000,2474600892,1001,1001,1001,1001,2
20241219,131900,2474598890,1000,1000,1000,1000,111
20241219,131800,2474487890,1001,1000,1001,1000,260
20241219,131700,2474227888,1001,1001,1001,1001,1
20241219,131600,2474226887,1001,1001,1001,1001,201
20241219,131500,2474025686,1000,1000,1001,1000,305
20241219,131400,2473720682,1001,1001,1001,1001,312
20241219,131300,2473408370,998,1000,1000,998,179
20241219,131200,2473229481,1000,1001,1001,998,107
20241219,131100,2473122663,998,1001,1001,998,408
20241219,131000,2472714258,1002,1000,1002,1000,10001
20241219,130900,2462713256,997,997,997,997,5
20241219,130800,2462708271,997,997,997,997,1891
20241219,130700,2460822944,997,999,999,997,5074
20241219,130600,2455761748,999,1000,1000,997,10088
20241219,130500,2445687773,1000,1001,1001,1000,4432
20241219,130400,2441255275,1001,1001,1001,1001,0
20241219,130300,2441255275,1001,1004,1004,1001,9951
20241219,130200,2431277140,1003,1003,1005,1003,688
20241219,130100,2430587074,1003,1004,1005,1003,132
20241219,130000,2430454656,1003,1005,1005,1003,1471
20241219,125900,2428977744,1005,1005,1005,1005,1
20241219,125800,2428976739,1004,1003,1004,1003,1207
20241219,125700,2427766107,1003,1003,1003,1003,334
20241219,125600,2427431105,1003,1004,1004,1003,41
20241219,125500,2427389942,1004,1000,1004,1000,33
20241219,125400,2427356938,1000,1005,1005,1000,2586
20241219,125300,2424770928,1004,1004,1004,1004,73
20241219,125200,2424697636,1005,1005,1005,1005,0
20241219,125100,2424697636,1005,1000,1005,1000,323
20241219,125000,2424374266,1001,1001,1001,1001,148
20241219,124900,2424226118,1003,1003,1003,1003,70
20241219,124800,2424155908,1003,1003,1003,1003,138
20241219,124700,2424017494,1000,999,1000,999,4413
20241219,124600,2419607413,999,999,999,998,674
20241219,124500,2418934171,999,1000,1000,999,103
20241219,124400,2418831272,1000,999,1000,999,136
20241219,124300,2418695302,999,1000,1000,999,4745
20241219,124200,2413954332,1000,1000,1000,1000,527
20241219,124100,2413427332,1000,999,1000,999,1180
20241219,124000,2412247832,1000,1000,1000,999,5196
20241219,123900,2407051871,1000,1000,1000,1000,3006
20241219,123800,2404045871,1001,1002,1002,1001,679
20241219,123700,2403366179,1001,1000,1001,1000,572
20241219,123600,2402793627,1002,1000,1002,997,22782
20241219,123500,2380047449,1000,1001,1002,1000,1641
20241219,123400,2378404937,1002,1002,1002,1001,13
20241219,123300,2378391921,1000,1002,1002,1000,13101
20241219,123200,2365285897,1002,1001,1002,1001,512
20241219,123100,2364773373,1001,1002,1002,1001,200
20241219,123000,2364573172,1002,1002,1002,1002,1
20241219,122900,2364572170,1002,1002,1002,1001,163
20241219,122800,2364408978,1002,1002,1002,1002,1496
20241219,122700,2362909986,1002,1004,1004,1002,699
20241219,122600,2362208438,1004,1005,1005,1002,4779
20241219,122500,2357416874,1005,1006,1006,1003,19484
20241219,122400,2337836670,1005,1004,1005,1003,6255
20241219,122300,2331551103,1005,1006,1007,1004,447
20241219,122200,2331102066,1007,1005,1007,1004,1218
20241219,122100,2329876584,1007,1002,1007,1002,4554
20241219,122000,2325313471,1002,1000,1002,1000,29178
20241219,121900,2296077175,1000,1000,1000,1000,24148
20241219,121800,2271929175,1000,1000,1000,1000,7
20241219,121700,2271922175,1000,1000,1000,999,204
20241219,121600,2271718225,1000,1000,1000,1000,13
20241219,121500,2271705225,1000,999,1000,999,174
20241219,121400,2271531388,999,999,1000,999,773
20241219,121300,2270759151,1000,1000,1000,999,1480
20241219,121200,2269279161,1000,1000,1000,1000,22812
20241219,121100,2246467161,1000,1000,1000,1000,3089
20241219,121000,2243378161,1000,999,1000,999,1424
20241219,120900,2241954377,1000,1000,1000,1000,520
20241219,120800,2241434377,1000,1000,1000,999,751
20241219,120700,2240683378,1000,1000,1000,1000,1609
20241219,120600,2239074378,1000,1000,1000,1000,1000
20241219,120500,2238074378,1000,999,1000,999,6359
20241219,120400,2231721556,999,997,999,997,7540
20241219,120300,2224189570,999,999,999,998,14897
20241219,120200,2209307900,999,999,999,999,420
20241219,120100,2208888320,999,998,999,998,13951
20241219,120000,2194964271,998,995,998,995,10292
20241219,115900,2184699583,994,997,997,994,21970
20241219,115800,2162847370,997,995,997,994,2447
20241219,115700,2160414780,995,997,997,995,4945
20241219,115600,2155492103,997,997,997,997,34
20241219,115500,2155458205,997,997,997,997,320
20241219,115400,2155139165,997,997,997,997,25089
20241219,115300,2130125432,996,996,996,995,3778
20241219,115200,2126362547,996,996,996,995,1447
20241219,115100,2124921482,995,995,996,995,2228
20241219,115000,2122702651,996,995,996,995,1092
20241219,114900,2121615482,995,995,996,995,400
20241219,114800,2121217248,996,996,996,996,732
20241219,114700,2120488176,996,996,996,995,3586
20241219,114600,2116916570,996,996,996,995,12805
20241219,114500,2104165158,997,997,997,997,10101
20241219,114400,2094094461,997,997,997,997,4720
20241219,114300,2089388621,997,996,997,995,147
20241219,114200,2089242327,997,997,997,997,154
20241219,114100,2089088789,995,995,997,994,2263
20241219,114000,2086838064,995,995,995,995,7385
20241219,113900,2079489989,993,995,995,993,4006
20241219,113800,2075510790,995,995,995,994,307
20241219,113700,2075205328,995,994,995,994,1913
20241219,113600,2073303788,995,994,995,994,13704
20241219,113500,2059679990,995,997,997,995,8156
20241219,113400,2051554408,997,997,997,995,1834
20241219,113300,2049729144,996,996,996,996,7190
20241219,113200,2042567904,996,996,996,996,603
20241219,113100,2041967316,995,996,996,995,12216
20241219,113000,2029800417,996,996,996,995,1557
20241219,112900,2028251020,996,996,996,996,1434
20241219,112800,2026822756,996,993,996,993,7676
20241219,112700,2019198764,992,993,993,992,8177
20241219,112600,2011082513,993,992,993,992,10538
20241219,112500,2000627716,993,994,995,993,37341
20241219,112400,1963516743,994,995,995,994,18205
20241219,112300,1945413168,995,996,997,995,4999
20241219,112200,1940437318,996,996,997,996,3222
20241219,112100,1937228196,996,997,997,996,434
20241219,112000,1936795622,997,996,998,995,4990
20241219,111900,1931828924,996,998,998,994,34087
20241219,111800,1897879744,998,998,999,997,13084
20241219,111700,1884830293,998,999,1000,997,39799
20241219,111600,1845104025,999,1000,1000,999,7821
20241219,111500,1837288331,1000,1001,1001,1000,77156
20241219,111400,1760129808,1001,1001,1002,1000,35236
20241219,111300,1724860720,1002,1002,1002,1002,6265
20241219,111200,1718583190,1002,1002,1002,1002,14982
20241219,111100,1703571226,1002,1007,1007,1002,22400
20241219,111000,1681085593,1007,1006,1008,1006,66
20241219,110900,1681019121,1007,1007,1007,1006,116
20241219,110800,1680902310,1007,1007,1008,1007,484
20241219,110700,1680414489,1009,1008,1009,1003,65311
20241219,110600,1614798529,1008,1008,1008,1008,155
20241219,110500,1614642289,1008,1008,1008,1008,0
20241219,110400,1614642289,1008,1007,1009,1007,5846
20241219,110300,1608754295,1008,1009,1009,1007,2526
20241219,110200,1606208572,1009,1009,1009,1007,15715
20241219,110100,1590366357,1009,1011,1011,1009,9175
20241219,110000,1581097681,1011,1013,1013,1011,10006
20241219,105900,1570961871,1012,1014,1015,1012,2055
20241219,105800,1568880108,1010,1010,1014,1010,213
20241219,105700,1568664974,1010,1010,1010,1010,414
20241219,105600,1568246834,1014,1012,1014,1012,1604
20241219,105500,1566623233,1012,1012,1012,1010,95
20241219,105400,1566527273,1012,1010,1012,1010,4246
20241219,105300,1562238787,1010,1012,1012,1010,1917
20241219,105200,1560302409,1011,1013,1015,1011,26504
20241219,105100,1533488217,1013,1013,1013,1013,23
20241219,105000,1533464918,1015,1013,1015,1013,574
20241219,104900,1532883454,1015,1016,1017,1015,7809
20241219,104800,1524942755,1018,1013,1018,1013,21369
20241219,104700,1503267742,1013,1010,1013,1010,8166
20241219,104600,1495018394,1010,1010,1010,1010,20001
20241219,104500,1474817384,1005,1010,1010,1005,12865
20241219,104400,1461887723,1010,1006,1010,1006,19002
20241219,104300,1442768311,1009,1009,1009,1009,1788
20241219,104200,1440964219,1009,1009,1009,1006,4582
20241219,104100,1436343481,1005,1005,1005,1005,1
20241219,104000,1436342476,1010,1009,1010,1009,1606
20241219,103900,1434722021,1009,1009,1009,1009,21
20241219,103800,1434700832,1010,1009,1010,1009,4787
20241219,103700,1429866573,1009,1005,1009,1005,7199
20241219,103600,1422611861,1003,1004,1004,1003,15596
20241219,103500,1406967378,1004,1005,1005,1004,6816
20241219,103400,1400123109,1005,1005,1005,1005,373
20241219,103300,1399748244,1007,1007,1007,1005,1501
20241219,103200,1398237737,1007,1007,1007,1007,101
20241219,103100,1398136030,1007,1006,1007,1005,195
20241219,103000,1397940050,1008,1008,1008,1008,0
20241219,102900,1397940050,1008,1003,1008,1003,4138
20241219,102800,1393789631,1003,1006,1007,1003,58167
20241219,102700,1335366407,1006,1007,1007,1006,26859
20241219,102600,1308343863,1007,1007,1007,1007,5093
20241219,102500,1303215212,1008,1008,1008,1007,605
20241219,102400,1302605975,1008,1007,1008,1007,2579
20241219,102300,1300007876,1008,1007,1008,1007,2598
20241219,102200,1297389306,1007,1008,1008,1007,301
20241219,102100,1297085998,1008,1010,1010,1007,2481
20241219,102000,1294583509,1008,1007,1008,1007,164
20241219,101900,1294418247,1007,1009,1009,1007,10644
20241219,101800,1283689243,1010,1010,1010,1009,2100
20241219,101700,1281570213,1010,1009,1010,1009,43
20241219,101600,1281526825,1009,1007,1009,1007,2980
20241219,101500,1278522664,1009,1009,1009,1008,84
20241219,101400,1278437921,1007,1008,1009,1007,7828
20241219,101300,1270546543,1009,1009,1009,1009,170
20241219,101200,1270375013,1009,1009,1009,1008,652
20241219,101100,1269717146,1010,1009,1010,1008,2707
20241219,101000,1266985819,1010,1012,1012,1010,28339
20241219,100900,1238335322,1011,1010,1012,1010,1167
20241219,100800,1237155495,1010,1011,1011,1008,989
20241219,100700,1236157624,1011,1009,1011,1009,4969
20241219,100600,1231141857,1010,1010,1010,1009,216
20241219,100500,1230923911,1010,1010,1010,1010,130
20241219,100400,1230792611,1010,1006,1010,1005,1746
20241219,100300,1229035549,1006,1007,1007,1005,6562
20241219,100200,1222433725,1007,1008,1008,1006,15525
20241219,100100,1206799051,1008,1008,1008,1007,723
20241219,100000,1206070284,1009,1008,1009,1006,14652
20241219,095900,1191322845,1010,1010,1010,1007,11700
20241219,095800,1179530784,1011,1011,1011,1010,1777
20241219,095700,1177735690,1011,1012,1013,1011,2872
20241219,095600,1174829444,1013,1009,1013,1009,1437
20241219,095500,1173376187,1009,1009,1010,1009,1653
20241219,095400,1171707805,1013,1008,1013,1008,4371
20241219,095300,1167297477,1013,1010,1013,1009,19804
20241219,095200,1147304142,1013,1012,1014,1010,7984
20241219,095100,1139235213,1014,1011,1014,1011,4641
20241219,095000,1134537447,1013,1015,1015,1012,15558
20241219,094900,1118773296,1015,1016,1016,1015,3022
20241219,094800,1115703558,1016,1016,1017,1015,1684
20241219,094700,1113992789,1016,1018,1018,1016,1706
20241219,094600,1112257591,1017,1016,1018,1016,3462
20241219,094500,1108736683,1015,1012,1015,1012,3531
20241219,094400,1105155197,1012,1014,1014,1010,9745
20241219,094300,1095302175,1014,1015,1016,1012,3364
20241219,094200,1091886934,1016,1016,1016,1012,1576
20241219,094100,1090287691,1015,1008,1015,1008,13781
20241219,094000,1076371745,1007,1006,1013,1006,9359
20241219,093900,1066918249,1006,1009,1009,1006,1065
20241219,093800,1065844374,1009,1010,1010,1006,8371
20241219,093700,1057422270,1010,1009,1010,1009,4122
20241219,093600,1053263157,1009,1009,1009,1004,42164
20241219,093500,1010819304,1009,1011,1011,1008,5319
20241219,093400,1005451735,1011,1009,1011,1008,3169
20241219,093300,1002253370,1010,1008,1010,1008,341
20241219,093200,1001909495,1008,1009,1011,1008,5473
20241219,093100,996390083,1009,1009,1010,1009,9877
20241219,093000,986417990,1009,1010,1010,1008,16812
20241219,092900,969454940,1010,1012,1012,1009,6507
20241219,092800,962883072,1010,1010,1013,1010,750
20241219,092700,962124405,1010,1010,1011,1009,20956
20241219,092600,940961716,1010,1011,1011,1008,4664
20241219,092500,936254167,1011,1012,1012,1008,21755
20241219,092400,914292031,1013,1011,1013,1011,2579
20241219,092300,911681914,1013,1013,1013,1011,1761
20241219,092200,909899681,1013,1011,1013,1010,3925
20241219,092100,905926462,1014,1011,1014,1010,11973
20241219,092000,893791482,1011,1010,1014,1009,21394
20241219,091900,872182884,1010,1012,1012,1010,23773
20241219,091800,848161502,1012,1014,1015,1011,10317
20241219,091700,837714920,1013,1013,1015,1013,4064
20241219,091600,833592088,1014,1015,1015,1011,28857
20241219,091500,804384005,1015,1015,1016,1015,11755
20241219,091400,792449062,1011,1010,1013,1010,3572
20241219,091300,788835157,1010,1010,1015,1009,8280
20241219,091200,780468668,1010,1013,1016,1009,18958
20241219,091100,761317540,1013,1011,1017,1010,12072
20241219,091000,749118823,1019,1013,1019,1007,56651
20241219,090900,691837943,1012,1019,1019,1012,10844
20241219,090800,680861235,1019,1025,1025,1011,33880
20241219,090700,646504658,1017,1019,1026,1012,38235
20241219,090600,607617988,1019,1028,1028,1016,81611
20241219,090500,524286431,1027,1022,1027,1021,42572
20241219,090400,480683099,1020,1019,1024,1018,27085
20241219,090300,453064046,1019,1026,1026,1003,53131
20241219,090200,399067050,1026,1013,1028,1012,44019
20241219,090100,354208462,1013,1002,1013,999,128410
20241219,090000,225521301,1002,1017,1028,1000,222569