stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191100,8026981320,1091,1091,1091,1091,53946
20241202,191000,8026981320,1091,1091,1091,1091,0
20241202,190900,8026981320,1091,1091,1091,1091,0
20241202,190800,8026981320,1091,1091,1091,1091,0
20241202,190700,8026981320,1091,1091,1091,1091,0
20241202,190600,8026981320,1091,1091,1091,1091,0
20241202,190500,8026981320,1091,1091,1091,1091,0
20241202,190400,8026981320,1091,1091,1091,1091,0
20241202,190300,8026981320,1091,1091,1091,1091,0
20241202,190200,8026981320,1091,1091,1091,1091,0
20241202,190100,8026981320,1091,1091,1091,1091,0
20241202,190000,8026981320,1091,1091,1091,1091,0
20241202,185900,8026981320,1091,1091,1091,1091,0
20241202,185800,8026981320,1091,1091,1091,1091,0
20241202,185700,8026981320,1091,1091,1091,1091,0
20241202,185600,8026981320,1091,1091,1091,1091,0
20241202,185500,8026981320,1091,1091,1091,1091,0
20241202,185400,8026981320,1091,1091,1091,1091,0
20241202,185300,8026981320,1091,1091,1091,1091,0
20241202,185200,8026981320,1091,1091,1091,1091,0
20241202,185100,8026981320,1091,1091,1091,1091,0
20241202,185000,8026981320,1091,1091,1091,1091,0
20241202,184900,8026981320,1091,1091,1091,1091,0
20241202,184800,8026981320,1091,1091,1091,1091,0
20241202,184700,8026981320,1091,1091,1091,1091,0
20241202,184600,8026981320,1091,1091,1091,1091,0
20241202,184500,8026981320,1091,1091,1091,1091,0
20241202,184400,8026981320,1091,1091,1091,1091,0
20241202,184300,8026981320,1091,1091,1091,1091,0
20241202,184200,8026981320,1091,1091,1091,1091,0
20241202,184100,8026981320,1091,1091,1091,1091,53946
20241202,184000,8026981320,1091,1091,1091,1091,0
20241202,183900,8026981320,1091,1091,1091,1091,0
20241202,183800,8026981320,1091,1091,1091,1091,0
20241202,183700,8026981320,1091,1091,1091,1091,0
20241202,183600,8026981320,1091,1091,1091,1091,0
20241202,183500,8026981320,1091,1091,1091,1091,0
20241202,183400,8026981320,1091,1091,1091,1091,0
20241202,183300,8026981320,1091,1091,1091,1091,0
20241202,183200,8026981320,1091,1091,1091,1091,0
20241202,183100,8026981320,1091,1091,1091,1091,0
20241202,183000,8026981320,1091,1091,1091,1091,0
20241202,182900,8026981320,1091,1091,1091,1091,0
20241202,182800,8026981320,1091,1091,1091,1091,0
20241202,182700,8026981320,1091,1091,1091,1091,0
20241202,182600,8026981320,1091,1091,1091,1091,0
20241202,182500,8026981320,1091,1091,1091,1091,0
20241202,182400,8026981320,1091,1091,1091,1091,0
20241202,182300,8026981320,1091,1091,1091,1091,0
20241202,182200,8026981320,1091,1091,1091,1091,0
20241202,182100,8026981320,1091,1091,1091,1091,0
20241202,182000,8026981320,1091,1091,1091,1091,0
20241202,181900,8026981320,1091,1091,1091,1091,0
20241202,181800,8026981320,1091,1091,1091,1091,0
20241202,181700,8026981320,1091,1091,1091,1091,0
20241202,181600,8026981320,1091,1091,1091,1091,0
20241202,181500,8026981320,1091,1091,1091,1091,0
20241202,181400,8026981320,1091,1091,1091,1091,0
20241202,181300,8026981320,1091,1091,1091,1091,0
20241202,181200,8026981320,1091,1091,1091,1091,0
20241202,181100,8026981320,1091,1091,1091,1091,53946
20241202,181000,8026981320,1091,1091,1091,1091,0
20241202,180900,8026981320,1091,1091,1091,1091,0
20241202,180800,8026981320,1091,1091,1091,1091,0
20241202,180700,8026981320,1091,1091,1091,1091,0
20241202,180600,8026981320,1091,1091,1091,1091,0
20241202,180500,8026981320,1091,1091,1091,1091,0
20241202,180400,8026981320,1091,1091,1091,1091,0
20241202,180300,8026981320,1091,1091,1091,1091,0
20241202,180200,8026981320,1091,1091,1091,1091,0
20241202,180100,8026981320,1091,1091,1091,1091,0
20241202,180000,8026981320,1091,1091,1091,1091,0
20241202,175900,8026981320,1091,1091,1091,1091,0
20241202,175800,8026981320,1091,1091,1091,1091,0
20241202,175700,8026981320,1091,1091,1091,1091,0
20241202,175600,8026981320,1091,1091,1091,1091,0
20241202,175500,8026981320,1091,1091,1091,1091,0
20241202,175400,8026981320,1091,1091,1091,1091,0
20241202,175300,8026981320,1091,1091,1091,1091,0
20241202,175200,8026981320,1091,1091,1091,1091,0
20241202,175100,8026981320,1091,1091,1091,1091,0
20241202,175000,8026981320,1091,1091,1091,1091,0
20241202,174900,8026981320,1091,1091,1091,1091,0
20241202,174800,8026981320,1091,1091,1091,1091,0
20241202,174700,8026981320,1091,1091,1091,1091,0
20241202,174600,8026981320,1091,1091,1091,1091,0
20241202,174500,8026981320,1091,1091,1091,1091,0
20241202,174400,8026981320,1091,1091,1091,1091,0
20241202,174300,8026981320,1091,1091,1091,1091,0
20241202,174200,8026981320,1091,1091,1091,1091,0
20241202,174100,8026981320,1091,1091,1091,1091,53946
20241202,174000,8026981320,1091,1091,1091,1091,0
20241202,173900,8026981320,1091,1091,1091,1091,0
20241202,173800,8026981320,1091,1091,1091,1091,0
20241202,173700,8026981320,1091,1091,1091,1091,0
20241202,173600,8026981320,1091,1091,1091,1091,0
20241202,173500,8026981320,1091,1091,1091,1091,0
20241202,173400,8026981320,1091,1091,1091,1091,0
20241202,173300,8026981320,1091,1091,1091,1091,0
20241202,173200,8026981320,1091,1091,1091,1091,0
20241202,173100,8026981320,1091,1091,1091,1091,0
20241202,173000,8026981320,1091,1091,1091,1091,0
20241202,172900,8026981320,1091,1091,1091,1091,0
20241202,172800,8026981320,1091,1091,1091,1091,0
20241202,172700,8026981320,1091,1091,1091,1091,0
20241202,172600,8026981320,1091,1091,1091,1091,0
20241202,172500,8026981320,1091,1091,1091,1091,0
20241202,172400,8026981320,1091,1091,1091,1091,0
20241202,172300,8026981320,1091,1091,1091,1091,0
20241202,172200,8026981320,1091,1091,1091,1091,0
20241202,172100,8026981320,1091,1091,1091,1091,0
20241202,172000,8026981320,1091,1091,1091,1091,0
20241202,171900,8026981320,1091,1091,1091,1091,0
20241202,171800,8026981320,1091,1091,1091,1091,0
20241202,171700,8026981320,1091,1091,1091,1091,0
20241202,171600,8026981320,1091,1091,1091,1091,0
20241202,171500,8026981320,1091,1091,1091,1091,0
20241202,171400,8026981320,1091,1091,1091,1091,0
20241202,171300,8026981320,1091,1091,1091,1091,0
20241202,171200,8026981320,1091,1091,1091,1091,0
20241202,171100,8026981320,1091,1091,1091,1091,53946
20241202,171000,8026981320,1091,1091,1091,1091,0
20241202,170900,8026981320,1091,1091,1091,1091,0
20241202,170800,8026981320,1091,1091,1091,1091,0
20241202,170700,8026981320,1091,1091,1091,1091,0
20241202,170600,8026981320,1091,1091,1091,1091,0
20241202,170500,8026981320,1091,1091,1091,1091,0
20241202,170400,8026981320,1091,1091,1091,1091,0
20241202,170300,8026981320,1091,1091,1091,1091,0
20241202,170200,8026981320,1091,1091,1091,1091,0
20241202,170100,8026981320,1091,1091,1091,1091,0
20241202,170000,8026981320,1091,1091,1091,1091,0
20241202,165900,8026981320,1091,1091,1091,1091,0
20241202,165800,8026981320,1091,1091,1091,1091,0
20241202,165700,8026981320,1091,1091,1091,1091,0
20241202,165600,8026981320,1091,1091,1091,1091,0
20241202,165500,8026981320,1091,1091,1091,1091,0
20241202,165400,8026981320,1091,1091,1091,1091,0
20241202,165300,8026981320,1091,1091,1091,1091,0
20241202,165200,8026981320,1091,1091,1091,1091,0
20241202,165100,8026981320,1091,1091,1091,1091,0
20241202,165000,8026981320,1091,1091,1091,1091,0
20241202,164900,8026981320,1091,1091,1091,1091,0
20241202,164800,8026981320,1091,1091,1091,1091,0
20241202,164700,8026981320,1091,1091,1091,1091,0
20241202,164600,8026981320,1091,1091,1091,1091,0
20241202,164500,8026981320,1091,1091,1091,1091,0
20241202,164400,8026981320,1091,1091,1091,1091,0
20241202,164300,8026981320,1091,1091,1091,1091,0
20241202,164200,8026981320,1091,1091,1091,1091,0
20241202,164100,8026981320,1091,1091,1091,1091,53946
20241202,164000,8026981320,1091,1091,1091,1091,0
20241202,163900,8026981320,1091,1091,1091,1091,0
20241202,163800,8026981320,1091,1091,1091,1091,0
20241202,163700,8026981320,1091,1091,1091,1091,0
20241202,163600,8026981320,1091,1091,1091,1091,0
20241202,163500,8026981320,1091,1091,1091,1091,0
20241202,163400,8026981320,1091,1091,1091,1091,0
20241202,163300,8026981320,1091,1091,1091,1091,0
20241202,163200,8026981320,1091,1091,1091,1091,0
20241202,163100,8026981320,1091,1091,1091,1091,0
20241202,163000,8026981320,1091,1091,1091,1091,0
20241202,162900,8026981320,1091,1091,1091,1091,0
20241202,162800,8026981320,1091,1091,1091,1091,0
20241202,162700,8026981320,1091,1091,1091,1091,0
20241202,162600,8026981320,1091,1091,1091,1091,0
20241202,162500,8026981320,1091,1091,1091,1091,0
20241202,162400,8026981320,1091,1091,1091,1091,0
20241202,162300,8026981320,1091,1091,1091,1091,0
20241202,162200,8026981320,1091,1091,1091,1091,0
20241202,162100,8026981320,1091,1091,1091,1091,0
20241202,162000,8026981320,1091,1091,1091,1091,0
20241202,161900,8026981320,1091,1091,1091,1091,0
20241202,161800,8026981320,1091,1091,1091,1091,0
20241202,161700,8026981320,1091,1091,1091,1091,0
20241202,161600,8026981320,1091,1091,1091,1091,0
20241202,161500,8026981320,1091,1091,1091,1091,0
20241202,161400,8026981320,1091,1091,1091,1091,0
20241202,161300,8026981320,1091,1091,1091,1091,0
20241202,161200,8026981320,1091,1091,1091,1091,0
20241202,161100,8026981320,1091,1091,1091,1091,53946
20241202,161000,8026981320,1091,1091,1091,1091,0
20241202,160900,8026981320,1091,1091,1091,1091,0
20241202,160800,8026981320,1091,1091,1091,1091,0
20241202,160700,8026981320,1091,1091,1091,1091,0
20241202,160600,8026981320,1091,1091,1091,1091,0
20241202,160500,8026981320,1091,1091,1091,1091,0
20241202,160400,8026981320,1091,1091,1091,1091,0
20241202,160300,8026981320,1091,1091,1091,1091,0
20241202,160200,8026981320,1091,1091,1091,1091,0
20241202,160100,8026981320,1091,1091,1091,1091,0
20241202,160000,8026981320,1091,1091,1091,1091,0
20241202,155900,8026981320,1091,1091,1091,1091,0
20241202,155800,8026981320,1091,1091,1091,1091,0
20241202,155700,8026981320,1091,1091,1091,1091,0
20241202,155600,8026981320,1091,1091,1091,1091,0
20241202,155500,8026981320,1091,1091,1091,1091,0
20241202,155400,8026981320,1091,1091,1091,1091,0
20241202,155300,8026981320,1091,1091,1091,1091,0
20241202,155200,8026981320,1091,1091,1091,1091,0
20241202,155100,8026981320,1091,1091,1091,1091,0
20241202,155000,8026981320,1091,1091,1091,1091,0
20241202,154900,8026981320,1091,1091,1091,1091,0
20241202,154800,8026981320,1091,1091,1091,1091,0
20241202,154700,8026981320,1091,1091,1091,1091,0
20241202,154600,8026981320,1091,1091,1091,1091,0
20241202,154500,8026981320,1091,1091,1091,1091,0
20241202,154400,8026981320,1091,1091,1091,1091,0
20241202,154300,8026981320,1091,1091,1091,1091,0
20241202,154200,8026981320,1091,1091,1091,1091,0
20241202,154100,8026981320,1091,1091,1091,1091,53946
20241202,154000,8026981320,1091,1091,1091,1091,0
20241202,153900,8026981320,1091,1091,1091,1091,0
20241202,153800,8026981320,1091,1091,1091,1091,0
20241202,153700,8026981320,1091,1091,1091,1091,0
20241202,153600,8026981320,1091,1091,1091,1091,0
20241202,153500,8026981320,1091,1091,1091,1091,0
20241202,153400,8026981320,1091,1091,1091,1091,0
20241202,153300,8026981320,1091,1091,1091,1091,0
20241202,153200,8026981320,1091,1091,1091,1091,0
20241202,153100,8026981320,1091,1091,1091,1091,0
20241202,153000,8026981320,1091,1091,1091,1091,53946
20241202,152900,7968126234,1082,1082,1082,1082,0
20241202,152800,7968126234,1082,1082,1082,1082,0
20241202,152700,7968126234,1082,1082,1082,1082,0
20241202,152600,7968126234,1082,1082,1082,1082,0
20241202,152500,7968126234,1082,1082,1082,1082,0
20241202,152400,7968126234,1082,1082,1082,1082,0
20241202,152300,7968126234,1082,1082,1082,1082,0
20241202,152200,7968126234,1082,1082,1082,1082,0
20241202,152100,7968126234,1082,1082,1082,1082,0
20241202,152000,7968126234,1082,1082,1082,1082,0
20241202,151900,7968126234,1082,1079,1094,1079,37695
20241202,151800,7927079498,1079,1102,1102,1072,38038
20241202,151700,7885758256,1103,1075,1111,1072,81878
20241202,151600,7796001250,1073,1083,1083,1073,3356
20241202,151500,7792388499,1079,1086,1087,1079,6323
20241202,151400,7785550281,1086,1091,1091,1071,13240
20241202,151300,7771190953,1086,1081,1099,1073,18134
20241202,151200,7751449143,1073,1073,1082,1071,9525
20241202,151100,7741214747,1073,1073,1074,1073,1136
20241202,151000,7739995818,1070,1067,1070,1064,3689
20241202,150900,7736062895,1068,1070,1074,1067,3600
20241202,150800,7732215839,1070,1074,1074,1070,6793
20241202,150700,7724937813,1074,1078,1078,1070,7244
20241202,150600,7717171017,1079,1085,1085,1075,4237
20241202,150500,7712602089,1079,1083,1087,1079,4670
20241202,150400,7707549415,1083,1087,1090,1081,14562
20241202,150300,7691715643,1087,1079,1092,1078,29413
20241202,150200,7659806364,1078,1067,1080,1067,26453
20241202,150100,7631401802,1068,1066,1068,1065,11941
20241202,150000,7618658906,1067,1067,1067,1062,9314
20241202,145900,7608753836,1067,1065,1067,1065,6803
20241202,145800,7601506013,1065,1062,1065,1062,4097
20241202,145700,7597152373,1062,1061,1062,1060,1310
20241202,145600,7595761621,1061,1061,1061,1061,1477
20241202,145500,7594194524,1061,1061,1061,1059,162
20241202,145400,7594022940,1061,1059,1061,1058,402
20241202,145300,7593597281,1059,1059,1059,1059,1312
20241202,145200,7592207873,1059,1059,1059,1057,775
20241202,145100,7591388465,1059,1059,1062,1059,263
20241202,145000,7591109924,1059,1059,1062,1056,3664
20241202,144900,7587224435,1059,1057,1059,1057,1274
20241202,144800,7585877131,1057,1058,1059,1057,20866
20241202,144700,7563782797,1058,1056,1058,1055,3087
20241202,144600,7560519417,1057,1055,1057,1055,4189
20241202,144500,7556100018,1055,1056,1059,1055,10489
20241202,144400,7545030180,1059,1056,1059,1055,2423
20241202,144300,7542471623,1059,1059,1061,1059,102
20241202,144200,7542363603,1059,1059,1061,1059,592
20241202,144100,7541736671,1061,1059,1063,1059,2197
20241202,144000,7539405078,1059,1057,1059,1056,1608
20241202,143900,7537703938,1058,1058,1058,1058,712
20241202,143800,7536950642,1058,1058,1058,1057,130
20241202,143700,7536813151,1058,1058,1058,1056,3557
20241202,143600,7533055755,1057,1057,1057,1057,1422
20241202,143500,7531552701,1058,1058,1059,1058,1083
20241202,143400,7530406886,1058,1058,1058,1056,1400
20241202,143300,7528925761,1058,1058,1058,1056,1179
20241202,143200,7527680729,1055,1055,1059,1055,167
20241202,143100,7527504482,1059,1060,1060,1055,58
20241202,143000,7527443069,1060,1062,1062,1051,8978
20241202,142900,7517922705,1062,1054,1062,1054,2944
20241202,142800,7514814998,1054,1052,1054,1051,366
20241202,142700,7514429531,1050,1047,1050,1047,4531
20241202,142600,7509672731,1047,1050,1050,1046,7225
20241202,142500,7502102081,1050,1052,1052,1050,1732
20241202,142400,7500283217,1053,1054,1054,1053,1912
20241202,142300,7498269748,1054,1053,1054,1053,4211
20241202,142200,7493835466,1054,1054,1054,1053,220
20241202,142100,7493603678,1054,1054,1054,1053,762
20241202,142000,7492800634,1053,1051,1054,1047,3751
20241202,141900,7488852360,1050,1053,1053,1050,1128
20241202,141800,7487666533,1053,1052,1053,1052,1254
20241202,141700,7486346909,1052,1050,1052,1050,1526
20241202,141600,7484742205,1046,1045,1050,1045,612
20241202,141500,7484101415,1045,1050,1051,1044,649
20241202,141400,7483423010,1043,1048,1053,1043,10137
20241202,141300,7472841929,1045,1051,1052,1045,317
20241202,141200,7472509714,1051,1050,1051,1045,3493
20241202,141100,7468856151,1050,1050,1050,1045,9784
20241202,141000,7458609095,1050,1050,1050,1050,2044
20241202,140900,7456462895,1050,1053,1053,1050,101
20241202,140800,7456356842,1050,1052,1052,1050,2138
20241202,140700,7454111476,1052,1050,1052,1048,9044
20241202,140600,7444619039,1050,1052,1052,1050,15014
20241202,140500,7428848317,1051,1054,1054,1051,4875
20241202,140400,7423724026,1054,1055,1056,1050,20169
20241202,140300,7402522285,1055,1056,1056,1055,1659
20241202,140200,7400771924,1056,1057,1057,1056,612
20241202,140100,7400125461,1057,1054,1057,1054,264
20241202,140000,7399846863,1054,1054,1057,1054,4014
20241202,135900,7395616104,1054,1056,1056,1051,17457
20241202,135800,7377214552,1058,1060,1060,1056,809
20241202,135700,7376358629,1060,1055,1060,1055,647
20241202,135600,7375675800,1054,1061,1061,1054,6893
20241202,135500,7368400881,1056,1061,1061,1056,1160
20241202,135400,7367175883,1061,1060,1061,1056,4531
20241202,135300,7362382595,1058,1061,1061,1058,906
20241202,135200,7361423800,1063,1061,1063,1061,1558
20241202,135100,7359769646,1063,1060,1063,1059,1749
20241202,135000,7357915831,1060,1059,1060,1059,1511
20241202,134900,7356315634,1059,1057,1060,1057,2113
20241202,134800,7354081662,1058,1058,1058,1057,2010
20241202,134700,7351957084,1058,1060,1060,1057,1869
20241202,134600,7349979654,1058,1060,1060,1058,1017
20241202,134500,7348902860,1060,1058,1060,1058,949
20241202,134400,7347898812,1060,1060,1060,1058,64
20241202,134300,7347830990,1060,1057,1060,1057,1861
20241202,134200,7345858789,1060,1057,1060,1057,145
20241202,134100,7345705413,1057,1060,1060,1057,3243
20241202,134000,7342273571,1060,1065,1065,1060,3551
20241202,133900,7338496010,1066,1065,1067,1065,271
20241202,133800,7338207188,1064,1062,1064,1061,8687
20241202,133700,7328971369,1064,1066,1066,1064,716
20241202,133600,7328209306,1065,1064,1065,1064,128
20241202,133500,7328073009,1064,1062,1064,1062,719
20241202,133400,7327308447,1062,1063,1063,1062,44
20241202,133300,7327261685,1064,1061,1064,1061,125
20241202,133200,7327129057,1062,1060,1062,1059,727
20241202,133100,7326358292,1060,1061,1061,1060,2475
20241202,133000,7323732517,1068,1064,1068,1060,5363
20241202,132900,7318026329,1062,1062,1062,1062,302
20241202,132800,7317705605,1066,1057,1070,1057,1286
20241202,132700,7316338158,1056,1056,1056,1056,1031
20241202,132600,7315249422,1056,1056,1059,1055,5267
20241202,132500,7309686483,1056,1058,1058,1056,2696
20241202,132400,7306837456,1058,1058,1058,1058,2601
20241202,132300,7304085598,1056,1056,1056,1054,13843
20241202,132200,7289493583,1056,1055,1056,1052,6193
20241202,132100,7282970248,1055,1060,1060,1055,6876
20241202,132000,7275701981,1059,1058,1059,1057,2122
20241202,131900,7273455119,1058,1063,1063,1056,4443
20241202,131800,7268752952,1063,1070,1070,1060,11732
20241202,131700,7256267778,1070,1069,1071,1069,521
20241202,131600,7255709951,1075,1064,1075,1064,3574
20241202,131500,7251888397,1065,1064,1065,1064,1387
20241202,131400,7250411367,1064,1064,1064,1061,712
20241202,131300,7249654122,1061,1064,1064,1060,2115
20241202,131200,7247403845,1064,1057,1064,1057,8456
20241202,131100,7238461635,1056,1056,1063,1056,2890
20241202,131000,7235407233,1056,1054,1060,1054,2908
20241202,130900,7232337863,1054,1054,1058,1053,23043
20241202,130800,7208062937,1054,1057,1058,1054,7260
20241202,130700,7200394380,1058,1060,1060,1056,10171
20241202,130600,7189639328,1060,1062,1065,1059,11602
20241202,130500,7177333507,1065,1065,1066,1062,7223
20241202,130400,7169642758,1062,1073,1073,1061,32001
20241202,130300,7135458510,1073,1075,1075,1073,1832
20241202,130200,7133492772,1073,1075,1076,1073,379
20241202,130100,7133085343,1076,1072,1076,1072,45
20241202,130000,7133036927,1072,1073,1073,1072,1140
20241202,125900,7131814407,1077,1077,1077,1077,1
20241202,125800,7131813330,1077,1077,1077,1077,118
20241202,125700,7131686244,1072,1072,1073,1072,8832
20241202,125600,7122211584,1073,1073,1077,1072,4358
20241202,125500,7117534834,1077,1077,1077,1077,882
20241202,125400,7116584920,1077,1073,1077,1073,340
20241202,125300,7116219944,1073,1077,1077,1072,726
20241202,125200,7115441362,1072,1074,1074,1072,15411
20241202,125100,7098913533,1074,1073,1075,1073,3088
20241202,125000,7095599998,1073,1073,1078,1073,652
20241202,124900,7094897897,1078,1074,1080,1073,2485
20241202,124800,7092230476,1080,1075,1080,1073,1504
20241202,124700,7090614879,1081,1074,1083,1074,166
20241202,124600,7090436516,1073,1084,1084,1073,9705
20241202,124500,7080009681,1078,1084,1084,1078,2019
20241202,124400,7077833127,1084,1077,1084,1077,1335
20241202,124300,7076394440,1076,1078,1078,1076,742
20241202,124200,7075595818,1084,1081,1084,1081,3067
20241202,124100,7072276820,1081,1081,1081,1076,96
20241202,124000,7072173053,1081,1077,1081,1074,2653
20241202,123900,7069318637,1077,1074,1077,1074,394
20241202,123800,7068895051,1073,1074,1077,1073,6074
20241202,123700,7062376016,1074,1075,1075,1074,9983
20241202,123600,7051654061,1075,1077,1080,1075,17072
20241202,123500,7033297897,1077,1080,1081,1077,25124
20241202,123400,7006186356,1080,1080,1081,1080,1040
20241202,123300,7005062374,1080,1082,1082,1080,16679
20241202,123200,6987041250,1082,1085,1086,1080,22546
20241202,123100,6962667327,1081,1086,1086,1081,9568
20241202,123000,6952301772,1085,1085,1090,1085,11945
20241202,122900,6939339573,1085,1091,1092,1085,10808
20241202,122800,6927569150,1091,1094,1098,1091,4786
20241202,122700,6922337623,1094,1095,1095,1094,3319
20241202,122600,6918704375,1095,1095,1099,1095,4015
20241202,122500,6914303306,1095,1096,1099,1095,655
20241202,122400,6913585608,1096,1096,1099,1096,2014
20241202,122300,6911378261,1096,1096,1096,1096,200
20241202,122200,6911159061,1096,1099,1100,1096,151
20241202,122100,6910993033,1096,1097,1102,1096,1400
20241202,122000,6909457383,1097,1096,1097,1096,1188
20241202,121900,6908154933,1096,1100,1100,1096,4739
20241202,121800,6902957358,1101,1102,1102,1101,463
20241202,121700,6902447170,1102,1101,1104,1100,5936
20241202,121600,6895905106,1100,1096,1100,1096,2684
20241202,121500,6892958546,1097,1100,1100,1097,220
20241202,121400,6892717203,1096,1096,1097,1096,1219
20241202,121300,6891380979,1096,1096,1101,1096,376
20241202,121200,6890968701,1096,1098,1098,1096,2547
20241202,121100,6888174733,1098,1098,1098,1098,2
20241202,121000,6888172537,1098,1098,1098,1098,191
20241202,120900,6887962819,1104,1102,1104,1099,675
20241202,120800,6887220238,1100,1100,1104,1100,2046
20241202,120700,6884969560,1104,1102,1105,1100,629
20241202,120600,6884276390,1105,1103,1105,1102,1280
20241202,120500,6882862283,1103,1103,1109,1101,2015
20241202,120400,6880635095,1104,1100,1104,1100,857
20241202,120300,6879691397,1101,1100,1101,1100,1319
20241202,120200,6878239949,1100,1097,1100,1097,237
20241202,120100,6877979644,1098,1096,1099,1094,316
20241202,120000,6877633675,1099,1096,1099,1095,2192
20241202,115900,6875233403,1095,1095,1095,1095,3807
20241202,115800,6871064738,1099,1099,1099,1098,1865
20241202,115700,6869016445,1098,1098,1098,1095,5289
20241202,115600,6863214634,1098,1100,1100,1098,5023
20241202,115500,6857695684,1101,1097,1104,1097,1528
20241202,115400,6856011219,1103,1098,1103,1097,4066
20241202,115300,6851546222,1098,1106,1106,1095,2054
20241202,115200,6849292168,1106,1102,1109,1102,8980
20241202,115100,6839384401,1102,1095,1105,1094,9616
20241202,115000,6828831877,1095,1092,1095,1091,3418
20241202,114900,6825102688,1092,1097,1097,1091,2441
20241202,114800,6822436613,1098,1093,1098,1091,5685
20241202,114700,6816225720,1093,1096,1098,1092,11643
20241202,114600,6803501766,1095,1098,1098,1095,4452
20241202,114500,6798617734,1098,1099,1104,1098,3235
20241202,114400,6795060744,1099,1100,1106,1099,11152
20241202,114300,6782787927,1100,1119,1119,1100,34782
20241202,114200,6744222302,1114,1118,1120,1108,40781
20241202,114100,6698813443,1114,1122,1130,1100,66154
20241202,114000,6624740381,1122,1081,1122,1081,57567
20241202,113900,6561280375,1083,1082,1083,1081,8107
20241202,113800,6552514720,1083,1086,1086,1082,3486
20241202,113700,6548741173,1086,1085,1086,1081,27857
20241202,113600,6518594659,1085,1088,1088,1085,14661
20241202,113500,6502669791,1088,1087,1089,1086,3546
20241202,113400,6498815050,1087,1091,1091,1087,887
20241202,113300,6497850345,1091,1087,1091,1086,863
20241202,113200,6496912022,1086,1089,1089,1086,19168
20241202,113100,6476056036,1089,1089,1092,1089,1746
20241202,113000,6474153239,1090,1089,1090,1089,2061
20241202,112900,6471908052,1088,1092,1092,1088,2532
20241202,112800,6469152631,1090,1089,1090,1088,1405
20241202,112700,6467623328,1088,1089,1089,1088,1966
20241202,112600,6465483099,1089,1094,1094,1088,9121
20241202,112500,6455548995,1089,1092,1096,1089,6955
20241202,112400,6447949293,1092,1092,1097,1092,5280
20241202,112300,6442183322,1092,1090,1094,1090,2863
20241202,112200,6439058151,1090,1088,1094,1088,389
20241202,112100,6438634027,1088,1090,1091,1088,15216
20241202,112000,6422056259,1090,1092,1092,1090,17471
20241202,111900,6403002266,1092,1094,1094,1091,10348
20241202,111800,6391694824,1094,1095,1095,1094,6399
20241202,111700,6384690397,1095,1096,1096,1095,12738
20241202,111600,6370737465,1096,1096,1096,1095,1568
20241202,111500,6369020000,1095,1097,1097,1095,24531
20241202,111400,6342131969,1097,1100,1100,1097,2128
20241202,111300,6339794507,1098,1098,1098,1097,2980
20241202,111200,6336524791,1097,1098,1100,1097,8122
20241202,111100,6327601142,1098,1099,1099,1098,11413
20241202,111000,6315068462,1099,1100,1103,1099,10524
20241202,110900,6303486421,1100,1104,1105,1100,9173
20241202,110800,6293374566,1106,1107,1107,1105,3222
20241202,110700,6289811478,1108,1104,1108,1104,4637
20241202,110600,6284684691,1104,1109,1109,1102,6491
20241202,110500,6277514431,1109,1101,1111,1101,8102
20241202,110400,6268545134,1105,1103,1105,1100,6563
20241202,110300,6261314046,1103,1105,1105,1101,4456
20241202,110200,6256402911,1105,1106,1106,1100,2732
20241202,110100,6253394490,1106,1108,1108,1100,4546
20241202,110000,6248373977,1108,1104,1109,1104,2573
20241202,105900,6245524643,1105,1096,1105,1096,10420
20241202,105800,6234088129,1097,1096,1097,1096,10486
20241202,105700,6222594223,1097,1099,1099,1096,12604
20241202,105600,6208769568,1099,1101,1101,1097,12520
20241202,105500,6195014339,1101,1105,1105,1100,4552
20241202,105400,6190000103,1105,1110,1110,1104,6884
20241202,105300,6182386110,1110,1109,1110,1107,3460
20241202,105200,6178554905,1109,1109,1110,1107,3299
20241202,105100,6174895685,1109,1112,1112,1105,13263
20241202,105000,6160193902,1112,1106,1112,1106,9229
20241202,104900,6149953236,1106,1105,1107,1105,2378
20241202,104800,6147321441,1105,1096,1107,1095,16430
20241202,104700,6129244664,1096,1103,1103,1096,14121
20241202,104600,6113725864,1103,1104,1105,1102,2445
20241202,104500,6111031153,1105,1101,1108,1098,10184
20241202,104400,6099814438,1101,1107,1111,1101,22757
20241202,104300,6074683230,1106,1099,1111,1099,21447
20241202,104200,6051062169,1103,1102,1103,1095,30121
20241202,104100,6017953570,1102,1109,1109,1102,19090
20241202,104000,5996868140,1108,1104,1109,1103,23227
20241202,103900,5971208776,1103,1123,1123,1103,49678
20241202,103800,5915949056,1121,1123,1126,1121,18447
20241202,103700,5895246388,1121,1126,1132,1121,14042
20241202,103600,5879454636,1132,1133,1134,1120,25268
20241202,103500,5851090271,1135,1154,1154,1120,158348
20241202,103400,5671191589,1152,1142,1154,1142,67134
20241202,103300,5594159353,1143,1140,1144,1139,18278
20241202,103200,5573279890,1144,1139,1145,1137,37335
20241202,103100,5530725937,1140,1139,1143,1137,16142
20241202,103000,5512344893,1143,1142,1144,1135,26120
20241202,102900,5482571074,1143,1144,1145,1142,36529
20241202,102800,5440799069,1142,1142,1150,1139,99913
20241202,102700,5326262455,1145,1135,1146,1130,47513
20241202,102600,5272163268,1131,1135,1145,1131,62155
20241202,102500,5201362740,1136,1135,1144,1133,50756
20241202,102400,5143658804,1136,1137,1139,1133,29192
20241202,102300,5110503945,1136,1143,1148,1132,77391
20241202,102200,5022299598,1142,1160,1170,1134,162537
20241202,102100,4835565389,1165,1099,1170,1096,152854
20241202,102000,4661915041,1099,1099,1102,1097,12591
20241202,101900,4648066887,1099,1094,1099,1093,13353
20241202,101800,4633458007,1094,1103,1104,1093,70965
20241202,101700,4555545633,1103,1084,1108,1084,51578
20241202,101600,4498935476,1087,1073,1087,1071,28756
20241202,101500,4467938167,1075,1091,1093,1070,74796
20241202,101400,4386994585,1093,1097,1100,1090,10638
20241202,101300,4375333825,1097,1094,1097,1085,40690
20241202,101200,4330956634,1099,1104,1105,1090,83135
20241202,101100,4239914824,1105,1102,1108,1102,2723
20241202,101000,4236909170,1103,1113,1113,1102,29478
20241202,100900,4204333660,1112,1106,1114,1106,13356
20241202,100800,4189501236,1106,1114,1114,1104,11969
20241202,100700,4176215303,1115,1108,1115,1101,30431
20241202,100600,4142640937,1108,1114,1120,1108,21676
20241202,100500,4118507363,1118,1110,1120,1092,72314
20241202,100400,4038544903,1109,1117,1129,1109,147846
20241202,100300,3873748494,1117,1118,1124,1115,28482
20241202,100200,3841917623,1118,1132,1132,1118,40857
20241202,100100,3795940514,1131,1133,1140,1130,44568
20241202,100000,3745321792,1133,1133,1136,1129,20078
20241202,095900,3722572056,1133,1126,1138,1126,24158
20241202,095800,3695220945,1126,1124,1135,1124,20882
20241202,095700,3671636535,1127,1121,1127,1117,24868
20241202,095600,3643765590,1126,1126,1139,1120,62664
20241202,095500,3572952630,1127,1125,1131,1110,116952
20241202,095400,3442053713,1126,1135,1140,1125,82374
20241202,095300,3348766381,1136,1132,1144,1130,50992
20241202,095200,3290851439,1132,1143,1146,1130,98112
20241202,095100,3179334393,1143,1146,1160,1135,137185
20241202,095000,3021953851,1146,1150,1180,1146,311695
20241202,094900,2660117961,1149,1125,1160,1125,155264
20241202,094800,2481987808,1124,1149,1176,1122,566125
20241202,094700,1824732493,1147,1158,1158,1133,301384
20241202,094600,1477827931,1121,1121,1121,1121,0
20241202,094500,1477827931,1121,1081,1121,1074,135198
20241202,094400,1328193985,1074,1075,1083,1072,23929
20241202,094300,1302372467,1075,1071,1085,1067,73814
20241202,094200,1222753883,1069,1083,1095,1061,84483
20241202,094100,1131612356,1083,1060,1084,1060,106007
20241202,094000,1018023440,1060,1056,1060,1055,12011
20241202,093900,1005321915,1055,1054,1055,1050,11221
20241202,093800,993517688,1054,1050,1054,1050,10255
20241202,093700,982736319,1055,1050,1058,1049,15850
20241202,093600,966056630,1054,1052,1061,1049,32423
20241202,093500,931824226,1049,1044,1052,1042,20199
20241202,093400,910632788,1048,1041,1050,1041,14096
20241202,093300,895844040,1048,1049,1051,1041,18409
20241202,093200,876530533,1049,1038,1049,1038,11135
20241202,093100,864892343,1038,1045,1045,1037,912
20241202,093000,863946545,1037,1045,1045,1036,5115
20241202,092900,858626358,1040,1036,1045,1035,3829
20241202,092800,854648455,1043,1034,1043,1034,3952
20241202,092700,850559061,1041,1035,1041,1034,11428
20241202,092600,838739549,1035,1039,1039,1035,15734
20241202,092500,822416878,1039,1045,1045,1039,7435
20241202,092400,814680231,1045,1042,1045,1041,5877
20241202,092300,808560663,1041,1043,1046,1041,4949
20241202,092200,803406081,1046,1048,1049,1042,7980
20241202,092100,795055568,1048,1040,1049,1040,7001
20241202,092000,787718408,1046,1041,1048,1037,23486
20241202,091900,763287813,1041,1040,1041,1034,15683
20241202,091800,747031232,1040,1042,1046,1036,16074
20241202,091700,730343563,1048,1041,1051,1034,35629
20241202,091600,693061748,1041,1045,1052,1037,18997
20241202,091500,673251110,1051,1060,1060,1037,56669
20241202,091400,613706246,1060,1050,1066,1050,60493
20241202,091300,549582201,1052,1045,1060,1043,38942
20241202,091200,508581452,1044,1031,1044,1030,14344
20241202,091100,493677793,1037,1033,1039,1027,534
20241202,091000,493125522,1033,1042,1043,1022,17927
20241202,090900,474625710,1043,1030,1043,1030,31787
20241202,090800,441735439,1030,1019,1033,1019,16521
20241202,090700,424853038,1033,1010,1034,1008,29505
20241202,090600,394890700,1009,1027,1027,1009,35118
20241202,090500,359267481,1026,1026,1030,1024,10800
20241202,090400,348187102,1030,1052,1052,1024,58642
20241202,090300,287188995,1052,1047,1054,1037,21575
20241202,090200,264668382,1050,1033,1059,1026,101295
20241202,090100,158742006,1035,1011,1035,1003,70431
20241202,090000,87008411,1015,1020,1020,1003,83381