stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,191100,1770279338,1039,1039,1039,1039,17697
20241204,191000,1770279338,1039,1039,1039,1039,0
20241204,190900,1770279338,1039,1039,1039,1039,0
20241204,190800,1770279338,1039,1039,1039,1039,0
20241204,190700,1770279338,1039,1039,1039,1039,0
20241204,190600,1770279338,1039,1039,1039,1039,0
20241204,190500,1770279338,1039,1039,1039,1039,0
20241204,190400,1770279338,1039,1039,1039,1039,0
20241204,190300,1770279338,1039,1039,1039,1039,0
20241204,190200,1770279338,1039,1039,1039,1039,0
20241204,190100,1770279338,1039,1039,1039,1039,0
20241204,190000,1770279338,1039,1039,1039,1039,0
20241204,185900,1770279338,1039,1039,1039,1039,0
20241204,185800,1770279338,1039,1039,1039,1039,0
20241204,185700,1770279338,1039,1039,1039,1039,0
20241204,185600,1770279338,1039,1039,1039,1039,0
20241204,185500,1770279338,1039,1039,1039,1039,0
20241204,185400,1770279338,1039,1039,1039,1039,0
20241204,185300,1770279338,1039,1039,1039,1039,0
20241204,185200,1770279338,1039,1039,1039,1039,0
20241204,185100,1770279338,1039,1039,1039,1039,0
20241204,185000,1770279338,1039,1039,1039,1039,0
20241204,184900,1770279338,1039,1039,1039,1039,0
20241204,184800,1770279338,1039,1039,1039,1039,0
20241204,184700,1770279338,1039,1039,1039,1039,0
20241204,184600,1770279338,1039,1039,1039,1039,0
20241204,184500,1770279338,1039,1039,1039,1039,0
20241204,184400,1770279338,1039,1039,1039,1039,0
20241204,184300,1770279338,1039,1039,1039,1039,0
20241204,184200,1770279338,1039,1039,1039,1039,0
20241204,184100,1770279338,1039,1039,1039,1039,17697
20241204,184000,1770279338,1039,1039,1039,1039,0
20241204,183900,1770279338,1039,1039,1039,1039,0
20241204,183800,1770279338,1039,1039,1039,1039,0
20241204,183700,1770279338,1039,1039,1039,1039,0
20241204,183600,1770279338,1039,1039,1039,1039,0
20241204,183500,1770279338,1039,1039,1039,1039,0
20241204,183400,1770279338,1039,1039,1039,1039,0
20241204,183300,1770279338,1039,1039,1039,1039,0
20241204,183200,1770279338,1039,1039,1039,1039,0
20241204,183100,1770279338,1039,1039,1039,1039,0
20241204,183000,1770279338,1039,1039,1039,1039,0
20241204,182900,1770279338,1039,1039,1039,1039,0
20241204,182800,1770279338,1039,1039,1039,1039,0
20241204,182700,1770279338,1039,1039,1039,1039,0
20241204,182600,1770279338,1039,1039,1039,1039,0
20241204,182500,1770279338,1039,1039,1039,1039,0
20241204,182400,1770279338,1039,1039,1039,1039,0
20241204,182300,1770279338,1039,1039,1039,1039,0
20241204,182200,1770279338,1039,1039,1039,1039,0
20241204,182100,1770279338,1039,1039,1039,1039,0
20241204,182000,1770279338,1039,1039,1039,1039,0
20241204,181900,1770279338,1039,1039,1039,1039,0
20241204,181800,1770279338,1039,1039,1039,1039,0
20241204,181700,1770279338,1039,1039,1039,1039,0
20241204,181600,1770279338,1039,1039,1039,1039,0
20241204,181500,1770279338,1039,1039,1039,1039,0
20241204,181400,1770279338,1039,1039,1039,1039,0
20241204,181300,1770279338,1039,1039,1039,1039,0
20241204,181200,1770279338,1039,1039,1039,1039,0
20241204,181100,1770279338,1039,1039,1039,1039,17697
20241204,181000,1770279338,1039,1039,1039,1039,0
20241204,180900,1770279338,1039,1039,1039,1039,0
20241204,180800,1770279338,1039,1039,1039,1039,0
20241204,180700,1770279338,1039,1039,1039,1039,0
20241204,180600,1770279338,1039,1039,1039,1039,0
20241204,180500,1770279338,1039,1039,1039,1039,0
20241204,180400,1770279338,1039,1039,1039,1039,0
20241204,180300,1770279338,1039,1039,1039,1039,0
20241204,180200,1770279338,1039,1039,1039,1039,0
20241204,180100,1770279338,1039,1039,1039,1039,0
20241204,180000,1770279338,1039,1039,1039,1039,0
20241204,175900,1770279338,1039,1039,1039,1039,0
20241204,175800,1770279338,1039,1039,1039,1039,0
20241204,175700,1770279338,1039,1039,1039,1039,0
20241204,175600,1770279338,1039,1039,1039,1039,0
20241204,175500,1770279338,1039,1039,1039,1039,0
20241204,175400,1770279338,1039,1039,1039,1039,0
20241204,175300,1770279338,1039,1039,1039,1039,0
20241204,175200,1770279338,1039,1039,1039,1039,0
20241204,175100,1770279338,1039,1039,1039,1039,0
20241204,175000,1770279338,1039,1039,1039,1039,0
20241204,174900,1770279338,1039,1039,1039,1039,0
20241204,174800,1770279338,1039,1039,1039,1039,0
20241204,174700,1770279338,1039,1039,1039,1039,0
20241204,174600,1770279338,1039,1039,1039,1039,0
20241204,174500,1770279338,1039,1039,1039,1039,0
20241204,174400,1770279338,1039,1039,1039,1039,0
20241204,174300,1770279338,1039,1039,1039,1039,0
20241204,174200,1770279338,1039,1039,1039,1039,0
20241204,174100,1770279338,1039,1039,1039,1039,17697
20241204,174000,1770279338,1039,1039,1039,1039,0
20241204,173900,1770279338,1039,1039,1039,1039,0
20241204,173800,1770279338,1039,1039,1039,1039,0
20241204,173700,1770279338,1039,1039,1039,1039,0
20241204,173600,1770279338,1039,1039,1039,1039,0
20241204,173500,1770279338,1039,1039,1039,1039,0
20241204,173400,1770279338,1039,1039,1039,1039,0
20241204,173300,1770279338,1039,1039,1039,1039,0
20241204,173200,1770279338,1039,1039,1039,1039,0
20241204,173100,1770279338,1039,1039,1039,1039,0
20241204,173000,1770279338,1039,1039,1039,1039,0
20241204,172900,1770279338,1039,1039,1039,1039,0
20241204,172800,1770279338,1039,1039,1039,1039,0
20241204,172700,1770279338,1039,1039,1039,1039,0
20241204,172600,1770279338,1039,1039,1039,1039,0
20241204,172500,1770279338,1039,1039,1039,1039,0
20241204,172400,1770279338,1039,1039,1039,1039,0
20241204,172300,1770279338,1039,1039,1039,1039,0
20241204,172200,1770279338,1039,1039,1039,1039,0
20241204,172100,1770279338,1039,1039,1039,1039,0
20241204,172000,1770279338,1039,1039,1039,1039,0
20241204,171900,1770279338,1039,1039,1039,1039,0
20241204,171800,1770279338,1039,1039,1039,1039,0
20241204,171700,1770279338,1039,1039,1039,1039,0
20241204,171600,1770279338,1039,1039,1039,1039,0
20241204,171500,1770279338,1039,1039,1039,1039,0
20241204,171400,1770279338,1039,1039,1039,1039,0
20241204,171300,1770279338,1039,1039,1039,1039,0
20241204,171200,1770279338,1039,1039,1039,1039,0
20241204,171100,1770279338,1039,1039,1039,1039,17697
20241204,171000,1770279338,1039,1039,1039,1039,0
20241204,170900,1770279338,1039,1039,1039,1039,0
20241204,170800,1770279338,1039,1039,1039,1039,0
20241204,170700,1770279338,1039,1039,1039,1039,0
20241204,170600,1770279338,1039,1039,1039,1039,0
20241204,170500,1770279338,1039,1039,1039,1039,0
20241204,170400,1770279338,1039,1039,1039,1039,0
20241204,170300,1770279338,1039,1039,1039,1039,0
20241204,170200,1770279338,1039,1039,1039,1039,0
20241204,170100,1770279338,1039,1039,1039,1039,0
20241204,170000,1770279338,1039,1039,1039,1039,0
20241204,165900,1770279338,1039,1039,1039,1039,0
20241204,165800,1770279338,1039,1039,1039,1039,0
20241204,165700,1770279338,1039,1039,1039,1039,0
20241204,165600,1770279338,1039,1039,1039,1039,0
20241204,165500,1770279338,1039,1039,1039,1039,0
20241204,165400,1770279338,1039,1039,1039,1039,0
20241204,165300,1770279338,1039,1039,1039,1039,0
20241204,165200,1770279338,1039,1039,1039,1039,0
20241204,165100,1770279338,1039,1039,1039,1039,0
20241204,165000,1770279338,1039,1039,1039,1039,0
20241204,164900,1770279338,1039,1039,1039,1039,0
20241204,164800,1770279338,1039,1039,1039,1039,0
20241204,164700,1770279338,1039,1039,1039,1039,0
20241204,164600,1770279338,1039,1039,1039,1039,0
20241204,164500,1770279338,1039,1039,1039,1039,0
20241204,164400,1770279338,1039,1039,1039,1039,0
20241204,164300,1770279338,1039,1039,1039,1039,0
20241204,164200,1770279338,1039,1039,1039,1039,0
20241204,164100,1770279338,1039,1039,1039,1039,17697
20241204,164000,1770279338,1039,1039,1039,1039,0
20241204,163900,1770279338,1039,1039,1039,1039,0
20241204,163800,1770279338,1039,1039,1039,1039,0
20241204,163700,1770279338,1039,1039,1039,1039,0
20241204,163600,1770279338,1039,1039,1039,1039,0
20241204,163500,1770279338,1039,1039,1039,1039,0
20241204,163400,1770279338,1039,1039,1039,1039,0
20241204,163300,1770279338,1039,1039,1039,1039,0
20241204,163200,1770279338,1039,1039,1039,1039,0
20241204,163100,1770279338,1039,1039,1039,1039,0
20241204,163000,1770279338,1039,1039,1039,1039,0
20241204,162900,1770279338,1039,1039,1039,1039,0
20241204,162800,1770279338,1039,1039,1039,1039,0
20241204,162700,1770279338,1039,1039,1039,1039,0
20241204,162600,1770279338,1039,1039,1039,1039,0
20241204,162500,1770279338,1039,1039,1039,1039,0
20241204,162400,1770279338,1039,1039,1039,1039,0
20241204,162300,1770279338,1039,1039,1039,1039,0
20241204,162200,1770279338,1039,1039,1039,1039,0
20241204,162100,1770279338,1039,1039,1039,1039,0
20241204,162000,1770279338,1039,1039,1039,1039,0
20241204,161900,1770279338,1039,1039,1039,1039,0
20241204,161800,1770279338,1039,1039,1039,1039,0
20241204,161700,1770279338,1039,1039,1039,1039,0
20241204,161600,1770279338,1039,1039,1039,1039,0
20241204,161500,1770279338,1039,1039,1039,1039,0
20241204,161400,1770279338,1039,1039,1039,1039,0
20241204,161300,1770279338,1039,1039,1039,1039,0
20241204,161200,1770279338,1039,1039,1039,1039,0
20241204,161100,1770279338,1039,1039,1039,1039,17697
20241204,161000,1770279338,1039,1039,1039,1039,0
20241204,160900,1770279338,1039,1039,1039,1039,0
20241204,160800,1770279338,1039,1039,1039,1039,0
20241204,160700,1770279338,1039,1039,1039,1039,0
20241204,160600,1770279338,1039,1039,1039,1039,0
20241204,160500,1770279338,1039,1039,1039,1039,0
20241204,160400,1770279338,1039,1039,1039,1039,0
20241204,160300,1770279338,1039,1039,1039,1039,0
20241204,160200,1770279338,1039,1039,1039,1039,0
20241204,160100,1770279338,1039,1039,1039,1039,0
20241204,160000,1770279338,1039,1039,1039,1039,0
20241204,155900,1770279338,1039,1039,1039,1039,0
20241204,155800,1770279338,1039,1039,1039,1039,0
20241204,155700,1770279338,1039,1039,1039,1039,0
20241204,155600,1770279338,1039,1039,1039,1039,0
20241204,155500,1770279338,1039,1039,1039,1039,0
20241204,155400,1770279338,1039,1039,1039,1039,0
20241204,155300,1770279338,1039,1039,1039,1039,0
20241204,155200,1770279338,1039,1039,1039,1039,0
20241204,155100,1770279338,1039,1039,1039,1039,0
20241204,155000,1770279338,1039,1039,1039,1039,0
20241204,154900,1770279338,1039,1039,1039,1039,0
20241204,154800,1770279338,1039,1039,1039,1039,0
20241204,154700,1770279338,1039,1039,1039,1039,0
20241204,154600,1770279338,1039,1039,1039,1039,0
20241204,154500,1770279338,1039,1039,1039,1039,0
20241204,154400,1770279338,1039,1039,1039,1039,0
20241204,154300,1770279338,1039,1039,1039,1039,0
20241204,154200,1770279338,1039,1039,1039,1039,0
20241204,154100,1770279338,1039,1039,1039,1039,17697
20241204,154000,1770279338,1039,1039,1039,1039,0
20241204,153900,1770279338,1039,1039,1039,1039,0
20241204,153800,1770279338,1039,1039,1039,1039,0
20241204,153700,1770279338,1039,1039,1039,1039,0
20241204,153600,1770279338,1039,1039,1039,1039,0
20241204,153500,1770279338,1039,1039,1039,1039,0
20241204,153400,1770279338,1039,1039,1039,1039,0
20241204,153300,1770279338,1039,1039,1039,1039,0
20241204,153200,1770279338,1039,1039,1039,1039,0
20241204,153100,1770279338,1039,1039,1039,1039,0
20241204,153000,1770279338,1039,1039,1039,1039,17697
20241204,152900,1751892155,1032,1032,1032,1032,0
20241204,152800,1751892155,1032,1032,1032,1032,0
20241204,152700,1751892155,1032,1032,1032,1032,0
20241204,152600,1751892155,1032,1032,1032,1032,0
20241204,152500,1751892155,1032,1032,1032,1032,0
20241204,152400,1751892155,1032,1032,1032,1032,0
20241204,152300,1751892155,1032,1032,1032,1032,0
20241204,152200,1751892155,1032,1032,1032,1032,0
20241204,152100,1751892155,1032,1032,1032,1032,0
20241204,152000,1751892155,1032,1032,1032,1032,0
20241204,151900,1751892155,1032,1027,1032,1021,6504
20241204,151800,1745219873,1027,1025,1027,1022,8809
20241204,151700,1736200965,1025,1024,1025,1024,1415
20241204,151600,1734752003,1024,1020,1024,1020,2488
20241204,151500,1732210906,1020,1019,1020,1019,799
20241204,151400,1731396626,1019,1020,1020,1017,801
20241204,151300,1730581260,1020,1020,1020,1020,481
20241204,151200,1730090640,1017,1017,1017,1015,3524
20241204,151100,1726510893,1017,1017,1017,1015,8624
20241204,151000,1717756304,1017,1017,1017,1017,505
20241204,150900,1717242719,1018,1020,1020,1017,871
20241204,150800,1716356239,1018,1018,1020,1018,52
20241204,150700,1716303301,1018,1019,1019,1018,285
20241204,150600,1716012946,1019,1016,1019,1015,502
20241204,150500,1715503387,1015,1019,1019,1015,11401
20241204,150400,1703922512,1020,1017,1020,1017,3
20241204,150300,1703919458,1022,1022,1022,1022,0
20241204,150200,1703919458,1022,1016,1022,1016,521
20241204,150100,1703389996,1015,1022,1022,1015,507
20241204,150000,1702874918,1016,1018,1018,1016,11201
20241204,145900,1691490007,1018,1020,1022,1018,561
20241204,145800,1690918835,1020,1020,1020,1020,53
20241204,145700,1690864775,1020,1020,1020,1019,518
20241204,145600,1690336484,1020,1020,1020,1020,20
20241204,145500,1690316084,1021,1021,1021,1021,0
20241204,145400,1690316084,1021,1023,1023,1021,416
20241204,145300,1689891248,1023,1022,1023,1021,711
20241204,145200,1689165214,1023,1023,1023,1023,6
20241204,145100,1689159076,1023,1023,1023,1023,188
20241204,145000,1688966752,1023,1023,1023,1023,0
20241204,144900,1688966752,1023,1021,1023,1021,301
20241204,144800,1688659429,1021,1023,1023,1021,804
20241204,144700,1687836939,1023,1021,1023,1021,1491
20241204,144600,1686314596,1024,1024,1024,1024,0
20241204,144500,1686314596,1024,1024,1024,1024,0
20241204,144400,1686314596,1024,1024,1024,1024,0
20241204,144300,1686314596,1024,1021,1024,1021,4669
20241204,144200,1681547544,1021,1020,1021,1016,2983
20241204,144100,1678512466,1019,1019,1019,1019,720
20241204,144000,1677778786,1019,1019,1019,1019,300
20241204,143900,1677473086,1019,1020,1020,1019,1621
20241204,143800,1675820072,1020,1021,1021,1020,5676
20241204,143700,1670030086,1024,1024,1024,1024,1
20241204,143600,1670029062,1025,1025,1025,1025,283
20241204,143500,1669738987,1026,1022,1026,1020,4243
20241204,143400,1665407061,1022,1023,1023,1022,2974
20241204,143300,1662364666,1026,1026,1026,1026,15
20241204,143200,1662349276,1027,1027,1027,1027,0
20241204,143100,1662349276,1027,1027,1027,1027,0
20241204,143000,1662349276,1027,1027,1027,1027,295
20241204,142900,1662046311,1027,1027,1027,1027,0
20241204,142800,1662046311,1027,1027,1027,1027,500
20241204,142700,1661532811,1027,1027,1027,1027,0
20241204,142600,1661532811,1027,1027,1027,1027,2972
20241204,142500,1658480567,1027,1022,1027,1021,5111
20241204,142400,1653257230,1022,1022,1022,1022,1832
20241204,142300,1651384926,1023,1024,1024,1023,3168
20241204,142200,1648143475,1025,1025,1025,1025,7
20241204,142100,1648136300,1025,1025,1025,1025,20
20241204,142000,1648115800,1024,1024,1024,1024,12
20241204,141900,1648103512,1024,1024,1024,1024,1
20241204,141800,1648102488,1023,1023,1023,1023,681
20241204,141700,1647405825,1024,1024,1024,1024,954
20241204,141600,1646428929,1025,1025,1025,1025,569
20241204,141500,1645845704,1025,1027,1027,1025,1660
20241204,141400,1644143237,1028,1026,1028,1026,80
20241204,141300,1644061097,1027,1027,1027,1027,80
20241204,141200,1643978937,1027,1026,1027,1025,1572
20241204,141100,1642366856,1027,1027,1028,1027,876
20241204,141000,1641466952,1027,1027,1027,1027,281
20241204,140900,1641178365,1027,1027,1030,1027,3
20241204,140800,1641175281,1032,1032,1032,1027,90
20241204,140700,1641082831,1032,1030,1032,1026,109
20241204,140600,1640970579,1030,1031,1033,1026,6616
20241204,140500,1634163447,1031,1033,1033,1031,7254
20241204,140400,1626676178,1033,1033,1033,1033,159
20241204,140300,1626511931,1033,1034,1035,1033,1407
20241204,140200,1625057108,1037,1037,1037,1037,0
20241204,140100,1625057108,1037,1034,1037,1034,13
20241204,140000,1625043657,1034,1034,1034,1034,0
20241204,135900,1625043657,1034,1034,1034,1034,0
20241204,135800,1625043657,1034,1034,1034,1034,0
20241204,135700,1625043657,1034,1034,1034,1034,400
20241204,135600,1624630057,1038,1038,1038,1038,100
20241204,135500,1624526257,1034,1034,1034,1034,0
20241204,135400,1624526257,1034,1035,1035,1034,2183
20241204,135300,1622266872,1036,1036,1036,1036,10
20241204,135200,1622256512,1036,1038,1038,1036,140
20241204,135100,1622111252,1038,1038,1038,1038,13
20241204,135000,1622097758,1035,1035,1035,1034,140
20241204,134900,1621952886,1038,1038,1038,1038,0
20241204,134800,1621952886,1038,1036,1038,1036,800
20241204,134700,1621124084,1039,1037,1039,1033,3292
20241204,134600,1617715832,1037,1036,1037,1036,1904
20241204,134500,1615742287,1036,1036,1036,1036,121
20241204,134400,1615616931,1036,1034,1036,1034,132
20241204,134300,1615480439,1034,1036,1036,1034,28
20241204,134200,1615451443,1035,1036,1036,1035,58
20241204,134100,1615391387,1036,1036,1036,1036,3
20241204,134000,1615388279,1035,1033,1036,1033,2077
20241204,133900,1613242515,1033,1034,1034,1033,3395
20241204,133800,1609734635,1036,1036,1036,1036,220
20241204,133700,1609506715,1036,1036,1036,1033,1199
20241204,133600,1608265342,1037,1037,1037,1037,559
20241204,133500,1607685659,1037,1033,1037,1033,119
20241204,133400,1607562336,1037,1037,1037,1033,1768
20241204,133300,1605731678,1037,1036,1037,1036,2554
20241204,133200,1603083181,1036,1035,1036,1034,1260
20241204,133100,1601779721,1036,1036,1036,1036,2
20241204,133000,1601777649,1035,1036,1036,1035,20
20241204,132900,1601756939,1034,1034,1034,1034,6
20241204,132800,1601750735,1036,1034,1036,1034,1193
20241204,132700,1600517159,1034,1035,1035,1033,770
20241204,132600,1599720917,1037,1036,1037,1035,345
20241204,132500,1599363348,1036,1036,1036,1036,377
20241204,132400,1598972776,1037,1037,1037,1037,1
20241204,132300,1598971739,1037,1037,1037,1037,297
20241204,132200,1598663750,1037,1037,1037,1037,0
20241204,132100,1598663750,1037,1037,1037,1037,0
20241204,132000,1598663750,1037,1036,1037,1035,1351
20241204,131900,1597263164,1035,1032,1035,1032,10267
20241204,131800,1586656763,1032,1032,1032,1032,198
20241204,131700,1586452427,1032,1032,1032,1032,1
20241204,131600,1586451395,1031,1031,1031,1031,2113
20241204,131500,1584272892,1031,1031,1031,1031,1
20241204,131400,1584271861,1030,1030,1030,1030,200
20241204,131300,1584065861,1030,1031,1031,1029,260
20241204,131200,1583797890,1029,1030,1031,1029,119
20241204,131100,1583675347,1031,1032,1032,1027,3733
20241204,131000,1579834416,1032,1032,1033,1032,294
20241204,130900,1579530877,1032,1032,1033,1032,132
20241204,130800,1579394652,1031,1032,1032,1031,487
20241204,130700,1578892545,1031,1031,1031,1031,0
20241204,130600,1578892545,1031,1030,1031,1030,451
20241204,130500,1578427914,1031,1030,1032,1030,4086
20241204,130400,1574218133,1033,1030,1033,1030,1500
20241204,130300,1572670133,1030,1032,1033,1030,9355
20241204,130200,1563020567,1032,1033,1033,1032,2753
20241204,130100,1560179260,1032,1032,1032,1032,0
20241204,130000,1560179260,1032,1032,1038,1032,1761
20241204,125900,1558361877,1032,1032,1037,1030,8041
20241204,125800,1550068717,1033,1035,1035,1033,2173
20241204,125700,1547823088,1035,1035,1035,1035,10
20241204,125600,1547812738,1037,1038,1038,1037,938
20241204,125500,1546839794,1038,1038,1038,1038,53
20241204,125400,1546784780,1038,1038,1038,1038,426
20241204,125300,1546342592,1038,1038,1038,1038,500
20241204,125200,1545823592,1041,1041,1041,1041,0
20241204,125100,1545823592,1041,1041,1041,1041,7
20241204,125000,1545816305,1041,1041,1041,1041,52
20241204,124900,1545762173,1040,1040,1040,1040,131
20241204,124800,1545625933,1035,1040,1040,1035,27
20241204,124700,1545597878,1035,1036,1036,1035,1000
20241204,124600,1544562378,1041,1036,1041,1036,13
20241204,124500,1544548905,1036,1041,1041,1036,6121
20241204,124400,1538181579,1041,1041,1041,1041,500
20241204,124300,1537661079,1041,1040,1042,1036,4452
20241204,124200,1533031751,1040,1036,1040,1036,289
20241204,124100,1532732307,1041,1036,1041,1036,8
20241204,124000,1532723984,1041,1040,1041,1040,136
20241204,123900,1532582541,1041,1040,1041,1040,1332
20241204,123800,1531196639,1040,1036,1040,1036,7180
20241204,123700,1523754260,1036,1035,1036,1035,1021
20241204,123600,1522697466,1036,1036,1036,1035,882
20241204,123500,1521784495,1036,1035,1036,1034,149
20241204,123400,1521630273,1034,1034,1034,1033,700
20241204,123300,1520907145,1034,1034,1034,1034,31
20241204,123200,1520875091,1035,1033,1035,1033,77
20241204,123100,1520795463,1032,1032,1032,1032,1
20241204,123000,1520794431,1033,1033,1033,1032,1704
20241204,122900,1519034899,1033,1033,1036,1033,888
20241204,122800,1518117522,1033,1033,1033,1033,878
20241204,122700,1517210548,1033,1033,1033,1033,220
20241204,122600,1516983288,1035,1034,1035,1034,2278
20241204,122500,1514626801,1034,1034,1034,1034,0
20241204,122400,1514626801,1034,1032,1034,1030,1816
20241204,122300,1512753693,1032,1030,1033,1030,2136
20241204,122200,1510549652,1030,1027,1030,1027,4200
20241204,122100,1506231287,1023,1023,1023,1023,0
20241204,122000,1506231287,1023,1022,1023,1021,126
20241204,121900,1506102401,1021,1023,1023,1021,881
20241204,121800,1505202011,1025,1026,1027,1024,14720
20241204,121700,1490103079,1027,1027,1027,1027,1893
20241204,121600,1488158968,1027,1027,1027,1027,3821
20241204,121500,1484234801,1027,1027,1027,1027,2513
20241204,121400,1481653950,1027,1027,1027,1027,353
20241204,121300,1481291419,1027,1028,1028,1027,2727
20241204,121200,1478489184,1029,1029,1029,1028,107
20241204,121100,1478379131,1028,1028,1028,1028,0
20241204,121000,1478379131,1028,1030,1030,1027,159
20241204,120900,1478215723,1027,1030,1030,1027,3525
20241204,120800,1474593798,1030,1030,1030,1030,104
20241204,120700,1474486678,1030,1030,1030,1030,2
20241204,120600,1474484618,1027,1027,1027,1027,872
20241204,120500,1473589074,1030,1030,1030,1026,36
20241204,120400,1473551998,1030,1031,1031,1030,4002
20241204,120300,1469429266,1030,1026,1030,1026,6295
20241204,120200,1462950432,1026,1026,1026,1026,10
20241204,120100,1462940172,1026,1026,1026,1026,10
20241204,120000,1462929912,1029,1029,1029,1029,600
20241204,115900,1462312512,1029,1029,1029,1029,500
20241204,115800,1461798012,1025,1026,1026,1025,511
20241204,115700,1461274138,1029,1029,1029,1029,4612
20241204,115600,1456528390,1030,1028,1030,1028,4515
20241204,115500,1451883196,1025,1029,1029,1025,651
20241204,115400,1451214545,1029,1028,1029,1025,6136
20241204,115300,1444903420,1028,1027,1029,1027,6111
20241204,115200,1438624119,1027,1025,1027,1025,7052
20241204,115100,1431389003,1025,1023,1025,1023,3443
20241204,115000,1427863542,1022,1022,1022,1022,0
20241204,114900,1427863542,1022,1022,1024,1022,1093
20241204,114800,1426746320,1022,1021,1024,1021,5804
20241204,114700,1420815794,1021,1020,1021,1020,1410
20241204,114600,1419376884,1019,1017,1019,1017,550
20241204,114500,1418817532,1019,1019,1019,1019,878
20241204,114400,1417922850,1019,1019,1021,1019,12
20241204,114300,1417910602,1019,1019,1019,1019,0
20241204,114200,1417910602,1019,1019,1019,1017,1041
20241204,114100,1416849923,1016,1016,1019,1016,1816
20241204,114000,1415001153,1016,1018,1019,1016,2501
20241204,113900,1412452797,1019,1019,1019,1019,0
20241204,113800,1412452797,1019,1019,1019,1019,0
20241204,113700,1412452797,1019,1019,1019,1019,6
20241204,113600,1412446683,1019,1019,1019,1019,5810
20241204,113500,1406526293,1021,1021,1022,1021,1553
20241204,113400,1404939383,1022,1016,1022,1014,1206
20241204,113300,1403709461,1015,1014,1015,1014,130
20241204,113200,1403577541,1014,1014,1015,1014,5316
20241204,113100,1398187017,1014,1015,1015,1014,181
20241204,113000,1398003467,1015,1015,1015,1015,386
20241204,112900,1397611677,1015,1015,1015,1015,10
20241204,112800,1397601527,1014,1014,1014,1014,0
20241204,112700,1397601527,1014,1014,1014,1014,0
20241204,112600,1397601527,1014,1015,1015,1014,1100
20241204,112500,1396485919,1015,1015,1015,1015,1
20241204,112400,1396484904,1018,1016,1018,1014,1812
20241204,112300,1394645744,1018,1018,1018,1018,2
20241204,112200,1394643708,1018,1014,1019,1013,3844
20241204,112100,1390736647,1019,1019,1019,1019,0
20241204,112000,1390736647,1019,1018,1020,1013,813
20241204,111900,1389908384,1013,1014,1014,1013,5801
20241204,111800,1384026970,1020,1015,1020,1015,6138
20241204,111700,1377789373,1015,1014,1015,1014,259
20241204,111600,1377526746,1014,1014,1014,1014,42
20241204,111500,1377484158,1014,1013,1014,1013,1414
20241204,111400,1376051676,1013,1013,1013,1013,1004
20241204,111300,1375034624,1012,1013,1013,1012,4100
20241204,111200,1370883103,1012,1012,1012,1012,1752
20241204,111100,1369110079,1012,1015,1015,1012,5446
20241204,111000,1363598292,1016,1017,1018,1016,350
20241204,110900,1363242252,1017,1017,1018,1017,109
20241204,110800,1363131302,1017,1017,1017,1017,0
20241204,110700,1363131302,1017,1014,1017,1014,2497
20241204,110600,1360598954,1014,1014,1014,1013,151
20241204,110500,1360445940,1014,1014,1014,1014,51
20241204,110400,1360394226,1011,1011,1011,1011,4312
20241204,110300,1356034794,1011,1011,1011,1011,4900
20241204,110200,1351080894,1011,1011,1011,1010,3396
20241204,110100,1347648537,1011,1011,1012,1011,1894
20241204,110000,1345733702,1013,1013,1013,1012,4027
20241204,105900,1341657753,1013,1013,1013,1013,100
20241204,105800,1341556453,1012,1015,1015,1012,2550
20241204,105700,1338971341,1016,1022,1022,1016,4970
20241204,105600,1333916815,1021,1021,1021,1021,893
20241204,105500,1333005062,1021,1021,1021,1016,390
20241204,105400,1332608096,1021,1017,1021,1016,601
20241204,105300,1331997151,1017,1018,1018,1017,1545
20241204,105200,1330424745,1024,1022,1024,1022,2340
20241204,105100,1328031215,1018,1020,1023,1018,517
20241204,105000,1327503889,1024,1025,1025,1024,234
20241204,104900,1327264240,1025,1024,1025,1024,550
20241204,104800,1326700937,1024,1015,1024,1015,4794
20241204,104700,1321825799,1015,1020,1020,1015,1251
20241204,104600,1320550494,1020,1020,1020,1018,2002
20241204,104500,1318512454,1020,1020,1020,1020,3
20241204,104400,1318509394,1024,1020,1024,1020,803
20241204,104300,1317687134,1020,1020,1025,1018,1701
20241204,104200,1315951593,1019,1016,1019,1011,3542
20241204,104100,1312346984,1011,1016,1017,1011,3529
20241204,104000,1308772815,1017,1018,1018,1015,549
20241204,103900,1308215170,1019,1015,1019,1015,7325
20241204,103800,1300773899,1015,1016,1016,1015,8
20241204,103700,1300765776,1016,1016,1016,1016,206
20241204,103600,1300556480,1016,1013,1016,1013,5665
20241204,103500,1294803698,1013,1012,1013,1012,626
20241204,103400,1294170185,1012,1008,1012,1008,3542
20241204,103300,1290591252,1010,1008,1012,1008,4788
20241204,103200,1285758720,1010,1012,1012,1008,1324
20241204,103100,1284421822,1012,1010,1012,1009,3761
20241204,103000,1280623710,1010,1010,1012,1010,516
20241204,102900,1280101898,1010,1008,1010,1008,624
20241204,102800,1279471720,1010,1008,1010,1007,4386
20241204,102700,1275054379,1008,1008,1008,1007,825
20241204,102600,1274223285,1009,1004,1009,1004,806
20241204,102500,1273411466,1004,1008,1008,1004,1105
20241204,102400,1272300425,1008,1008,1008,1008,1103
20241204,102300,1271188601,1009,1004,1009,1004,5480
20241204,102200,1265684433,1004,1009,1009,1004,2344
20241204,102100,1263327983,1010,1009,1010,1008,1385
20241204,102000,1261929654,1009,1007,1009,1007,3250
20241204,101900,1258652054,1004,1006,1009,1004,3269
20241204,101800,1255358562,1004,1003,1004,1002,555
20241204,101700,1254801559,1003,1001,1003,1000,1448
20241204,101600,1253351827,997,997,1001,997,1377
20241204,101500,1251978454,1002,996,1002,996,4941
20241204,101400,1247038367,995,1000,1000,995,48395
20241204,101300,1198857353,1000,999,1000,998,72
20241204,101200,1198785420,997,998,1002,997,7949
20241204,101100,1190849942,1002,1001,1002,996,20130
20241204,101000,1170744428,1002,1005,1005,1002,6940
20241204,100900,1163774638,1005,1004,1005,1001,1711
20241204,100800,1162056813,1004,998,1005,996,14038
20241204,100700,1148045663,998,1001,1001,996,35095
20241204,100600,1112976070,1001,1011,1011,1000,107835
20241204,100500,1004635342,1012,1012,1013,1012,2009
20241204,100400,1002602134,1012,1012,1012,1009,1244
20241204,100300,1001344286,1013,1008,1014,1007,5402
20241204,100200,995896923,1008,1010,1011,1008,15809
20241204,100100,979949772,1011,1014,1014,1011,3530
20241204,100000,976380312,1014,1014,1014,1010,4441
20241204,095900,971892596,1015,1015,1015,1011,1051
20241204,095800,970829526,1016,1015,1016,1011,14133
20241204,095700,956515989,1016,1016,1016,1014,2631
20241204,095600,953844851,1013,1010,1016,1010,12263
20241204,095500,941428722,1013,1013,1013,1009,15865
20241204,095400,925384823,1013,1017,1017,1013,19462
20241204,095300,905634984,1017,1017,1017,1017,2777
20241204,095200,902810775,1017,1020,1022,1017,6762
20241204,095100,895927937,1020,1020,1020,1019,2259
20241204,095000,893623758,1021,1025,1025,1021,857
20241204,094900,892748362,1023,1028,1030,1023,19467
20241204,094800,872748729,1029,1029,1029,1028,3283
20241204,094700,869370817,1029,1026,1030,1023,7005
20241204,094600,862177549,1028,1022,1028,1022,9056
20241204,094500,852871459,1027,1019,1027,1019,49877
20241204,094400,801997713,1019,1020,1020,1015,1024
20241204,094300,800956665,1015,1015,1020,1013,11474
20241204,094200,789304614,1017,1020,1020,1015,4659
20241204,094100,784568417,1020,1019,1020,1017,8722
20241204,094000,775680108,1020,1026,1030,1020,22788
20241204,093900,752396627,1030,1026,1030,1026,3434
20241204,093800,748873319,1030,1026,1030,1026,4797
20241204,093700,743951593,1026,1026,1030,1024,2585
20241204,093600,741297686,1026,1031,1032,1026,8466
20241204,093500,732573809,1031,1032,1032,1031,3231
20241204,093400,729242048,1031,1030,1034,1030,1501
20241204,093300,727695014,1030,1027,1030,1027,3171
20241204,093200,724432855,1023,1028,1028,1023,7532
20241204,093100,716707000,1028,1026,1028,1021,42020
20241204,093000,673628072,1020,1024,1026,1019,20131
20241204,092900,653072795,1025,1029,1030,1025,3356
20241204,092800,649623501,1030,1030,1030,1023,21175
20241204,092700,627902977,1030,1030,1030,1029,2073
20241204,092600,625767797,1030,1030,1034,1026,13614
20241204,092500,611746679,1030,1037,1037,1024,24953
20241204,092400,586101071,1036,1036,1041,1030,62798
20241204,092300,521097223,1036,1036,1036,1035,62764
20241204,092200,456075570,1036,1044,1044,1035,8041
20241204,092100,447743781,1044,1031,1044,1025,45889
20241204,092000,400381264,1032,1032,1032,1031,173
20241204,091900,400202874,1032,1026,1035,1026,17731
20241204,091800,381877717,1037,1031,1039,1025,25987
20241204,091700,355102478,1036,1040,1040,1030,19223
20241204,091600,335161707,1044,1045,1045,1039,17779
20241204,091500,316648640,1045,1045,1046,1045,22228
20241204,091400,293420358,1045,1055,1056,1045,7211
20241204,091300,285866458,1055,1044,1055,1044,1602
20241204,091200,284177996,1055,1056,1056,1042,4464
20241204,091100,279492991,1042,1060,1060,1042,29326
20241204,091000,248678234,1060,1060,1060,1052,11911
20241204,090900,236131454,1056,1063,1063,1055,9882
20241204,090800,225699745,1055,1065,1066,1055,14194
20241204,090700,210684203,1066,1054,1066,1051,22055
20241204,090600,187307175,1061,1060,1062,1053,9427
20241204,090500,177357721,1061,1061,1061,1053,17276
20241204,090400,159113696,1061,1058,1063,1055,7151
20241204,090300,151545793,1057,1066,1066,1052,10335
20241204,090200,140569453,1065,1040,1073,1040,20412
20241204,090100,118940477,1048,1011,1048,1005,46014
20241204,090000,72038756,1032,1041,1042,1009,69470