stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191100,753433135,1017,1017,1017,1017,37837
20241205,191000,753433135,1017,1017,1017,1017,0
20241205,190900,753433135,1017,1017,1017,1017,0
20241205,190800,753433135,1017,1017,1017,1017,0
20241205,190700,753433135,1017,1017,1017,1017,0
20241205,190600,753433135,1017,1017,1017,1017,0
20241205,190500,753433135,1017,1017,1017,1017,0
20241205,190400,753433135,1017,1017,1017,1017,0
20241205,190300,753433135,1017,1017,1017,1017,0
20241205,190200,753433135,1017,1017,1017,1017,0
20241205,190100,753433135,1017,1017,1017,1017,0
20241205,190000,753433135,1017,1017,1017,1017,0
20241205,185900,753433135,1017,1017,1017,1017,0
20241205,185800,753433135,1017,1017,1017,1017,0
20241205,185700,753433135,1017,1017,1017,1017,0
20241205,185600,753433135,1017,1017,1017,1017,0
20241205,185500,753433135,1017,1017,1017,1017,0
20241205,185400,753433135,1017,1017,1017,1017,0
20241205,185300,753433135,1017,1017,1017,1017,0
20241205,185200,753433135,1017,1017,1017,1017,0
20241205,185100,753433135,1017,1017,1017,1017,0
20241205,185000,753433135,1017,1017,1017,1017,0
20241205,184900,753433135,1017,1017,1017,1017,0
20241205,184800,753433135,1017,1017,1017,1017,0
20241205,184700,753433135,1017,1017,1017,1017,0
20241205,184600,753433135,1017,1017,1017,1017,0
20241205,184500,753433135,1017,1017,1017,1017,0
20241205,184400,753433135,1017,1017,1017,1017,0
20241205,184300,753433135,1017,1017,1017,1017,0
20241205,184200,753433135,1017,1017,1017,1017,0
20241205,184100,753433135,1017,1017,1017,1017,37837
20241205,184000,753433135,1017,1017,1017,1017,0
20241205,183900,753433135,1017,1017,1017,1017,0
20241205,183800,753433135,1017,1017,1017,1017,0
20241205,183700,753433135,1017,1017,1017,1017,0
20241205,183600,753433135,1017,1017,1017,1017,0
20241205,183500,753433135,1017,1017,1017,1017,0
20241205,183400,753433135,1017,1017,1017,1017,0
20241205,183300,753433135,1017,1017,1017,1017,0
20241205,183200,753433135,1017,1017,1017,1017,0
20241205,183100,753433135,1017,1017,1017,1017,0
20241205,183000,753433135,1017,1017,1017,1017,0
20241205,182900,753433135,1017,1017,1017,1017,0
20241205,182800,753433135,1017,1017,1017,1017,0
20241205,182700,753433135,1017,1017,1017,1017,0
20241205,182600,753433135,1017,1017,1017,1017,0
20241205,182500,753433135,1017,1017,1017,1017,0
20241205,182400,753433135,1017,1017,1017,1017,0
20241205,182300,753433135,1017,1017,1017,1017,0
20241205,182200,753433135,1017,1017,1017,1017,0
20241205,182100,753433135,1017,1017,1017,1017,0
20241205,182000,753433135,1017,1017,1017,1017,0
20241205,181900,753433135,1017,1017,1017,1017,0
20241205,181800,753433135,1017,1017,1017,1017,0
20241205,181700,753433135,1017,1017,1017,1017,0
20241205,181600,753433135,1017,1017,1017,1017,0
20241205,181500,753433135,1017,1017,1017,1017,0
20241205,181400,753433135,1017,1017,1017,1017,0
20241205,181300,753433135,1017,1017,1017,1017,0
20241205,181200,753433135,1017,1017,1017,1017,0
20241205,181100,753433135,1017,1017,1017,1017,37837
20241205,181000,753433135,1017,1017,1017,1017,0
20241205,180900,753433135,1017,1017,1017,1017,0
20241205,180800,753433135,1017,1017,1017,1017,0
20241205,180700,753433135,1017,1017,1017,1017,0
20241205,180600,753433135,1017,1017,1017,1017,0
20241205,180500,753433135,1017,1017,1017,1017,0
20241205,180400,753433135,1017,1017,1017,1017,0
20241205,180300,753433135,1017,1017,1017,1017,0
20241205,180200,753433135,1017,1017,1017,1017,0
20241205,180100,753433135,1017,1017,1017,1017,0
20241205,180000,753433135,1017,1017,1017,1017,0
20241205,175900,753433135,1017,1017,1017,1017,0
20241205,175800,753433135,1017,1017,1017,1017,0
20241205,175700,753433135,1017,1017,1017,1017,0
20241205,175600,753433135,1017,1017,1017,1017,0
20241205,175500,753433135,1017,1017,1017,1017,0
20241205,175400,753433135,1017,1017,1017,1017,0
20241205,175300,753433135,1017,1017,1017,1017,0
20241205,175200,753433135,1017,1017,1017,1017,0
20241205,175100,753433135,1017,1017,1017,1017,0
20241205,175000,753433135,1017,1017,1017,1017,0
20241205,174900,753433135,1017,1017,1017,1017,0
20241205,174800,753433135,1017,1017,1017,1017,0
20241205,174700,753433135,1017,1017,1017,1017,0
20241205,174600,753433135,1017,1017,1017,1017,0
20241205,174500,753433135,1017,1017,1017,1017,0
20241205,174400,753433135,1017,1017,1017,1017,0
20241205,174300,753433135,1017,1017,1017,1017,0
20241205,174200,753433135,1017,1017,1017,1017,0
20241205,174100,753433135,1017,1017,1017,1017,37837
20241205,174000,753433135,1017,1017,1017,1017,0
20241205,173900,753433135,1017,1017,1017,1017,0
20241205,173800,753433135,1017,1017,1017,1017,0
20241205,173700,753433135,1017,1017,1017,1017,0
20241205,173600,753433135,1017,1017,1017,1017,0
20241205,173500,753433135,1017,1017,1017,1017,0
20241205,173400,753433135,1017,1017,1017,1017,0
20241205,173300,753433135,1017,1017,1017,1017,0
20241205,173200,753433135,1017,1017,1017,1017,0
20241205,173100,753433135,1017,1017,1017,1017,0
20241205,173000,753433135,1017,1017,1017,1017,0
20241205,172900,753433135,1017,1017,1017,1017,0
20241205,172800,753433135,1017,1017,1017,1017,0
20241205,172700,753433135,1017,1017,1017,1017,0
20241205,172600,753433135,1017,1017,1017,1017,0
20241205,172500,753433135,1017,1017,1017,1017,0
20241205,172400,753433135,1017,1017,1017,1017,0
20241205,172300,753433135,1017,1017,1017,1017,0
20241205,172200,753433135,1017,1017,1017,1017,0
20241205,172100,753433135,1017,1017,1017,1017,0
20241205,172000,753433135,1017,1017,1017,1017,0
20241205,171900,753433135,1017,1017,1017,1017,0
20241205,171800,753433135,1017,1017,1017,1017,0
20241205,171700,753433135,1017,1017,1017,1017,0
20241205,171600,753433135,1017,1017,1017,1017,0
20241205,171500,753433135,1017,1017,1017,1017,0
20241205,171400,753433135,1017,1017,1017,1017,0
20241205,171300,753433135,1017,1017,1017,1017,0
20241205,171200,753433135,1017,1017,1017,1017,0
20241205,171100,753433135,1017,1017,1017,1017,37837
20241205,171000,753433135,1017,1017,1017,1017,0
20241205,170900,753433135,1017,1017,1017,1017,0
20241205,170800,753433135,1017,1017,1017,1017,0
20241205,170700,753433135,1017,1017,1017,1017,0
20241205,170600,753433135,1017,1017,1017,1017,0
20241205,170500,753433135,1017,1017,1017,1017,0
20241205,170400,753433135,1017,1017,1017,1017,0
20241205,170300,753433135,1017,1017,1017,1017,0
20241205,170200,753433135,1017,1017,1017,1017,0
20241205,170100,753433135,1017,1017,1017,1017,0
20241205,170000,753433135,1017,1017,1017,1017,0
20241205,165900,753433135,1017,1017,1017,1017,0
20241205,165800,753433135,1017,1017,1017,1017,0
20241205,165700,753433135,1017,1017,1017,1017,0
20241205,165600,753433135,1017,1017,1017,1017,0
20241205,165500,753433135,1017,1017,1017,1017,0
20241205,165400,753433135,1017,1017,1017,1017,0
20241205,165300,753433135,1017,1017,1017,1017,0
20241205,165200,753433135,1017,1017,1017,1017,0
20241205,165100,753433135,1017,1017,1017,1017,0
20241205,165000,753433135,1017,1017,1017,1017,0
20241205,164900,753433135,1017,1017,1017,1017,0
20241205,164800,753433135,1017,1017,1017,1017,0
20241205,164700,753433135,1017,1017,1017,1017,0
20241205,164600,753433135,1017,1017,1017,1017,0
20241205,164500,753433135,1017,1017,1017,1017,0
20241205,164400,753433135,1017,1017,1017,1017,0
20241205,164300,753433135,1017,1017,1017,1017,0
20241205,164200,753433135,1017,1017,1017,1017,0
20241205,164100,753433135,1017,1017,1017,1017,37837
20241205,164000,753433135,1017,1017,1017,1017,0
20241205,163900,753433135,1017,1017,1017,1017,0
20241205,163800,753433135,1017,1017,1017,1017,0
20241205,163700,753433135,1017,1017,1017,1017,0
20241205,163600,753433135,1017,1017,1017,1017,0
20241205,163500,753433135,1017,1017,1017,1017,0
20241205,163400,753433135,1017,1017,1017,1017,0
20241205,163300,753433135,1017,1017,1017,1017,0
20241205,163200,753433135,1017,1017,1017,1017,0
20241205,163100,753433135,1017,1017,1017,1017,0
20241205,163000,753433135,1017,1017,1017,1017,0
20241205,162900,753433135,1017,1017,1017,1017,0
20241205,162800,753433135,1017,1017,1017,1017,0
20241205,162700,753433135,1017,1017,1017,1017,0
20241205,162600,753433135,1017,1017,1017,1017,0
20241205,162500,753433135,1017,1017,1017,1017,0
20241205,162400,753433135,1017,1017,1017,1017,0
20241205,162300,753433135,1017,1017,1017,1017,0
20241205,162200,753433135,1017,1017,1017,1017,0
20241205,162100,753433135,1017,1017,1017,1017,0
20241205,162000,753433135,1017,1017,1017,1017,0
20241205,161900,753433135,1017,1017,1017,1017,0
20241205,161800,753433135,1017,1017,1017,1017,0
20241205,161700,753433135,1017,1017,1017,1017,0
20241205,161600,753433135,1017,1017,1017,1017,0
20241205,161500,753433135,1017,1017,1017,1017,0
20241205,161400,753433135,1017,1017,1017,1017,0
20241205,161300,753433135,1017,1017,1017,1017,0
20241205,161200,753433135,1017,1017,1017,1017,0
20241205,161100,753433135,1017,1017,1017,1017,37837
20241205,161000,753433135,1017,1017,1017,1017,0
20241205,160900,753433135,1017,1017,1017,1017,0
20241205,160800,753433135,1017,1017,1017,1017,0
20241205,160700,753433135,1017,1017,1017,1017,0
20241205,160600,753433135,1017,1017,1017,1017,0
20241205,160500,753433135,1017,1017,1017,1017,0
20241205,160400,753433135,1017,1017,1017,1017,0
20241205,160300,753433135,1017,1017,1017,1017,0
20241205,160200,753433135,1017,1017,1017,1017,0
20241205,160100,753433135,1017,1017,1017,1017,0
20241205,160000,753433135,1017,1017,1017,1017,0
20241205,155900,753433135,1017,1017,1017,1017,0
20241205,155800,753433135,1017,1017,1017,1017,0
20241205,155700,753433135,1017,1017,1017,1017,0
20241205,155600,753433135,1017,1017,1017,1017,0
20241205,155500,753433135,1017,1017,1017,1017,0
20241205,155400,753433135,1017,1017,1017,1017,0
20241205,155300,753433135,1017,1017,1017,1017,0
20241205,155200,753433135,1017,1017,1017,1017,0
20241205,155100,753433135,1017,1017,1017,1017,0
20241205,155000,753433135,1017,1017,1017,1017,0
20241205,154900,753433135,1017,1017,1017,1017,0
20241205,154800,753433135,1017,1017,1017,1017,0
20241205,154700,753433135,1017,1017,1017,1017,0
20241205,154600,753433135,1017,1017,1017,1017,0
20241205,154500,753433135,1017,1017,1017,1017,0
20241205,154400,753433135,1017,1017,1017,1017,0
20241205,154300,753433135,1017,1017,1017,1017,0
20241205,154200,753433135,1017,1017,1017,1017,0
20241205,154100,753433135,1017,1017,1017,1017,37837
20241205,154000,753433135,1017,1017,1017,1017,0
20241205,153900,753433135,1017,1017,1017,1017,0
20241205,153800,753433135,1017,1017,1017,1017,0
20241205,153700,753433135,1017,1017,1017,1017,0
20241205,153600,753433135,1017,1017,1017,1017,0
20241205,153500,753433135,1017,1017,1017,1017,0
20241205,153400,753433135,1017,1017,1017,1017,0
20241205,153300,753433135,1017,1017,1017,1017,0
20241205,153200,753433135,1017,1017,1017,1017,0
20241205,153100,753433135,1017,1017,1017,1017,0
20241205,153000,753433135,1017,1017,1017,1017,37837
20241205,152900,714952906,1007,1007,1007,1007,0
20241205,152800,714952906,1007,1007,1007,1007,0
20241205,152700,714952906,1007,1007,1007,1007,0
20241205,152600,714952906,1007,1007,1007,1007,0
20241205,152500,714952906,1007,1007,1007,1007,0
20241205,152400,714952906,1007,1007,1007,1007,0
20241205,152300,714952906,1007,1007,1007,1007,0
20241205,152200,714952906,1007,1007,1007,1007,0
20241205,152100,714952906,1007,1007,1007,1007,0
20241205,152000,714952906,1007,1007,1007,1007,0
20241205,151900,714952906,1007,1002,1007,1001,16090
20241205,151800,698813613,1003,1000,1003,1000,1560
20241205,151700,697252581,1000,1000,1000,1000,1200
20241205,151600,696052581,1001,1001,1001,1000,3002
20241205,151500,693049579,1000,1000,1000,1000,823
20241205,151400,692226579,1000,1001,1001,1000,12187
20241205,151300,680039573,1001,1001,1001,1001,451
20241205,151200,679588122,1001,1000,1001,1000,9458
20241205,151100,670129981,1001,1000,1001,1000,4721
20241205,151000,665408871,1001,1000,1001,1000,1165
20241205,150900,664242871,1001,1000,1001,1000,1105
20241205,150800,663136866,1000,1001,1001,1000,238
20241205,150700,662898760,1000,1000,1000,1000,21063
20241205,150600,641835760,1000,1001,1002,1000,7458
20241205,150500,634375023,1001,1001,1001,1000,603
20241205,150400,633771560,1001,1001,1001,1001,0
20241205,150300,633771560,1001,1001,1001,1001,100
20241205,150200,633671460,1000,1001,1001,1000,138
20241205,150100,633533352,1000,1001,1001,1000,683
20241205,150000,632849850,1001,1001,1001,1001,82
20241205,145900,632767768,1000,1001,1001,1000,3
20241205,145800,632764766,1001,1002,1002,1001,6942
20241205,145700,625815814,1002,1002,1002,1002,4
20241205,145600,625811806,1002,1003,1003,1002,18
20241205,145500,625793763,1003,1003,1003,1003,2
20241205,145400,625791757,1003,1003,1003,1003,1
20241205,145300,625790754,1003,1002,1003,1002,2000
20241205,145200,623786454,1000,1001,1001,1000,1051
20241205,145100,622735396,1001,1003,1003,1000,4014
20241205,145000,618721358,1003,1003,1003,1003,100
20241205,144900,618621058,1003,1003,1003,1003,1
20241205,144800,618620055,1000,1000,1001,1000,1597
20241205,144700,617022155,1000,1000,1000,1000,1160
20241205,144600,615862155,1001,1001,1001,1001,856
20241205,144500,615005299,1001,1001,1001,1001,120
20241205,144400,614885179,1000,1001,1001,1000,1733
20241205,144300,613152176,1000,1000,1000,1000,3800
20241205,144200,609352176,1003,1000,1003,1000,4486
20241205,144100,604866140,1000,1000,1000,1000,0
20241205,144000,604866140,1000,1001,1001,1000,2187
20241205,143900,602678470,1003,1003,1003,1003,20
20241205,143800,602658410,1003,1003,1003,1003,41
20241205,143700,602617287,1000,1000,1000,1000,0
20241205,143600,602617287,1000,1001,1001,1000,1010
20241205,143500,601606359,1001,1001,1001,1001,0
20241205,143400,601606359,1001,1001,1001,1001,1
20241205,143300,601605358,1004,1004,1004,1004,0
20241205,143200,601605358,1004,1003,1004,1001,67
20241205,143100,601538147,1004,1004,1004,1004,144
20241205,143000,601393571,1004,1004,1004,1004,0
20241205,142900,601393571,1004,1003,1004,1000,5664
20241205,142800,595724295,1003,1003,1003,1003,301
20241205,142700,595422392,1005,1005,1005,1005,0
20241205,142600,595422392,1005,1005,1005,1005,0
20241205,142500,595422392,1005,1005,1005,1005,0
20241205,142400,595422392,1005,1005,1005,1005,0
20241205,142300,595422392,1005,1005,1005,1005,0
20241205,142200,595422392,1005,1005,1005,1005,0
20241205,142100,595422392,1005,1002,1005,1002,1001
20241205,142000,594419387,1002,1002,1002,1002,201
20241205,141900,594217985,1005,1005,1005,1005,2
20241205,141800,594215975,1005,1005,1005,1005,2
20241205,141700,594213965,1002,1002,1002,1002,200
20241205,141600,594013565,1001,1001,1001,1001,0
20241205,141500,594013565,1001,1001,1001,1001,0
20241205,141400,594013565,1001,1001,1001,1001,0
20241205,141300,594013565,1001,1005,1005,1000,1912
20241205,141200,592101452,1005,1005,1005,1004,251
20241205,141100,591849307,1005,1005,1005,1005,53
20241205,141000,591796042,1005,1000,1005,1000,1291
20241205,140900,590505037,1000,1005,1005,1000,402
20241205,140800,590102930,1000,1000,1000,1000,1
20241205,140700,590101930,1000,1001,1001,1000,862
20241205,140600,589239927,1000,1000,1000,1000,33
20241205,140500,589206927,1005,1005,1005,1005,0
20241205,140400,589206927,1005,1004,1005,1004,526
20241205,140300,588678774,1007,1005,1007,1005,101
20241205,140200,588577267,1005,1001,1005,1001,232
20241205,140100,588345031,1001,1003,1003,1000,506
20241205,140000,587838802,1007,1004,1007,1000,1980
20241205,135900,585858582,1006,1006,1006,1006,2
20241205,135800,585856570,1001,1001,1001,1001,0
20241205,135700,585856570,1001,1001,1001,1001,310
20241205,135600,585546260,1001,1002,1002,1001,1458
20241205,135500,584085542,1009,1002,1009,1002,2020
20241205,135400,582051198,1005,1005,1005,1005,12
20241205,135300,582039138,1005,1005,1005,1005,0
20241205,135200,582039138,1005,1003,1005,999,9179
20241205,135100,572861283,1003,1003,1003,1003,1500
20241205,135000,571356783,1003,1003,1003,1003,0
20241205,134900,571356783,1003,1006,1006,1003,502
20241205,134800,570853271,1006,1006,1006,1006,2
20241205,134700,570851259,1006,1006,1006,1006,4
20241205,134600,570847235,1006,1006,1006,1006,294
20241205,134500,570551471,1006,1006,1006,1006,10
20241205,134400,570541411,1006,1006,1006,1006,1018
20241205,134300,569517303,1007,1007,1007,1007,0
20241205,134200,569517303,1007,1007,1007,1007,0
20241205,134100,569517303,1007,1007,1007,1007,1
20241205,134000,569516296,1007,1007,1007,1007,2
20241205,133900,569514282,1007,1007,1007,1007,10
20241205,133800,569504212,1007,1007,1007,1007,0
20241205,133700,569504212,1007,1007,1007,1007,2
20241205,133600,569502198,1008,1008,1008,1008,0
20241205,133500,569502198,1008,1007,1008,1007,780
20241205,133400,568716737,1007,1007,1007,1007,1
20241205,133300,568715730,1001,1001,1001,1001,0
20241205,133200,568715730,1001,1001,1001,1001,0
20241205,133100,568715730,1001,1002,1002,1001,535
20241205,133000,568179705,1002,1001,1004,1001,690
20241205,132900,567488637,1001,1005,1005,1001,300
20241205,132800,567188084,1008,1007,1008,1007,147
20241205,132700,567039958,1008,1008,1008,1008,1
20241205,132600,567038950,1007,1007,1008,1007,3906
20241205,132500,563105548,1006,1003,1007,1003,435
20241205,132400,562668786,1003,1002,1003,1002,72
20241205,132300,562596586,1002,1002,1002,1002,33
20241205,132200,562563520,1002,1002,1002,1002,20
20241205,132100,562543480,1002,1002,1002,1000,196
20241205,132000,562347188,1002,1002,1002,1000,164
20241205,131900,562182862,1002,1002,1002,1002,0
20241205,131800,562182862,1002,1000,1002,1000,171
20241205,131700,562011860,1002,1002,1002,1002,60
20241205,131600,561951740,1000,1000,1000,1000,0
20241205,131500,561951740,1000,1000,1000,1000,3501
20241205,131400,558450740,1001,1001,1001,1001,60
20241205,131300,558390680,1002,1002,1002,1002,0
20241205,131200,558390680,1002,1001,1002,1001,1449
20241205,131100,556940171,1002,1002,1002,1002,21
20241205,131000,556919129,1002,1002,1002,1001,25
20241205,130900,556894099,1002,1002,1002,1002,25
20241205,130800,556869049,1003,1001,1003,1001,22
20241205,130700,556847011,1003,1001,1003,1001,76
20241205,130600,556770815,1001,1003,1003,1001,6
20241205,130500,556764807,1001,1001,1001,1001,410
20241205,130400,556354397,1001,1001,1001,1001,0
20241205,130300,556354397,1001,1003,1003,1001,540
20241205,130200,555813737,1001,1001,1001,1001,34
20241205,130100,555779703,1004,1004,1004,1004,0
20241205,130000,555779703,1004,1004,1004,1004,90
20241205,125900,555689343,1004,1004,1004,1004,0
20241205,125800,555689343,1004,1004,1004,1004,60
20241205,125700,555629103,1004,1004,1004,1004,1
20241205,125600,555628099,1000,1004,1004,1000,1370
20241205,125500,554257895,1001,1001,1001,1001,1000
20241205,125400,553256895,1004,1004,1004,1004,3
20241205,125300,553253883,1004,1004,1004,1004,1201
20241205,125200,552048079,1004,1004,1004,1004,84
20241205,125100,551963743,1004,1004,1004,1004,16
20241205,125000,551947679,1000,1004,1004,1000,22497
20241205,124900,529437802,1004,1007,1007,1004,666
20241205,124800,528768546,1007,1007,1007,1007,8
20241205,124700,528760490,1008,1008,1008,1008,0
20241205,124600,528760490,1008,1008,1008,1008,34
20241205,124500,528726218,1008,1008,1008,1008,125
20241205,124400,528600218,1008,1008,1008,1008,685
20241205,124300,527909738,1008,1007,1008,1007,1000
20241205,124200,526901971,1008,1003,1008,1003,8464
20241205,124100,518407945,1002,1001,1002,1001,628
20241205,124000,517778817,1000,1000,1002,1000,5415
20241205,123900,512360443,1002,1000,1002,999,10137
20241205,123800,502214792,1000,1000,1000,999,65
20241205,123700,502149816,999,999,999,999,200
20241205,123600,501950016,999,999,999,999,101
20241205,123500,501849117,998,1000,1000,998,131
20241205,123400,501718236,1000,1000,1000,999,900
20241205,123300,500819131,1000,1000,1000,999,16
20241205,123200,500803133,1000,999,1000,999,5
20241205,123100,500798136,1000,1000,1000,1000,1014
20241205,123000,499784136,999,998,999,998,2080
20241205,122900,497707716,999,999,999,999,621
20241205,122800,497087337,999,999,999,999,1005
20241205,122700,496083342,999,1000,1000,999,252
20241205,122600,495831564,999,999,999,999,6
20241205,122500,495825570,999,999,1000,999,4946
20241205,122400,490884506,1000,1000,1000,1000,1712
20241205,122300,489172506,1000,1002,1002,1000,23
20241205,122200,489149483,1001,1000,1002,1000,39
20241205,122100,489110442,1001,1000,1001,1000,8066
20241205,122000,481044428,1001,1000,1001,1000,67
20241205,121900,480977367,1001,1001,1001,1000,2008
20241205,121800,478969360,1000,1001,1001,1000,8023
20241205,121700,470946354,1001,1000,1001,1000,1227
20241205,121600,469719304,1000,1001,1001,1000,1359
20241205,121500,468360244,1001,1001,1001,1001,200
20241205,121400,468160044,1001,1001,1001,1001,1866
20241205,121300,466292178,1001,1001,1001,1001,0
20241205,121200,466292178,1001,1001,1001,1001,600
20241205,121100,465691578,1002,1001,1002,1001,1516
20241205,121000,464173546,1001,1001,1001,1001,1000
20241205,120900,463172546,1001,1001,1001,1001,1006
20241205,120800,462165540,1001,1001,1001,1001,1000
20241205,120700,461164540,1001,1001,1001,1001,674
20241205,120600,460489866,1002,1002,1002,1002,359
20241205,120500,460130148,1002,1002,1002,1002,22
20241205,120400,460108104,1002,1002,1002,1002,100
20241205,120300,460007904,1001,1002,1002,1001,251
20241205,120200,459756652,1000,1002,1002,1000,1869
20241205,120100,457887469,1002,1002,1002,1002,85
20241205,120000,457802299,1002,1001,1002,1001,1050
20241205,115900,456751059,1003,1003,1003,1003,21
20241205,115800,456729996,1003,1003,1003,1003,0
20241205,115700,456729996,1003,1003,1003,1003,115
20241205,115600,456614651,1003,1003,1003,1003,18
20241205,115500,456596597,1003,1003,1003,1003,1051
20241205,115400,455542444,1001,1003,1003,1000,5820
20241205,115300,449714558,1003,1003,1003,1003,11
20241205,115200,449703525,1003,1003,1003,1003,369
20241205,115100,449333418,1003,1002,1003,1002,1516
20241205,115000,447813682,1003,1003,1003,1003,3
20241205,114900,447810673,1005,1005,1005,1005,1
20241205,114800,447809668,1005,1005,1005,1005,60
20241205,114700,447749368,1002,1002,1002,1002,0
20241205,114600,447749368,1002,1002,1002,1002,30
20241205,114500,447719308,1002,1005,1005,1002,103
20241205,114400,447615802,1005,1005,1005,1005,1
20241205,114300,447614797,1005,1005,1005,1005,162
20241205,114200,447451987,1005,1005,1005,1005,124
20241205,114100,447327367,1005,1005,1005,1005,1
20241205,114000,447326362,1005,1002,1005,1002,144
20241205,113900,447182068,1005,1005,1005,1005,1
20241205,113800,447181063,1005,1005,1005,1005,60
20241205,113700,447120763,1005,1005,1005,1005,328
20241205,113600,446791123,1005,1002,1005,1002,181
20241205,113500,446609755,1002,1002,1002,1002,6
20241205,113400,446603743,1001,1005,1005,1001,450
20241205,113300,446153053,1001,1001,1001,1001,1143
20241205,113200,445008910,1001,1002,1005,1001,1921
20241205,113100,443085208,1005,1005,1005,1005,3
20241205,113000,443082193,1002,1002,1002,1002,929
20241205,112900,442151335,1002,1005,1005,1002,3590
20241205,112800,438551024,1005,1007,1007,1004,1443
20241205,112700,437100976,1007,1007,1007,1007,0
20241205,112600,437100976,1007,1007,1007,1007,0
20241205,112500,437100976,1007,1007,1007,1007,20
20241205,112400,437080836,1008,1008,1008,1008,60
20241205,112300,437020356,1008,1008,1008,1008,0
20241205,112200,437020356,1008,1008,1008,1008,101
20241205,112100,436918548,1003,1008,1008,1003,704
20241205,112000,436212213,1007,1007,1007,1007,19
20241205,111900,436193080,1008,1003,1008,1003,89
20241205,111800,436103513,1004,1004,1004,1004,179
20241205,111700,435923797,1005,1008,1008,1005,223
20241205,111600,435699676,1003,1003,1003,1003,0
20241205,111500,435699676,1003,1008,1008,1003,94
20241205,111400,435604959,1008,1008,1008,1008,0
20241205,111300,435604959,1008,1008,1008,1008,2
20241205,111200,435602943,1002,1003,1003,1002,733
20241205,111100,434868476,1008,1008,1008,1008,0
20241205,111000,434868476,1008,1008,1008,1008,160
20241205,110900,434707196,1008,1008,1008,1008,0
20241205,110800,434707196,1008,1008,1008,1008,0
20241205,110700,434707196,1008,1002,1008,1002,1002
20241205,110600,433703180,1002,1007,1007,1002,2562
20241205,110500,431132848,1007,1003,1008,1003,199
20241205,110400,430932405,1002,1003,1003,1002,108
20241205,110300,430824152,1003,1009,1009,1003,1840
20241205,110200,428975433,1009,1006,1009,1006,8
20241205,110100,428967382,1009,1009,1009,1009,60
20241205,110000,428906842,1009,1009,1009,1009,1
20241205,105900,428905833,1009,1006,1009,1006,11
20241205,105800,428894764,1005,1005,1005,1005,0
20241205,105700,428894764,1005,1009,1009,1005,1029
20241205,105600,427856573,1008,1008,1009,1008,164
20241205,105500,427691160,1009,1009,1009,1009,0
20241205,105400,427691160,1009,1008,1009,1008,452
20241205,105300,427235543,1008,1009,1009,1008,5
20241205,105200,427230501,1004,1009,1009,1004,8705
20241205,105100,418483823,1009,1006,1010,1006,91
20241205,105000,418392062,1010,1010,1011,1006,412
20241205,104900,417976779,1006,1011,1011,1006,141
20241205,104800,417834520,1011,1008,1011,1005,13982
20241205,104700,403781049,1009,1009,1009,1009,890
20241205,104600,402883039,1010,1010,1010,1010,10
20241205,104500,402872939,1010,1010,1010,1010,8
20241205,104400,402864859,1010,1010,1010,1010,1
20241205,104300,402863849,1011,1011,1011,1011,11
20241205,104200,402852728,1012,1010,1012,1010,264
20241205,104100,402585584,1011,1004,1011,1004,66
20241205,104000,402518920,1004,1012,1012,1004,2010
20241205,103900,400499884,1012,1013,1013,1005,368
20241205,103800,400128568,1013,1012,1014,1011,4397
20241205,103700,395683174,1015,1015,1015,1013,79
20241205,103600,395602993,1015,1015,1015,1011,4733
20241205,103500,390799010,1015,1015,1015,1015,130
20241205,103400,390667060,1015,1015,1015,1015,0
20241205,103300,390667060,1015,1013,1015,1013,6961
20241205,103200,383604022,1014,1014,1014,1014,0
20241205,103100,383604022,1014,1011,1014,1011,348
20241205,103000,383252155,1011,1006,1011,1006,138
20241205,102900,383112982,1004,1004,1004,1004,4000
20241205,102800,379096982,1010,1010,1010,1010,112
20241205,102700,378983862,1011,1011,1011,1011,330
20241205,102600,378650232,1011,1010,1011,1010,1758
20241205,102500,376873912,1010,1010,1010,1010,0
20241205,102400,376873912,1010,1005,1010,1003,2707
20241205,102300,374154975,1010,1010,1010,1007,982
20241205,102200,373165912,1007,1010,1010,1007,32
20241205,102100,373133685,1011,1011,1011,1011,1
20241205,102000,373132674,1011,1011,1011,1011,1
20241205,101900,373131663,1008,1009,1009,1008,1300
20241205,101800,371820263,1011,1009,1011,1009,525
20241205,101700,371290386,1009,1009,1009,1009,10
20241205,101600,371280296,1009,1009,1009,1009,1
20241205,101500,371279287,1009,1009,1009,1009,112
20241205,101400,371166279,1007,1006,1007,1006,10198
20241205,101300,360906991,1006,1005,1006,1005,1113
20241205,101200,359788415,1005,1005,1005,1005,1678
20241205,101100,358102025,1005,1003,1005,1003,1502
20241205,101000,356592589,1006,1006,1006,1006,4
20241205,100900,356588565,1006,1006,1006,1006,0
20241205,100800,356588565,1006,1004,1006,1000,3322
20241205,100700,353259336,1004,1002,1004,1001,4239
20241205,100600,349015157,1005,1005,1005,1005,102
20241205,100500,348912647,1005,1003,1005,1001,711
20241205,100400,348200737,1004,1002,1004,1001,6738
20241205,100300,341444777,1001,1001,1001,1001,732
20241205,100200,340712045,1002,1005,1006,1002,17115
20241205,100100,323513269,1006,1005,1006,1005,704
20241205,100000,322805739,1010,1010,1010,1005,120
20241205,095900,322684739,1010,1008,1012,1005,20335
20241205,095800,302221236,1013,1010,1013,1008,1594
20241205,095700,300613912,1013,1012,1013,1012,58
20241205,095600,300555177,1012,1013,1013,1012,55
20241205,095500,300499512,1013,1008,1013,1008,2056
20241205,095400,298426919,1008,1008,1008,1008,93
20241205,095300,298333175,1015,1015,1015,1008,1361
20241205,095200,296959603,1015,1015,1015,1015,10
20241205,095100,296949453,1009,1015,1016,1009,974
20241205,095000,295965788,1015,1012,1016,1010,630
20241205,094900,295328651,1016,1016,1016,1016,1
20241205,094800,295327635,1016,1016,1016,1016,20
20241205,094700,295307315,1017,1013,1017,1013,110
20241205,094600,295195845,1017,1018,1018,1012,105
20241205,094500,295089462,1018,1017,1018,1011,654
20241205,094400,294424880,1017,1010,1017,1010,56
20241205,094300,294367948,1010,1016,1017,1010,1285
20241205,094200,293068292,1010,1011,1011,1010,131
20241205,094100,292935882,1011,1011,1012,1011,530
20241205,094000,292400032,1017,1017,1017,1015,451
20241205,093900,291941805,1017,1011,1018,1011,1075
20241205,093800,290850460,1010,1011,1011,1010,2156
20241205,093700,288672749,1011,1009,1011,1009,3764
20241205,093600,284874319,1009,1009,1010,1008,3361
20241205,093500,281485506,1008,1008,1010,1008,3714
20241205,093400,277739583,1008,1007,1008,1006,57
20241205,093300,277682219,1007,1008,1008,1006,910
20241205,093200,276766751,1008,1007,1008,1007,361
20241205,093100,276402913,1009,1009,1009,1009,124
20241205,093000,276277797,1010,1009,1010,1009,526
20241205,092900,275746971,1008,1001,1008,1001,11413
20241205,092800,264278125,1001,1001,1002,1001,455
20241205,092700,263822660,1005,1005,1005,1004,1172
20241205,092600,262645752,1005,1003,1005,1003,720
20241205,092500,261922844,1003,1003,1004,1003,3284
20241205,092400,258628862,1000,1000,1002,1000,5059
20241205,092300,253569846,997,1004,1004,997,131
20241205,092200,253438539,996,999,1001,996,37203
20241205,092100,216306811,998,999,999,998,1749
20241205,092000,214560732,999,999,1001,998,2545
20241205,091900,212020272,998,1001,1001,998,8812
20241205,091800,203209575,1001,1004,1004,1000,21626
20241205,091700,181579414,1001,1005,1005,1001,10385
20241205,091600,171181240,1005,1006,1006,1002,1313
20241205,091500,169861904,1006,1001,1006,1001,1291
20241205,091400,168566803,1006,1007,1007,1002,12602
20241205,091300,155932777,1007,1007,1007,1002,8583
20241205,091200,147329307,1002,1002,1007,1001,6726
20241205,091100,140589790,1008,1007,1010,1002,7678
20241205,091000,132877756,1010,1011,1013,1010,3524
20241205,090900,129315855,1011,1010,1012,1010,543
20241205,090800,128767170,1010,1005,1011,1005,4633
20241205,090700,124100175,1008,1007,1008,1002,1264
20241205,090600,122829875,1008,1001,1008,1000,11735
20241205,090500,111060363,1001,1015,1015,995,48655
20241205,090400,62287078,1015,1006,1015,1006,2123
20241205,090300,60140155,1006,1018,1021,1006,15687
20241205,090200,44213896,1021,1024,1024,1019,8731
20241205,090100,35299583,1024,1018,1024,1017,3676
20241205,090000,31554997,1024,1028,1029,1016,30770