stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,213400,1628101913,973,973,973,973,26844
20241205,213300,1628101913,973,973,973,973,0
20241205,213200,1628101913,973,973,973,973,0
20241205,213100,1628101913,973,973,973,973,0
20241205,213000,1628101913,973,973,973,973,0
20241205,212900,1628101913,973,973,973,973,0
20241205,212800,1628101913,973,973,973,973,0
20241205,212700,1628101913,973,973,973,973,0
20241205,212600,1628101913,973,973,973,973,0
20241205,212500,1628101913,973,973,973,973,0
20241205,212400,1628101913,973,973,973,973,0
20241205,212300,1628101913,973,973,973,973,0
20241205,212200,1628101913,973,973,973,973,0
20241205,212100,1628101913,973,973,973,973,0
20241205,212000,1628101913,973,973,973,973,0
20241205,211900,1628101913,973,973,973,973,0
20241205,211800,1628101913,973,973,973,973,0
20241205,211700,1628101913,973,973,973,973,0
20241205,211600,1628101913,973,973,973,973,0
20241205,211500,1628101913,973,973,973,973,0
20241205,211400,1628101913,973,973,973,973,0
20241205,211300,1628101913,973,973,973,973,0
20241205,211200,1628101913,973,973,973,973,0
20241205,211100,1628101913,973,973,973,973,0
20241205,211000,1628101913,973,973,973,973,0
20241205,210900,1628101913,973,973,973,973,0
20241205,210800,1628101913,973,973,973,973,0
20241205,210700,1628101913,973,973,973,973,0
20241205,210600,1628101913,973,973,973,973,0
20241205,210500,1628101913,973,973,973,973,0
20241205,210400,1628101913,973,973,973,973,26844
20241205,210300,1628101913,973,973,973,973,0
20241205,210200,1628101913,973,973,973,973,0
20241205,210100,1628101913,973,973,973,973,0
20241205,210000,1628101913,973,973,973,973,0
20241205,205900,1628101913,973,973,973,973,0
20241205,205800,1628101913,973,973,973,973,0
20241205,205700,1628101913,973,973,973,973,0
20241205,205600,1628101913,973,973,973,973,0
20241205,205500,1628101913,973,973,973,973,0
20241205,205400,1628101913,973,973,973,973,0
20241205,205300,1628101913,973,973,973,973,0
20241205,205200,1628101913,973,973,973,973,0
20241205,205100,1628101913,973,973,973,973,0
20241205,205000,1628101913,973,973,973,973,0
20241205,204900,1628101913,973,973,973,973,0
20241205,204800,1628101913,973,973,973,973,0
20241205,204700,1628101913,973,973,973,973,0
20241205,204600,1628101913,973,973,973,973,0
20241205,204500,1628101913,973,973,973,973,0
20241205,204400,1628101913,973,973,973,973,0
20241205,204300,1628101913,973,973,973,973,0
20241205,204200,1628101913,973,973,973,973,0
20241205,204100,1628101913,973,973,973,973,0
20241205,204000,1628101913,973,973,973,973,0
20241205,203900,1628101913,973,973,973,973,0
20241205,203800,1628101913,973,973,973,973,0
20241205,203700,1628101913,973,973,973,973,0
20241205,203600,1628101913,973,973,973,973,0
20241205,203500,1628101913,973,973,973,973,0
20241205,203400,1628101913,973,973,973,973,26844
20241205,203300,1628101913,973,973,973,973,0
20241205,203200,1628101913,973,973,973,973,0
20241205,203100,1628101913,973,973,973,973,0
20241205,203000,1628101913,973,973,973,973,0
20241205,202900,1628101913,973,973,973,973,0
20241205,202800,1628101913,973,973,973,973,0
20241205,202700,1628101913,973,973,973,973,0
20241205,202600,1628101913,973,973,973,973,0
20241205,202500,1628101913,973,973,973,973,0
20241205,202400,1628101913,973,973,973,973,0
20241205,202300,1628101913,973,973,973,973,0
20241205,202200,1628101913,973,973,973,973,0
20241205,202100,1628101913,973,973,973,973,0
20241205,202000,1628101913,973,973,973,973,0
20241205,201900,1628101913,973,973,973,973,0
20241205,201800,1628101913,973,973,973,973,0
20241205,201700,1628101913,973,973,973,973,0
20241205,201600,1628101913,973,973,973,973,0
20241205,201500,1628101913,973,973,973,973,0
20241205,201400,1628101913,973,973,973,973,0
20241205,201300,1628101913,973,973,973,973,0
20241205,201200,1628101913,973,973,973,973,0
20241205,201100,1628101913,973,973,973,973,0
20241205,201000,1628101913,973,973,973,973,0
20241205,200900,1628101913,973,973,973,973,0
20241205,200800,1628101913,973,973,973,973,0
20241205,200700,1628101913,973,973,973,973,0
20241205,200600,1628101913,973,973,973,973,0
20241205,200500,1628101913,973,973,973,973,0
20241205,200400,1628101913,973,973,973,973,26844
20241205,200300,1628101913,973,973,973,973,0
20241205,200200,1628101913,973,973,973,973,0
20241205,200100,1628101913,973,973,973,973,0
20241205,200000,1628101913,973,973,973,973,0
20241205,195900,1628101913,973,973,973,973,0
20241205,195800,1628101913,973,973,973,973,0
20241205,195700,1628101913,973,973,973,973,0
20241205,195600,1628101913,973,973,973,973,0
20241205,195500,1628101913,973,973,973,973,0
20241205,195400,1628101913,973,973,973,973,0
20241205,195300,1628101913,973,973,973,973,0
20241205,195200,1628101913,973,973,973,973,0
20241205,195100,1628101913,973,973,973,973,0
20241205,195000,1628101913,973,973,973,973,0
20241205,194900,1628101913,973,973,973,973,0
20241205,194800,1628101913,973,973,973,973,0
20241205,194700,1628101913,973,973,973,973,0
20241205,194600,1628101913,973,973,973,973,0
20241205,194500,1628101913,973,973,973,973,0
20241205,194400,1628101913,973,973,973,973,0
20241205,194300,1628101913,973,973,973,973,0
20241205,194200,1628101913,973,973,973,973,0
20241205,194100,1628101913,973,973,973,973,0
20241205,194000,1628101913,973,973,973,973,0
20241205,193900,1628101913,973,973,973,973,0
20241205,193800,1628101913,973,973,973,973,0
20241205,193700,1628101913,973,973,973,973,0
20241205,193600,1628101913,973,973,973,973,0
20241205,193500,1628101913,973,973,973,973,0
20241205,193400,1628101913,973,973,973,973,26844
20241205,193300,1628101913,973,973,973,973,0
20241205,193200,1628101913,973,973,973,973,0
20241205,193100,1628101913,973,973,973,973,0
20241205,193000,1628101913,973,973,973,973,0
20241205,192900,1628101913,973,973,973,973,0
20241205,192800,1628101913,973,973,973,973,0
20241205,192700,1628101913,973,973,973,973,0
20241205,192600,1628101913,973,973,973,973,0
20241205,192500,1628101913,973,973,973,973,0
20241205,192400,1628101913,973,973,973,973,0
20241205,192300,1628101913,973,973,973,973,0
20241205,192200,1628101913,973,973,973,973,0
20241205,192100,1628101913,973,973,973,973,0
20241205,192000,1628101913,973,973,973,973,0
20241205,191900,1628101913,973,973,973,973,0
20241205,191800,1628101913,973,973,973,973,0
20241205,191700,1628101913,973,973,973,973,0
20241205,191600,1628101913,973,973,973,973,0
20241205,191500,1628101913,973,973,973,973,0
20241205,191400,1628101913,973,973,973,973,0
20241205,191300,1628101913,973,973,973,973,0
20241205,191200,1628101913,973,973,973,973,0
20241205,191100,1628101913,973,973,973,973,0
20241205,191000,1628101913,973,973,973,973,0
20241205,190900,1628101913,973,973,973,973,0
20241205,190800,1628101913,973,973,973,973,0
20241205,190700,1628101913,973,973,973,973,0
20241205,190600,1628101913,973,973,973,973,0
20241205,190500,1628101913,973,973,973,973,0
20241205,190400,1628101913,973,973,973,973,26844
20241205,190300,1628101913,973,973,973,973,0
20241205,190200,1628101913,973,973,973,973,0
20241205,190100,1628101913,973,973,973,973,0
20241205,190000,1628101913,973,973,973,973,0
20241205,185900,1628101913,973,973,973,973,0
20241205,185800,1628101913,973,973,973,973,0
20241205,185700,1628101913,973,973,973,973,0
20241205,185600,1628101913,973,973,973,973,0
20241205,185500,1628101913,973,973,973,973,0
20241205,185400,1628101913,973,973,973,973,0
20241205,185300,1628101913,973,973,973,973,0
20241205,185200,1628101913,973,973,973,973,0
20241205,185100,1628101913,973,973,973,973,0
20241205,185000,1628101913,973,973,973,973,0
20241205,184900,1628101913,973,973,973,973,0
20241205,184800,1628101913,973,973,973,973,0
20241205,184700,1628101913,973,973,973,973,0
20241205,184600,1628101913,973,973,973,973,0
20241205,184500,1628101913,973,973,973,973,0
20241205,184400,1628101913,973,973,973,973,0
20241205,184300,1628101913,973,973,973,973,0
20241205,184200,1628101913,973,973,973,973,0
20241205,184100,1628101913,973,973,973,973,0
20241205,184000,1628101913,973,973,973,973,0
20241205,183900,1628101913,973,973,973,973,0
20241205,183800,1628101913,973,973,973,973,0
20241205,183700,1628101913,973,973,973,973,0
20241205,183600,1628101913,973,973,973,973,0
20241205,183500,1628101913,973,973,973,973,0
20241205,183400,1628101913,973,973,973,973,26844
20241205,183300,1628101913,973,973,973,973,0
20241205,183200,1628101913,973,973,973,973,0
20241205,183100,1628101913,973,973,973,973,0
20241205,183000,1628101913,973,973,973,973,0
20241205,182900,1628101913,973,973,973,973,0
20241205,182800,1628101913,973,973,973,973,0
20241205,182700,1628101913,973,973,973,973,0
20241205,182600,1628101913,973,973,973,973,0
20241205,182500,1628101913,973,973,973,973,0
20241205,182400,1628101913,973,973,973,973,0
20241205,182300,1628101913,973,973,973,973,0
20241205,182200,1628101913,973,973,973,973,0
20241205,182100,1628101913,973,973,973,973,0
20241205,182000,1628101913,973,973,973,973,0
20241205,181900,1628101913,973,973,973,973,0
20241205,181800,1628101913,973,973,973,973,0
20241205,181700,1628101913,973,973,973,973,0
20241205,181600,1628101913,973,973,973,973,0
20241205,181500,1628101913,973,973,973,973,0
20241205,181400,1628101913,973,973,973,973,0
20241205,181300,1628101913,973,973,973,973,0
20241205,181200,1628101913,973,973,973,973,0
20241205,181100,1628101913,973,973,973,973,0
20241205,181000,1628101913,973,973,973,973,0
20241205,180900,1628101913,973,973,973,973,0
20241205,180800,1628101913,973,973,973,973,0
20241205,180700,1628101913,973,973,973,973,0
20241205,180600,1628101913,973,973,973,973,0
20241205,180500,1628101913,973,973,973,973,0
20241205,180400,1628101913,973,973,973,973,26844
20241205,180300,1628101913,973,973,973,973,0
20241205,180200,1628101913,973,973,973,973,0
20241205,180100,1628101913,973,973,973,973,0
20241205,180000,1628101913,973,973,973,973,0
20241205,175900,1628101913,973,973,973,973,0
20241205,175800,1628101913,973,973,973,973,0
20241205,175700,1628101913,973,973,973,973,0
20241205,175600,1628101913,973,973,973,973,0
20241205,175500,1628101913,973,973,973,973,0
20241205,175400,1628101913,973,973,973,973,0
20241205,175300,1628101913,973,973,973,973,0
20241205,175200,1628101913,973,973,973,973,0
20241205,175100,1628101913,973,973,973,973,0
20241205,175000,1628101913,973,973,973,973,0
20241205,174900,1628101913,973,973,973,973,0
20241205,174800,1628101913,973,973,973,973,0
20241205,174700,1628101913,973,973,973,973,0
20241205,174600,1628101913,973,973,973,973,0
20241205,174500,1628101913,973,973,973,973,0
20241205,174400,1628101913,973,973,973,973,0
20241205,174300,1628101913,973,973,973,973,0
20241205,174200,1628101913,973,973,973,973,0
20241205,174100,1628101913,973,973,973,973,0
20241205,174000,1628101913,973,973,973,973,0
20241205,173900,1628101913,973,973,973,973,0
20241205,173800,1628101913,973,973,973,973,0
20241205,173700,1628101913,973,973,973,973,0
20241205,173600,1628101913,973,973,973,973,0
20241205,173500,1628101913,973,973,973,973,0
20241205,173400,1628101913,973,973,973,973,26844
20241205,173300,1628101913,973,973,973,973,0
20241205,173200,1628101913,973,973,973,973,0
20241205,173100,1628101913,973,973,973,973,0
20241205,173000,1628101913,973,973,973,973,0
20241205,172900,1628101913,973,973,973,973,0
20241205,172800,1628101913,973,973,973,973,0
20241205,172700,1628101913,973,973,973,973,0
20241205,172600,1628101913,973,973,973,973,0
20241205,172500,1628101913,973,973,973,973,0
20241205,172400,1628101913,973,973,973,973,0
20241205,172300,1628101913,973,973,973,973,0
20241205,172200,1628101913,973,973,973,973,0
20241205,172100,1628101913,973,973,973,973,0
20241205,172000,1628101913,973,973,973,973,0
20241205,171900,1628101913,973,973,973,973,0
20241205,171800,1628101913,973,973,973,973,0
20241205,171700,1628101913,973,973,973,973,0
20241205,171600,1628101913,973,973,973,973,0
20241205,171500,1628101913,973,973,973,973,0
20241205,171400,1628101913,973,973,973,973,0
20241205,171300,1628101913,973,973,973,973,0
20241205,171200,1628101913,973,973,973,973,0
20241205,171100,1628101913,973,973,973,973,0
20241205,171000,1628101913,973,973,973,973,0
20241205,170900,1628101913,973,973,973,973,0
20241205,170800,1628101913,973,973,973,973,0
20241205,170700,1628101913,973,973,973,973,0
20241205,170600,1628101913,973,973,973,973,0
20241205,170500,1628101913,973,973,973,973,0
20241205,170400,1628101913,973,973,973,973,26844
20241205,170300,1628101913,973,973,973,973,0
20241205,170200,1628101913,973,973,973,973,0
20241205,170100,1628101913,973,973,973,973,0
20241205,170000,1628101913,973,973,973,973,0
20241205,165900,1628101913,973,973,973,973,0
20241205,165800,1628101913,973,973,973,973,0
20241205,165700,1628101913,973,973,973,973,0
20241205,165600,1628101913,973,973,973,973,0
20241205,165500,1628101913,973,973,973,973,0
20241205,165400,1628101913,973,973,973,973,0
20241205,165300,1628101913,973,973,973,973,0
20241205,165200,1628101913,973,973,973,973,0
20241205,165100,1628101913,973,973,973,973,0
20241205,165000,1628101913,973,973,973,973,0
20241205,164900,1628101913,973,973,973,973,0
20241205,164800,1628101913,973,973,973,973,0
20241205,164700,1628101913,973,973,973,973,0
20241205,164600,1628101913,973,973,973,973,0
20241205,164500,1628101913,973,973,973,973,0
20241205,164400,1628101913,973,973,973,973,0
20241205,164300,1628101913,973,973,973,973,0
20241205,164200,1628101913,973,973,973,973,0
20241205,164100,1628101913,973,973,973,973,0
20241205,164000,1628101913,973,973,973,973,0
20241205,163900,1628101913,973,973,973,973,0
20241205,163800,1628101913,973,973,973,973,0
20241205,163700,1628101913,973,973,973,973,0
20241205,163600,1628101913,973,973,973,973,0
20241205,163500,1628101913,973,973,973,973,0
20241205,163400,1628101913,973,973,973,973,26844
20241205,163300,1628101913,973,973,973,973,0
20241205,163200,1628101913,973,973,973,973,0
20241205,163100,1628101913,973,973,973,973,0
20241205,163000,1628101913,973,973,973,973,0
20241205,162900,1628101913,973,973,973,973,0
20241205,162800,1628101913,973,973,973,973,0
20241205,162700,1628101913,973,973,973,973,0
20241205,162600,1628101913,973,973,973,973,0
20241205,162500,1628101913,973,973,973,973,0
20241205,162400,1628101913,973,973,973,973,0
20241205,162300,1628101913,973,973,973,973,0
20241205,162200,1628101913,973,973,973,973,0
20241205,162100,1628101913,973,973,973,973,0
20241205,162000,1628101913,973,973,973,973,0
20241205,161900,1628101913,973,973,973,973,0
20241205,161800,1628101913,973,973,973,973,0
20241205,161700,1628101913,973,973,973,973,0
20241205,161600,1628101913,973,973,973,973,0
20241205,161500,1628101913,973,973,973,973,0
20241205,161400,1628101913,973,973,973,973,0
20241205,161300,1628101913,973,973,973,973,0
20241205,161200,1628101913,973,973,973,973,0
20241205,161100,1628101913,973,973,973,973,0
20241205,161000,1628101913,973,973,973,973,0
20241205,160900,1628101913,973,973,973,973,0
20241205,160800,1628101913,973,973,973,973,0
20241205,160700,1628101913,973,973,973,973,0
20241205,160600,1628101913,973,973,973,973,0
20241205,160500,1628101913,973,973,973,973,0
20241205,160400,1628101913,973,973,973,973,26844
20241205,160300,1628101913,973,973,973,973,0
20241205,160200,1628101913,973,973,973,973,0
20241205,160100,1628101913,973,973,973,973,0
20241205,160000,1628101913,973,973,973,973,0
20241205,155900,1628101913,973,973,973,973,0
20241205,155800,1628101913,973,973,973,973,0
20241205,155700,1628101913,973,973,973,973,0
20241205,155600,1628101913,973,973,973,973,0
20241205,155500,1628101913,973,973,973,973,0
20241205,155400,1628101913,973,973,973,973,0
20241205,155300,1628101913,973,973,973,973,0
20241205,155200,1628101913,973,973,973,973,0
20241205,155100,1628101913,973,973,973,973,0
20241205,155000,1628101913,973,973,973,973,0
20241205,154900,1628101913,973,973,973,973,0
20241205,154800,1628101913,973,973,973,973,0
20241205,154700,1628101913,973,973,973,973,0
20241205,154600,1628101913,973,973,973,973,0
20241205,154500,1628101913,973,973,973,973,0
20241205,154400,1628101913,973,973,973,973,0
20241205,154300,1628101913,973,973,973,973,0
20241205,154200,1628101913,973,973,973,973,0
20241205,154100,1628101913,973,973,973,973,0
20241205,154000,1628101913,973,973,973,973,0
20241205,153900,1628101913,973,973,973,973,0
20241205,153800,1628101913,973,973,973,973,0
20241205,153700,1628101913,973,973,973,973,0
20241205,153600,1628101913,973,973,973,973,0
20241205,153500,1628101913,973,973,973,973,0
20241205,153400,1628101913,973,973,973,973,26844
20241205,153300,1628101913,973,973,973,973,0
20241205,153200,1628101913,973,973,973,973,0
20241205,153100,1628101913,973,973,973,973,0
20241205,153000,1628101913,973,973,973,973,26844
20241205,152900,1601982701,973,973,973,973,0
20241205,152800,1601982701,973,973,973,973,0
20241205,152700,1601982701,973,973,973,973,0
20241205,152600,1601982701,973,973,973,973,0
20241205,152500,1601982701,973,973,973,973,0
20241205,152400,1601982701,973,973,973,973,0
20241205,152300,1601982701,973,973,973,973,0
20241205,152200,1601982701,973,973,973,973,0
20241205,152100,1601982701,973,973,973,973,0
20241205,152000,1601982701,973,973,973,973,0
20241205,151900,1601982701,973,973,975,972,24607
20241205,151800,1578042792,973,973,976,972,8493
20241205,151700,1569775317,973,973,976,973,11905
20241205,151600,1558191747,973,973,978,973,13879
20241205,151500,1544686474,973,975,975,972,24952
20241205,151400,1520395234,975,977,979,974,36713
20241205,151300,1484601426,977,980,980,975,61924
20241205,151200,1424108283,982,982,982,980,14696
20241205,151100,1409703615,983,983,983,981,9813
20241205,151000,1400066335,983,983,984,983,13991
20241205,150900,1386311745,983,983,984,983,2479
20241205,150800,1383873425,984,987,987,983,5798
20241205,150700,1378171643,987,985,987,985,2673
20241205,150600,1375538017,985,986,987,984,3976
20241205,150500,1371622035,989,988,989,986,6887
20241205,150400,1364812962,984,984,988,984,1526
20241205,150300,1363311370,984,984,989,984,1009
20241205,150200,1362318504,984,985,990,984,3917
20241205,150100,1358463958,990,990,990,984,1823
20241205,150000,1356665537,984,988,989,984,3689
20241205,145900,1353027957,983,989,990,983,3099
20241205,145800,1349975337,989,989,989,983,29767
20241205,145700,1320579372,984,985,991,983,6018
20241205,145600,1314653345,985,983,985,982,5403
20241205,145500,1309342046,982,982,983,982,2644
20241205,145400,1306744600,982,982,983,981,7207
20241205,145300,1299671067,983,982,984,980,39167
20241205,145200,1261241203,982,982,985,981,14633
20241205,145100,1246871993,985,986,986,981,23798
20241205,145000,1223477546,986,988,988,985,20597
20241205,144900,1203169085,987,988,989,987,5532
20241205,144800,1197703520,988,988,991,988,8439
20241205,144700,1189365377,991,989,992,988,10376
20241205,144600,1179104148,988,991,991,988,10035
20241205,144500,1169176052,992,992,992,989,270
20241205,144400,1168908650,992,992,992,990,5230
20241205,144300,1163729006,992,992,992,991,6978
20241205,144200,1156812161,992,990,992,990,5495
20241205,144100,1151361699,992,990,993,990,14134
20241205,144000,1137360358,990,994,994,989,24801
20241205,143900,1112795852,992,994,994,991,8610
20241205,143800,1104253072,994,992,995,992,4221
20241205,143700,1100056895,995,994,996,992,16278
20241205,143600,1083867075,994,993,995,993,1236
20241205,143500,1082638580,993,992,996,992,13007
20241205,143400,1069713055,992,993,994,992,9408
20241205,143300,1060368243,993,992,996,991,11833
20241205,143200,1048605515,991,996,997,991,30946
20241205,143100,1017837153,996,997,997,996,21629
20241205,143000,996275948,997,997,997,996,5237
20241205,142900,991055889,1000,1000,1001,996,37106
20241205,142800,954017123,1000,1000,1004,1000,5244
20241205,142700,948768012,999,1001,1002,999,7968
20241205,142600,940797289,1001,1000,1002,999,9835
20241205,142500,930962500,1000,1002,1002,999,51023
20241205,142400,879941639,1002,1003,1005,1002,2640
20241205,142300,877295793,1003,1005,1005,1002,2910
20241205,142200,874378267,1003,1004,1007,1003,1669
20241205,142100,872704203,1008,1008,1008,1008,0
20241205,142000,872704203,1008,1008,1008,1003,3031
20241205,141900,869661671,1008,1008,1008,1008,1
20241205,141800,869660663,1009,1009,1009,1009,4
20241205,141700,869656627,1008,1008,1008,1008,15
20241205,141600,869641507,1008,1005,1008,1005,760
20241205,141500,868876801,1004,1007,1009,1004,5013
20241205,141400,863839183,1009,1010,1010,1009,118
20241205,141300,863720099,1010,1010,1010,1010,0
20241205,141200,863720099,1010,1010,1010,1010,0
20241205,141100,863720099,1010,1010,1010,1010,98
20241205,141000,863621119,1010,1010,1010,1010,0
20241205,140900,863621119,1010,1011,1011,1007,1645
20241205,140800,861962902,1013,1010,1013,1010,2
20241205,140700,861960879,1013,1010,1013,1010,11
20241205,140600,861949766,1015,1015,1015,1015,0
20241205,140500,861949766,1015,1015,1015,1015,32
20241205,140400,861917286,1015,1019,1019,1015,300
20241205,140300,861612728,1004,1007,1020,1004,5630
20241205,140200,855924822,1004,1007,1007,1004,901
20241205,140100,855020215,1007,1007,1007,1003,4819
20241205,140000,850182230,1004,1007,1007,1004,2
20241205,135900,850180219,1004,1006,1006,1004,3187
20241205,135800,846980244,1005,1007,1007,1005,110
20241205,135700,846869534,1007,1007,1007,1005,87
20241205,135600,846781985,1007,1007,1007,1007,11
20241205,135500,846770908,1004,1005,1005,1004,6842
20241205,135400,839898980,1005,1005,1005,1004,10300
20241205,135300,829552680,1005,1004,1005,1004,1052
20241205,135200,828495470,1003,1004,1004,1003,959
20241205,135100,827533493,1004,1003,1005,1003,4139
20241205,135000,823380886,1004,1004,1004,1004,354
20241205,134900,823025470,1004,1005,1005,1004,2154
20241205,134800,820862454,1005,1005,1005,1004,777
20241205,134700,820082069,1005,1004,1005,1004,3682
20241205,134600,816384883,1004,1005,1005,1004,8461
20241205,134500,807888633,1004,1006,1007,1004,4711
20241205,134400,803152803,1006,1005,1006,1005,127
20241205,134300,803025104,1004,1004,1004,1004,75
20241205,134200,802949804,1006,1005,1006,1004,6575
20241205,134100,796341920,1005,1005,1005,1005,0
20241205,134000,796341920,1005,1005,1005,1005,5552
20241205,133900,790762160,1005,1007,1007,1005,7300
20241205,133800,783425051,1007,1008,1008,1007,316
20241205,133700,783106779,1007,1007,1007,1007,444
20241205,133600,782659671,1007,1005,1007,1005,1784
20241205,133500,780866106,1004,1004,1004,1004,3842
20241205,133400,777008738,1003,1004,1004,1003,2842
20241205,133300,774156233,1003,1010,1010,1000,62096
20241205,133200,711825666,1010,1010,1010,1010,0
20241205,133100,711825666,1010,1009,1010,1009,520
20241205,133000,711300966,1009,1009,1009,1009,399
20241205,132900,710898375,1009,1010,1010,1009,3280
20241205,132800,707588735,1009,1011,1011,1009,5773
20241205,132700,701757927,1011,1013,1013,1011,1018
20241205,132600,700727729,1015,1011,1016,1011,386
20241205,132500,700337429,1011,1010,1011,1010,1405
20241205,132400,698918174,1009,1015,1015,1009,20473
20241205,132300,678213694,1015,1016,1016,1015,2831
20241205,132200,675339113,1016,1016,1016,1016,1009
20241205,132100,674313969,1016,1016,1016,1016,101
20241205,132000,674211353,1018,1017,1018,1016,1202
20241205,131900,672988929,1019,1017,1019,1017,113
20241205,131800,672873784,1020,1019,1020,1017,119
20241205,131700,672752522,1020,1020,1020,1020,0
20241205,131600,672752522,1020,1020,1020,1020,0
20241205,131500,672752522,1020,1020,1020,1019,104
20241205,131400,672646443,1020,1020,1020,1020,983
20241205,131300,671643783,1020,1018,1020,1018,3104
20241205,131200,668481559,1016,1018,1018,1016,220
20241205,131100,668257811,1018,1018,1018,1018,202
20241205,131000,668052175,1018,1014,1018,1014,7022
20241205,130900,660914251,1015,1015,1015,1015,162
20241205,130800,660749821,1014,1014,1015,1014,1662
20241205,130700,659064453,1015,1015,1015,1015,100
20241205,130600,658962953,1014,1015,1015,1014,600
20241205,130500,658354453,1015,1015,1016,1014,4579
20241205,130400,653708235,1015,1016,1016,1015,866
20241205,130300,652829191,1018,1018,1018,1017,50
20241205,130200,652778293,1018,1015,1018,1015,3150
20241205,130100,649581031,1018,1018,1018,1018,0
20241205,130000,649581031,1018,1018,1018,1018,1
20241205,125900,649580013,1015,1017,1017,1015,2929
20241205,125800,646604316,1018,1018,1018,1018,1474
20241205,125700,645103784,1018,1017,1018,1017,60
20241205,125600,645042760,1018,1018,1018,1018,1500
20241205,125500,643515760,1018,1018,1018,1018,21
20241205,125400,643494382,1018,1018,1018,1017,3532
20241205,125300,639898904,1019,1019,1019,1019,5
20241205,125200,639893809,1020,1020,1020,1020,0
20241205,125100,639893809,1020,1020,1020,1018,780
20241205,125000,639099755,1020,1020,1020,1020,0
20241205,124900,639099755,1020,1017,1020,1017,1276
20241205,124800,637800374,1019,1018,1019,1018,6
20241205,124700,637794265,1019,1019,1019,1017,3802
20241205,124600,633924201,1019,1019,1019,1019,1314
20241205,124500,632585235,1020,1019,1020,1019,1372
20241205,124400,631187091,1019,1019,1019,1019,2
20241205,124300,631185053,1019,1019,1019,1019,12
20241205,124200,631172825,1017,1017,1017,1017,0
20241205,124100,631172825,1017,1017,1017,1017,0
20241205,124000,631172825,1017,1017,1017,1017,0
20241205,123900,631172825,1017,1017,1017,1017,642
20241205,123800,630519911,1017,1017,1017,1017,1001
20241205,123700,629501894,1016,1016,1016,1016,0
20241205,123600,629501894,1016,1016,1016,1016,104
20241205,123500,629396230,1017,1017,1017,1017,0
20241205,123400,629396230,1017,1016,1017,1016,3567
20241205,123300,625772156,1017,1017,1017,1017,384
20241205,123200,625381628,1017,1018,1018,1016,6285
20241205,123100,618994047,1019,1019,1019,1019,80
20241205,123000,618912527,1017,1017,1017,1017,3121
20241205,122900,615738470,1017,1017,1017,1017,1500
20241205,122800,614212970,1019,1019,1019,1019,465
20241205,122700,613739135,1019,1019,1020,1019,1859
20241205,122600,611844324,1019,1019,1019,1019,501
20241205,122500,611333805,1019,1019,1019,1019,11
20241205,122400,611322596,1019,1018,1019,1015,4856
20241205,122300,606388506,1019,1019,1019,1019,1
20241205,122200,606387487,1019,1019,1019,1018,9
20241205,122100,606378321,1018,1018,1019,1018,703
20241205,122000,605662665,1019,1019,1019,1019,302
20241205,121900,605354927,1019,1019,1019,1019,0
20241205,121800,605354927,1019,1019,1019,1019,30
20241205,121700,605324357,1019,1019,1019,1019,12
20241205,121600,605312129,1019,1019,1019,1019,187
20241205,121500,605121576,1018,1018,1018,1018,451
20241205,121400,604662458,1018,1018,1018,1018,200
20241205,121300,604458858,1018,1018,1018,1018,3
20241205,121200,604455804,1018,1018,1018,1018,10
20241205,121100,604445624,1018,1018,1018,1018,20
20241205,121000,604425264,1017,1017,1017,1017,306
20241205,120900,604114062,1018,1018,1019,1018,1551
20241205,120800,602535093,1019,1019,1019,1019,353
20241205,120700,602175386,1018,1018,1018,1018,0
20241205,120600,602175386,1018,1017,1018,1017,214
20241205,120500,601957535,1018,1018,1018,1018,0
20241205,120400,601957535,1018,1017,1018,1017,607
20241205,120300,601340183,1017,1017,1017,1017,50
20241205,120200,601289333,1016,1017,1017,1016,205
20241205,120100,601080853,1016,1019,1019,1016,4104
20241205,120000,596910380,1019,1019,1019,1019,10
20241205,115900,596900190,1019,1019,1019,1019,115
20241205,115800,596783005,1019,1019,1019,1019,2
20241205,115700,596780967,1017,1017,1017,1017,28
20241205,115600,596752491,1017,1017,1017,1017,430
20241205,115500,596315181,1019,1019,1019,1019,0
20241205,115400,596315181,1019,1019,1019,1019,0
20241205,115300,596315181,1019,1019,1019,1019,0
20241205,115200,596315181,1019,1019,1019,1019,0
20241205,115100,596315181,1019,1018,1019,1018,10
20241205,115000,596304999,1018,1018,1018,1018,100
20241205,114900,596203199,1018,1018,1018,1018,11
20241205,114800,596192001,1018,1018,1018,1018,13
20241205,114700,596178767,1018,1018,1018,1018,0
20241205,114600,596178767,1018,1020,1020,1018,2600
20241205,114500,593530049,1019,1019,1019,1019,0
20241205,114400,593530049,1019,1019,1019,1019,27
20241205,114300,593502536,1020,1020,1020,1020,91
20241205,114200,593409716,1021,1021,1021,1021,0
20241205,114100,593409716,1021,1020,1021,1020,2944
20241205,114000,590406561,1020,1020,1020,1020,2039
20241205,113900,588326781,1020,1020,1020,1017,142
20241205,113800,588181974,1016,1019,1019,1016,3500
20241205,113700,584619974,1019,1019,1019,1019,247
20241205,113600,584368281,1019,1016,1019,1016,968
20241205,113500,583383911,1018,1018,1018,1018,0
20241205,113400,583383911,1018,1019,1019,1015,4102
20241205,113300,579218362,1019,1020,1020,1015,1573
20241205,113200,577619645,1014,1019,1020,1014,5207
20241205,113100,572326506,1019,1019,1019,1019,858
20241205,113000,571452204,1016,1016,1016,1016,0
20241205,112900,571452204,1016,1016,1016,1016,450
20241205,112800,570995004,1020,1020,1020,1020,0
20241205,112700,570995004,1020,1016,1020,1016,5201
20241205,112600,565709443,1016,1016,1016,1016,67
20241205,112500,565641371,1015,1016,1016,1015,810
20241205,112400,564819040,1016,1017,1017,1016,2204
20241205,112300,562577771,1018,1019,1019,1018,1815
20241205,112200,560728352,1020,1019,1020,1019,4
20241205,112100,560724274,1020,1020,1020,1020,200
20241205,112000,560520274,1020,1020,1020,1020,489
20241205,111900,560021494,1020,1019,1020,1019,1540
20241205,111800,558452080,1019,1016,1019,1016,911
20241205,111700,557526436,1015,1015,1015,1015,300
20241205,111600,557221936,1015,1016,1016,1015,759
20241205,111500,556451247,1017,1017,1017,1017,107
20241205,111400,556342428,1017,1019,1019,1017,993
20241205,111300,555332545,1017,1017,1017,1017,50
20241205,111200,555281695,1017,1019,1019,1017,1373
20241205,111100,553884254,1019,1019,1019,1019,0
20241205,111000,553884254,1019,1019,1019,1019,486
20241205,110900,553389020,1017,1017,1017,1017,47
20241205,110800,553341221,1020,1020,1020,1020,1
20241205,110700,553340201,1015,1016,1016,1015,500
20241205,110600,552832666,1016,1016,1016,1016,0
20241205,110500,552832666,1016,1016,1016,1016,500
20241205,110400,552324666,1015,1015,1015,1015,100
20241205,110300,552223166,1020,1015,1020,1015,518
20241205,110200,551694896,1020,1020,1020,1020,1000
20241205,110100,550674896,1020,1020,1020,1020,1701
20241205,110000,548939876,1020,1020,1020,1020,32
20241205,105900,548907236,1021,1018,1021,1018,2506
20241205,105800,546350725,1021,1018,1021,1012,5270
20241205,105700,541002351,1017,1017,1017,1017,1095
20241205,105600,539888736,1018,1018,1018,1018,13
20241205,105500,539875502,1018,1019,1019,1018,1030
20241205,105400,538826932,1018,1019,1019,1018,255
20241205,105300,538567222,1019,1019,1019,1019,11
20241205,105200,538556013,1019,1019,1019,1019,3
20241205,105100,538552956,1021,1021,1021,1018,14
20241205,105000,538538692,1021,1021,1021,1021,0
20241205,104900,538538692,1021,1021,1021,1021,11
20241205,104800,538527461,1022,1022,1022,1022,0
20241205,104700,538527461,1022,1022,1022,1020,286
20241205,104600,538235733,1022,1020,1022,1020,55
20241205,104500,538179631,1022,1015,1022,1015,6029
20241205,104400,532022884,1015,1015,1015,1015,240
20241205,104300,531779284,1015,1016,1016,1015,694
20241205,104200,531074783,1016,1016,1016,1016,0
20241205,104100,531074783,1016,1017,1017,1016,30
20241205,104000,531044292,1017,1017,1017,1017,15
20241205,103900,531029037,1019,1018,1019,1018,1270
20241205,103800,529735492,1017,1017,1017,1017,0
20241205,103700,529735492,1017,1017,1017,1017,304
20241205,103600,529426324,1013,1017,1017,1013,182
20241205,103500,529241910,1018,1011,1018,1011,5116
20241205,103400,524065870,1011,1015,1015,1011,7283
20241205,103300,516699824,1013,1013,1013,1013,37
20241205,103200,516662343,1013,1016,1017,1013,35057
20241205,103100,481104651,1016,1016,1016,1016,90
20241205,103000,481013211,1021,1020,1021,1020,104
20241205,102900,480907127,1020,1020,1020,1020,5
20241205,102800,480902027,1021,1021,1022,1015,1941
20241205,102700,478927950,1020,1021,1022,1020,105
20241205,102600,478820736,1020,1018,1020,1018,2395
20241205,102500,476379720,1019,1018,1019,1018,1117
20241205,102400,475242612,1016,1016,1016,1016,320
20241205,102300,474917492,1019,1018,1019,1018,669
20241205,102200,474236351,1018,1018,1018,1018,1009
20241205,102100,473209189,1014,1018,1018,1014,8434
20241205,102000,464630646,1014,1016,1016,1014,200
20241205,101900,464427647,1014,1017,1018,1014,4974
20241205,101800,459373470,1018,1018,1018,1017,89
20241205,101700,459282872,1018,1016,1018,1014,5356
20241205,101600,453850035,1018,1015,1018,1015,3950
20241205,101500,449835964,1017,1017,1017,1014,12260
20241205,101400,437375681,1017,1016,1017,1016,3892
20241205,101300,433417817,1016,1016,1016,1015,1594
20241205,101200,431799488,1017,1015,1017,1013,5466
20241205,101100,426242453,1016,1016,1016,1016,10
20241205,101000,426232293,1016,1016,1016,1016,2
20241205,100900,426230261,1010,1018,1018,1010,2100
20241205,100800,424107763,1018,1014,1018,1014,1189
20241205,100700,422897683,1010,1010,1010,1010,50
20241205,100600,422847183,1014,1014,1014,1014,4
20241205,100500,422843127,1009,1011,1014,1009,8356
20241205,100400,414403225,1011,1015,1015,1011,23105
20241205,100300,391011799,1017,1017,1017,1017,562
20241205,100200,390440245,1017,1016,1017,1014,1936
20241205,100100,388472205,1017,1010,1017,1010,5190
20241205,100000,383209406,1010,1009,1011,1009,9725
20241205,095900,373391103,1010,1015,1015,1009,29332
20241205,095800,343703456,1016,1017,1017,1016,902
20241205,095700,342786755,1017,1017,1017,1015,7015
20241205,095600,335662347,1017,1016,1019,1016,5232
20241205,095500,330346107,1017,1020,1020,1016,3480
20241205,095400,326809721,1016,1018,1020,1016,6133
20241205,095300,320577369,1020,1020,1021,1017,4865
20241205,095200,315623082,1021,1021,1022,1020,350
20241205,095100,315266031,1016,1021,1022,1016,12504
20241205,095000,302509996,1021,1019,1021,1017,4612
20241205,094900,297807599,1021,1021,1021,1019,4760
20241205,094800,292956059,1021,1021,1022,1019,5304
20241205,094700,287551073,1022,1019,1022,1019,4903
20241205,094600,282546783,1022,1020,1022,1019,221
20241205,094500,282321347,1022,1022,1022,1019,12569
20241205,094400,269487318,1022,1022,1022,1022,52
20241205,094300,269434174,1022,1022,1022,1022,17
20241205,094200,269416800,1022,1022,1022,1022,6
20241205,094100,269410668,1017,1018,1022,1016,1374
20241205,094000,268014327,1022,1021,1022,1021,1807
20241205,093900,266168573,1015,1017,1017,1014,7108
20241205,093800,258952480,1016,1019,1019,1016,5632
20241205,093700,253227156,1018,1019,1019,1018,2392
20241205,093600,250791591,1018,1020,1020,1018,5482
20241205,093500,245207711,1022,1018,1023,1018,562
20241205,093400,244633422,1023,1020,1025,1020,3718
20241205,093300,240840758,1020,1020,1020,1015,7789
20241205,093200,232922654,1018,1025,1025,1018,13331
20241205,093100,219309766,1025,1024,1025,1024,940
20241205,093000,218346760,1024,1024,1025,1020,2697
20241205,092900,215589208,1024,1025,1025,1022,3773
20241205,092800,211726618,1025,1017,1025,1017,6081
20241205,092700,205527412,1017,1018,1018,1014,13734
20241205,092600,191582680,1018,1020,1020,1015,12329
20241205,092500,179021938,1021,1023,1023,1021,9319
20241205,092400,169498104,1023,1023,1023,1022,5128
20241205,092300,164254762,1025,1027,1030,1023,8307
20241205,092200,155737295,1032,1028,1032,1027,1923
20241205,092100,153758149,1033,1034,1034,1027,2107
20241205,092000,151587220,1038,1028,1038,1020,19511
20241205,091900,131598200,1027,1037,1037,1027,42207
20241205,091800,88080508,1037,1039,1039,1037,2184
20241205,091700,85814197,1039,1040,1040,1038,6514
20241205,091600,79047555,1041,1045,1045,1040,5604
20241205,091500,73213073,1047,1046,1050,1038,9075
20241205,091400,63733990,1050,1047,1052,1045,3648
20241205,091300,59916598,1053,1049,1053,1048,1940
20241205,091200,57883136,1053,1049,1053,1048,558
20241205,091100,57297767,1053,1054,1054,1049,1068
20241205,091000,56173105,1054,1055,1058,1049,5350
20241205,090900,50546624,1058,1060,1060,1055,1217
20241205,090800,49258883,1060,1057,1060,1055,6793
20241205,090700,42069743,1055,1055,1057,1055,4137
20241205,090600,37705204,1055,1053,1058,1050,2641
20241205,090500,34921308,1053,1052,1053,1052,3263
20241205,090400,31486688,1053,1047,1053,1047,4682
20241205,090300,26580350,1048,1052,1053,1047,4768
20241205,090200,21574084,1053,1051,1053,1048,4435
20241205,090100,16906486,1051,1052,1053,1047,3575
20241205,090000,13155256,1054,1047,1054,1047,12551