stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183400,14468810538,994,994,994,994,90228
20241217,183300,14468810538,994,994,994,994,0
20241217,183200,14468810538,994,994,994,994,0
20241217,183100,14468810538,994,994,994,994,0
20241217,183000,14468810538,994,994,994,994,0
20241217,182900,14468810538,994,994,994,994,0
20241217,182800,14468810538,994,994,994,994,0
20241217,182700,14468810538,994,994,994,994,0
20241217,182600,14468810538,994,994,994,994,0
20241217,182500,14468810538,994,994,994,994,0
20241217,182400,14468810538,994,994,994,994,0
20241217,182300,14468810538,994,994,994,994,0
20241217,182200,14468810538,994,994,994,994,0
20241217,182100,14468810538,994,994,994,994,0
20241217,182000,14468810538,994,994,994,994,0
20241217,181900,14468810538,994,994,994,994,0
20241217,181800,14468810538,994,994,994,994,0
20241217,181700,14468810538,994,994,994,994,0
20241217,181600,14468810538,994,994,994,994,0
20241217,181500,14468810538,994,994,994,994,0
20241217,181400,14468810538,994,994,994,994,0
20241217,181300,14468810538,994,994,994,994,0
20241217,181200,14468810538,994,994,994,994,0
20241217,181100,14468810538,994,994,994,994,0
20241217,181000,14468810538,994,994,994,994,0
20241217,180900,14468810538,994,994,994,994,0
20241217,180800,14468810538,994,994,994,994,0
20241217,180700,14468810538,994,994,994,994,0
20241217,180600,14468810538,994,994,994,994,0
20241217,180500,14468810538,994,994,994,994,0
20241217,180400,14468810538,994,994,994,994,90228
20241217,180300,14468810538,994,994,994,994,0
20241217,180200,14468810538,994,994,994,994,0
20241217,180100,14468810538,994,994,994,994,0
20241217,180000,14468810538,994,994,994,994,0
20241217,175900,14468810538,994,994,994,994,0
20241217,175800,14468810538,994,994,994,994,0
20241217,175700,14468810538,994,994,994,994,0
20241217,175600,14468810538,994,994,994,994,0
20241217,175500,14468810538,994,994,994,994,0
20241217,175400,14468810538,994,994,994,994,0
20241217,175300,14468810538,994,994,994,994,0
20241217,175200,14468810538,994,994,994,994,0
20241217,175100,14468810538,994,994,994,994,0
20241217,175000,14468810538,994,994,994,994,0
20241217,174900,14468810538,994,994,994,994,0
20241217,174800,14468810538,994,994,994,994,0
20241217,174700,14468810538,994,994,994,994,0
20241217,174600,14468810538,994,994,994,994,0
20241217,174500,14468810538,994,994,994,994,0
20241217,174400,14468810538,994,994,994,994,0
20241217,174300,14468810538,994,994,994,994,0
20241217,174200,14468810538,994,994,994,994,0
20241217,174100,14468810538,994,994,994,994,0
20241217,174000,14468810538,994,994,994,994,0
20241217,173900,14468810538,994,994,994,994,0
20241217,173800,14468810538,994,994,994,994,0
20241217,173700,14468810538,994,994,994,994,0
20241217,173600,14468810538,994,994,994,994,0
20241217,173500,14468810538,994,994,994,994,0
20241217,173400,14468810538,994,994,994,994,90228
20241217,173300,14468810538,994,994,994,994,0
20241217,173200,14468810538,994,994,994,994,0
20241217,173100,14468810538,994,994,994,994,0
20241217,173000,14468810538,994,994,994,994,0
20241217,172900,14468810538,994,994,994,994,0
20241217,172800,14468810538,994,994,994,994,0
20241217,172700,14468810538,994,994,994,994,0
20241217,172600,14468810538,994,994,994,994,0
20241217,172500,14468810538,994,994,994,994,0
20241217,172400,14468810538,994,994,994,994,0
20241217,172300,14468810538,994,994,994,994,0
20241217,172200,14468810538,994,994,994,994,0
20241217,172100,14468810538,994,994,994,994,0
20241217,172000,14468810538,994,994,994,994,0
20241217,171900,14468810538,994,994,994,994,0
20241217,171800,14468810538,994,994,994,994,0
20241217,171700,14468810538,994,994,994,994,0
20241217,171600,14468810538,994,994,994,994,0
20241217,171500,14468810538,994,994,994,994,0
20241217,171400,14468810538,994,994,994,994,0
20241217,171300,14468810538,994,994,994,994,0
20241217,171200,14468810538,994,994,994,994,0
20241217,171100,14468810538,994,994,994,994,0
20241217,171000,14468810538,994,994,994,994,0
20241217,170900,14468810538,994,994,994,994,0
20241217,170800,14468810538,994,994,994,994,0
20241217,170700,14468810538,994,994,994,994,0
20241217,170600,14468810538,994,994,994,994,0
20241217,170500,14468810538,994,994,994,994,0
20241217,170400,14468810538,994,994,994,994,90228
20241217,170300,14468810538,994,994,994,994,0
20241217,170200,14468810538,994,994,994,994,0
20241217,170100,14468810538,994,994,994,994,0
20241217,170000,14468810538,994,994,994,994,0
20241217,165900,14468810538,994,994,994,994,0
20241217,165800,14468810538,994,994,994,994,0
20241217,165700,14468810538,994,994,994,994,0
20241217,165600,14468810538,994,994,994,994,0
20241217,165500,14468810538,994,994,994,994,0
20241217,165400,14468810538,994,994,994,994,0
20241217,165300,14468810538,994,994,994,994,0
20241217,165200,14468810538,994,994,994,994,0
20241217,165100,14468810538,994,994,994,994,0
20241217,165000,14468810538,994,994,994,994,0
20241217,164900,14468810538,994,994,994,994,0
20241217,164800,14468810538,994,994,994,994,0
20241217,164700,14468810538,994,994,994,994,0
20241217,164600,14468810538,994,994,994,994,0
20241217,164500,14468810538,994,994,994,994,0
20241217,164400,14468810538,994,994,994,994,0
20241217,164300,14468810538,994,994,994,994,0
20241217,164200,14468810538,994,994,994,994,0
20241217,164100,14468810538,994,994,994,994,0
20241217,164000,14468810538,994,994,994,994,0
20241217,163900,14468810538,994,994,994,994,0
20241217,163800,14468810538,994,994,994,994,0
20241217,163700,14468810538,994,994,994,994,0
20241217,163600,14468810538,994,994,994,994,0
20241217,163500,14468810538,994,994,994,994,0
20241217,163400,14468810538,994,994,994,994,90228
20241217,163300,14468810538,994,994,994,994,0
20241217,163200,14468810538,994,994,994,994,0
20241217,163100,14468810538,994,994,994,994,0
20241217,163000,14468810538,994,994,994,994,0
20241217,162900,14468810538,994,994,994,994,0
20241217,162800,14468810538,994,994,994,994,0
20241217,162700,14468810538,994,994,994,994,0
20241217,162600,14468810538,994,994,994,994,0
20241217,162500,14468810538,994,994,994,994,0
20241217,162400,14468810538,994,994,994,994,0
20241217,162300,14468810538,994,994,994,994,0
20241217,162200,14468810538,994,994,994,994,0
20241217,162100,14468810538,994,994,994,994,0
20241217,162000,14468810538,994,994,994,994,0
20241217,161900,14468810538,994,994,994,994,0
20241217,161800,14468810538,994,994,994,994,0
20241217,161700,14468810538,994,994,994,994,0
20241217,161600,14468810538,994,994,994,994,0
20241217,161500,14468810538,994,994,994,994,0
20241217,161400,14468810538,994,994,994,994,0
20241217,161300,14468810538,994,994,994,994,0
20241217,161200,14468810538,994,994,994,994,0
20241217,161100,14468810538,994,994,994,994,0
20241217,161000,14468810538,994,994,994,994,0
20241217,160900,14468810538,994,994,994,994,0
20241217,160800,14468810538,994,994,994,994,0
20241217,160700,14468810538,994,994,994,994,0
20241217,160600,14468810538,994,994,994,994,0
20241217,160500,14468810538,994,994,994,994,0
20241217,160400,14468810538,994,994,994,994,90228
20241217,160300,14468810538,994,994,994,994,0
20241217,160200,14468810538,994,994,994,994,0
20241217,160100,14468810538,994,994,994,994,0
20241217,160000,14468810538,994,994,994,994,0
20241217,155900,14468810538,994,994,994,994,0
20241217,155800,14468810538,994,994,994,994,0
20241217,155700,14468810538,994,994,994,994,0
20241217,155600,14468810538,994,994,994,994,0
20241217,155500,14468810538,994,994,994,994,0
20241217,155400,14468810538,994,994,994,994,0
20241217,155300,14468810538,994,994,994,994,0
20241217,155200,14468810538,994,994,994,994,0
20241217,155100,14468810538,994,994,994,994,0
20241217,155000,14468810538,994,994,994,994,0
20241217,154900,14468810538,994,994,994,994,0
20241217,154800,14468810538,994,994,994,994,0
20241217,154700,14468810538,994,994,994,994,0
20241217,154600,14468810538,994,994,994,994,0
20241217,154500,14468810538,994,994,994,994,0
20241217,154400,14468810538,994,994,994,994,0
20241217,154300,14468810538,994,994,994,994,0
20241217,154200,14468810538,994,994,994,994,0
20241217,154100,14468810538,994,994,994,994,0
20241217,154000,14468810538,994,994,994,994,0
20241217,153900,14468810538,994,994,994,994,0
20241217,153800,14468810538,994,994,994,994,0
20241217,153700,14468810538,994,994,994,994,0
20241217,153600,14468810538,994,994,994,994,0
20241217,153500,14468810538,994,994,994,994,0
20241217,153400,14468810538,994,994,994,994,90228
20241217,153300,14468810538,994,994,994,994,0
20241217,153200,14468810538,994,994,994,994,0
20241217,153100,14468810538,994,994,994,994,0
20241217,153000,14468810538,994,994,994,994,90228
20241217,152900,14379123906,993,993,993,993,0
20241217,152800,14379123906,993,993,993,993,0
20241217,152700,14379123906,993,993,993,993,0
20241217,152600,14379123906,993,993,993,993,0
20241217,152500,14379123906,993,993,993,993,0
20241217,152400,14379123906,993,993,993,993,0
20241217,152300,14379123906,993,993,993,993,0
20241217,152200,14379123906,993,993,993,993,0
20241217,152100,14379123906,993,993,993,993,0
20241217,152000,14379123906,993,993,993,993,0
20241217,151900,14379123906,993,994,995,993,44499
20241217,151800,14334894773,993,994,995,993,25564
20241217,151700,14309491631,994,994,995,994,40585
20241217,151600,14269127306,994,995,996,994,50917
20241217,151500,14218451654,995,995,996,995,21379
20241217,151400,14197159189,996,994,996,994,48168
20241217,151300,14149236360,994,994,995,993,29795
20241217,151200,14119612707,995,994,995,994,21336
20241217,151100,14098398466,994,994,994,993,21444
20241217,151000,14077083430,994,994,994,993,9452
20241217,150900,14067692861,993,994,994,993,5870
20241217,150800,14061862357,994,994,994,993,15214
20241217,150700,14046746525,994,992,994,992,43516
20241217,150600,14003513840,993,992,993,991,9179
20241217,150500,13994408307,992,990,992,990,13028
20241217,150400,13981503518,990,990,991,990,16680
20241217,150300,13964985604,990,991,991,990,14744
20241217,150200,13950374700,991,990,991,989,56388
20241217,150100,13894550856,990,989,990,988,6006
20241217,150000,13888611620,988,990,990,988,6423
20241217,145900,13882257625,989,991,991,988,67086
20241217,145800,13815866050,991,991,991,989,5792
20241217,145700,13810128708,990,990,990,989,7258
20241217,145600,13802944126,990,991,991,990,83080
20241217,145500,13720690719,991,992,992,991,24395
20241217,145400,13696515048,991,991,992,991,11488
20241217,145300,13685126037,991,992,992,991,3657
20241217,145200,13681500960,991,991,992,991,92240
20241217,145100,13590074113,992,991,992,991,1660
20241217,145000,13588428901,991,992,992,991,19021
20241217,144900,13569564350,992,992,992,991,36235
20241217,144800,13533621743,992,993,993,992,6798
20241217,144700,13526878122,992,994,994,992,10031
20241217,144600,13516917737,993,993,994,993,6951
20241217,144500,13510015181,994,993,994,993,11346
20241217,144400,13498739413,994,993,994,992,18779
20241217,144300,13480095486,994,993,994,993,13270
20241217,144200,13466917311,993,994,994,993,5668
20241217,144100,13461288496,994,995,995,994,4009
20241217,144000,13457303350,995,994,995,994,17911
20241217,143900,13439498577,994,994,995,994,12835
20241217,143800,13426730207,994,995,995,994,5503
20241217,143700,13421255870,994,995,995,994,3067
20241217,143600,13418206965,995,994,995,994,11690
20241217,143500,13406586904,994,994,994,993,7251
20241217,143400,13399380835,993,993,993,993,3823
20241217,143300,13395584596,994,993,994,993,16556
20241217,143200,13379133534,993,993,994,993,9234
20241217,143100,13369962876,993,993,994,993,3603
20241217,143000,13366383073,993,993,993,993,5948
20241217,142900,13360476709,993,993,993,993,2909
20241217,142800,13357588072,993,993,994,993,6112
20241217,142700,13351518851,993,993,994,993,10968
20241217,142600,13340627605,993,992,993,992,11546
20241217,142500,13329163715,992,992,992,992,2917
20241217,142400,13326270051,992,992,992,991,854
20241217,142300,13325422886,992,992,992,991,4652
20241217,142200,13320811564,992,992,992,991,4956
20241217,142100,13315896213,992,993,993,991,11742
20241217,142000,13304252109,993,993,993,992,20794
20241217,141900,13283621867,992,994,994,992,5333
20241217,141800,13278329727,993,993,993,993,3541
20241217,141700,13274813514,993,993,993,992,6512
20241217,141600,13268348426,993,992,993,992,3415
20241217,141500,13264960156,993,994,994,992,3643
20241217,141400,13261342756,993,994,994,993,9509
20241217,141300,13251899208,994,993,994,993,7354
20241217,141200,13244591861,993,993,994,993,6734
20241217,141100,13237904997,993,992,993,991,7675
20241217,141000,13230297676,992,992,992,991,10628
20241217,140900,13219760657,992,994,994,992,12830
20241217,140800,13207028139,994,994,994,994,4184
20241217,140700,13202869243,994,992,994,992,15388
20241217,140600,13187586285,992,993,993,992,13207
20241217,140500,13174478584,993,994,994,992,12957
20241217,140400,13161615610,994,994,994,993,6699
20241217,140300,13154956909,995,993,995,993,2199
20241217,140200,13152771995,993,993,994,993,6726
20241217,140100,13146092065,993,994,994,993,706
20241217,140000,13145390353,993,995,995,993,4075
20241217,135900,13141339786,995,993,995,993,7887
20241217,135800,13133499311,993,994,994,993,4024
20241217,135700,13129502791,994,992,994,992,8509
20241217,135600,13121060395,992,994,994,991,33055
20241217,135500,13088267595,994,994,994,993,6701
20241217,135400,13081611729,994,995,995,994,1920
20241217,135300,13079703233,995,994,995,993,10820
20241217,135200,13068958292,994,993,994,993,2115
20241217,135100,13066857031,993,995,995,993,9566
20241217,135000,13057351297,995,995,996,995,2603
20241217,134900,13054761246,996,996,996,995,6512
20241217,134800,13048277495,995,996,996,995,5795
20241217,134700,13042505749,996,994,996,993,14920
20241217,134600,13027673792,994,993,994,992,2770
20241217,134500,13024922396,993,993,993,992,4657
20241217,134400,13020299530,992,997,998,992,31861
20241217,134300,12988565858,998,999,1000,997,7587
20241217,134200,12980993079,1000,999,1000,999,28966
20241217,134100,12952056043,999,999,999,999,46998
20241217,134000,12905105041,998,999,999,998,17037
20241217,133900,12888100475,998,998,998,997,26276
20241217,133800,12861877031,998,997,998,997,3316
20241217,133700,12858570359,997,997,997,997,8050
20241217,133600,12850544509,997,996,998,996,19907
20241217,133500,12830696340,997,997,997,996,9505
20241217,133400,12821220518,996,994,997,993,36454
20241217,133300,12784929651,993,994,994,993,7208
20241217,133200,12777766561,994,995,995,994,2535
20241217,133100,12775244371,995,995,995,994,20862
20241217,133000,12754486798,994,995,995,994,7729
20241217,132900,12746801472,995,994,995,992,15893
20241217,132800,12731020686,994,994,994,993,15137
20241217,132700,12715984643,993,994,994,993,1477
20241217,132600,12714517966,993,995,995,993,7402
20241217,132500,12707160226,995,994,995,994,7767
20241217,132400,12699439390,994,995,996,994,14451
20241217,132300,12685067565,995,994,996,994,19072
20241217,132200,12666097739,994,995,995,994,6462
20241217,132100,12659673069,994,995,996,994,7691
20241217,132000,12652023236,995,995,995,994,31953
20241217,131900,12620230051,995,994,995,994,16295
20241217,131800,12604020157,994,994,994,994,6265
20241217,131700,12597792747,994,994,994,993,1349
20241217,131600,12596453130,994,993,994,993,13413
20241217,131500,12583124531,994,993,994,992,7245
20241217,131400,12575931341,992,993,993,992,2616
20241217,131300,12573336259,993,993,993,992,8539
20241217,131200,12564859638,993,992,993,992,6063
20241217,131100,12558845139,992,992,992,992,6915
20241217,131000,12551985459,992,990,992,990,10350
20241217,130900,12541724923,990,991,991,990,5990
20241217,130800,12535789589,990,989,990,989,15492
20241217,130700,12520454898,989,989,990,988,4878
20241217,130600,12515630920,989,989,989,989,5750
20241217,130500,12509944170,989,989,989,989,1927
20241217,130400,12508038367,988,988,989,988,4924
20241217,130300,12503173364,988,989,989,988,1946
20241217,130200,12501250711,988,989,989,988,1790
20241217,130100,12499481233,989,989,990,989,19512
20241217,130000,12480177781,990,990,990,989,7082
20241217,125900,12473171155,990,990,990,989,1070
20241217,125800,12472112551,990,990,990,990,6114
20241217,125700,12466059691,990,990,990,989,6482
20241217,125600,12459642514,990,992,992,990,7471
20241217,125500,12452238390,992,992,992,991,2661
20241217,125400,12449600078,992,992,992,991,588
20241217,125300,12449016893,992,991,992,991,7338
20241217,125200,12441742835,991,991,991,990,3650
20241217,125100,12438127187,991,990,991,990,3813
20241217,125000,12434348775,990,991,991,990,16379
20241217,124900,12418127354,991,991,991,990,1065
20241217,124800,12417072934,991,991,991,990,5358
20241217,124700,12411764294,990,991,991,990,200
20241217,124600,12411566175,990,991,991,990,4142
20241217,124500,12407464535,991,989,991,988,12326
20241217,124400,12395278805,988,989,989,988,2066
20241217,124300,12393237472,989,990,990,989,8420
20241217,124200,12384909995,989,990,991,989,14678
20241217,124100,12370378940,990,990,991,990,4785
20241217,124000,12365641779,990,991,991,990,2045
20241217,123900,12363617219,991,991,991,990,19227
20241217,123800,12344567262,990,989,991,989,10298
20241217,123700,12334374286,989,989,990,988,13595
20241217,123600,12320931681,988,989,989,988,3873
20241217,123500,12317105098,989,988,989,987,29679
20241217,123400,12287787301,988,989,989,988,8592
20241217,123300,12279298257,989,989,989,988,6546
20241217,123200,12272827351,989,989,989,988,20274
20241217,123100,12252779198,989,989,989,988,1767
20241217,123000,12251031636,988,988,989,988,16110
20241217,122900,12235114450,988,989,990,988,2576
20241217,122800,12232567738,989,989,989,988,8681
20241217,122700,12223983254,989,990,990,989,11102
20241217,122600,12213000064,990,991,991,990,4144
20241217,122500,12208897401,989,990,991,988,17191
20241217,122400,12191894729,990,990,990,989,15880
20241217,122300,12176174639,990,990,991,989,14211
20241217,122200,12162113327,990,990,991,990,7287
20241217,122100,12154895996,990,990,991,989,16666
20241217,122000,12138409303,990,990,990,990,4504
20241217,121900,12133950343,990,991,991,990,2327
20241217,121800,12131646098,991,990,991,989,6486
20241217,121700,12125225120,990,990,991,990,5314
20241217,121600,12119962278,990,990,991,989,9673
20241217,121500,12110391866,991,990,991,989,8439
20241217,121400,12102038965,990,990,990,990,14210
20241217,121300,12087971065,989,989,990,989,18806
20241217,121200,12069353159,989,990,990,989,508
20241217,121100,12068850482,989,989,990,989,14472
20241217,121000,12054536863,989,989,989,989,1888
20241217,120900,12052669631,989,989,990,988,4179
20241217,120800,12048536833,988,989,989,988,10295
20241217,120700,12038365168,988,990,990,988,6119
20241217,120600,12032314005,990,989,990,989,3556
20241217,120500,12028797100,990,990,990,988,28134
20241217,120400,12000963701,990,991,991,990,125029
20241217,120300,11877184765,990,992,992,990,19498
20241217,120200,11857865869,992,991,993,991,18084
20241217,120100,11839937944,991,991,991,990,7114
20241217,120000,11832889205,990,991,991,990,6741
20241217,115900,11826212521,991,991,992,991,5752
20241217,115800,11820512284,990,990,991,990,2979
20241217,115700,11817561684,991,991,991,990,6138
20241217,115600,11811479126,991,991,992,991,7556
20241217,115500,11803991123,991,993,993,990,15403
20241217,115400,11788720079,993,993,993,992,1683
20241217,115300,11787049327,993,991,993,991,5201
20241217,115200,11781889831,991,991,993,990,62492
20241217,115100,11719996390,993,993,993,993,97
20241217,115000,11719900069,991,993,993,991,7097
20241217,114900,11712858330,993,993,993,993,3220
20241217,114800,11709660870,993,994,994,991,22406
20241217,114700,11687439984,994,993,994,992,11782
20241217,114600,11675747057,992,992,993,992,8186
20241217,114500,11667626462,992,994,994,992,4195
20241217,114400,11663461525,994,994,994,993,6167
20241217,114300,11657331620,994,995,995,994,8084
20241217,114200,11649295192,995,994,995,994,7397
20241217,114100,11641938731,995,995,995,995,35256
20241217,114000,11606859011,995,996,996,995,9560
20241217,113900,11597341291,996,994,996,994,23427
20241217,113800,11574032886,994,995,995,994,5462
20241217,113700,11568599053,995,995,996,994,17248
20241217,113600,11551441825,996,995,996,995,12054
20241217,113500,11539445980,996,995,996,995,1889
20241217,113400,11537564939,995,995,995,994,12306
20241217,113300,11525321267,995,995,995,994,2189
20241217,113200,11523145012,995,995,995,994,8189
20241217,113100,11514997984,995,995,996,994,10617
20241217,113000,11504434078,995,994,995,994,8020
20241217,112900,11496454779,994,993,994,992,10075
20241217,112800,11486449076,993,994,995,993,2512
20241217,112700,11483952399,995,995,995,993,1787
20241217,112600,11482174336,995,992,995,992,2547
20241217,112500,11479645138,992,991,992,991,3303
20241217,112400,11476368887,991,992,992,991,39940
20241217,112300,11436786070,992,991,992,990,14128
20241217,112200,11422789230,991,993,993,991,44847
20241217,112100,11378334298,992,994,994,991,7784
20241217,112000,11370614322,994,994,995,991,35692
20241217,111900,11335199839,993,993,994,993,4856
20241217,111800,11330376829,993,993,994,992,1067
20241217,111700,11329317419,993,993,994,992,13353
20241217,111600,11316062666,993,994,994,992,26935
20241217,111500,11289329364,993,994,994,993,14614
20241217,111400,11274815108,994,995,996,994,15681
20241217,111300,11259227496,995,994,995,994,23965
20241217,111200,11235399769,995,995,995,994,10902
20241217,111100,11224559023,996,996,996,995,24885
20241217,111000,11199796782,996,996,996,995,13432
20241217,110900,11186426450,995,995,996,995,12693
20241217,110800,11173786124,995,997,997,995,23331
20241217,110700,11150560701,996,997,998,996,6982
20241217,110600,11143599824,997,998,998,997,15546
20241217,110500,11128095416,997,997,998,997,6380
20241217,110400,11121730524,996,996,998,996,9916
20241217,110300,11111838179,996,996,999,996,13422
20241217,110200,11098467069,996,999,999,996,14939
20241217,110100,11083559494,999,999,1000,999,40276
20241217,110000,11043308199,999,999,999,999,4571
20241217,105900,11038741770,999,999,999,998,17953
20241217,105800,11020809889,999,998,999,997,12182
20241217,105700,11008652203,998,998,998,996,15056
20241217,105600,10993632476,997,996,997,996,6978
20241217,105500,10986675910,996,997,997,996,19405
20241217,105400,10967338423,996,995,996,994,11364
20241217,105300,10956027549,997,996,997,995,14056
20241217,105200,10942032998,996,996,996,995,37912
20241217,105100,10904274959,995,997,997,995,11417
20241217,105000,10892903624,996,996,997,996,6838
20241217,104900,10886092911,996,996,997,996,2173
20241217,104800,10883928602,996,994,996,993,26406
20241217,104700,10857648450,994,993,994,992,18216
20241217,104600,10839549397,994,995,995,992,10229
20241217,104500,10829400821,995,995,995,992,39740
20241217,104400,10789925434,995,995,996,995,22277
20241217,104300,10767758811,995,996,997,995,8205
20241217,104200,10759590019,996,996,996,995,6655
20241217,104100,10752962894,996,997,998,996,26855
20241217,104000,10726199464,998,998,998,997,4091
20241217,103900,10722117785,997,999,999,997,9646
20241217,103800,10712491250,998,998,999,998,29465
20241217,103700,10683085124,999,999,1000,999,10797
20241217,103600,10672295106,999,999,999,998,32221
20241217,103500,10640117929,999,999,999,998,15533
20241217,103400,10624611155,999,998,999,998,17821
20241217,103300,10606812425,998,997,998,997,10448
20241217,103200,10596394962,997,995,997,995,18931
20241217,103100,10577538639,995,994,995,994,21953
20241217,103000,10555706740,994,995,995,994,15476
20241217,102900,10540322953,995,995,996,994,8018
20241217,102800,10532345049,995,996,996,995,13776
20241217,102700,10518631013,996,996,996,995,15273
20241217,102600,10503423435,996,997,997,995,6363
20241217,102500,10497090649,995,995,998,995,2163
20241217,102400,10494932107,995,993,998,993,16881
20241217,102300,10478133259,993,993,995,993,7607
20241217,102200,10470576109,993,996,997,991,74102
20241217,102100,10397022092,996,1000,1000,995,11575
20241217,102000,10385465923,1000,1000,1001,995,62098
20241217,101900,10323429230,1000,1000,1001,999,72052
20241217,101800,10251379229,1001,1000,1001,1000,16635
20241217,101700,10234741291,1000,1000,1001,1000,44659
20241217,101600,10190075857,1000,999,1001,999,41832
20241217,101500,10148244595,1000,1000,1001,1000,60456
20241217,101400,10087763419,1001,1001,1002,999,75509
20241217,101300,10012260362,1000,1000,1001,999,73875
20241217,101200,9938382541,999,996,1000,996,67210
20241217,101100,9871292000,997,997,997,996,26933
20241217,101000,9844462796,997,993,997,993,29620
20241217,100900,9815000055,994,992,994,992,60185
20241217,100800,9755268729,992,993,993,992,23290
20241217,100700,9732151218,992,994,995,992,49584
20241217,100600,9682898627,994,993,995,992,16225
20241217,100500,9666787339,993,991,993,990,28595
20241217,100400,9638424970,990,989,990,988,40578
20241217,100300,9598279898,989,989,989,988,9686
20241217,100200,9588703328,989,989,989,988,22034
20241217,100100,9566916808,989,991,992,987,114998
20241217,100000,9453252160,991,989,991,989,23623
20241217,095900,9429851665,990,990,990,989,25953
20241217,095800,9404175482,989,989,992,988,139258
20241217,095700,9266417670,989,991,991,988,97675
20241217,095600,9169746112,991,992,993,990,58939
20241217,095500,9111306933,992,992,993,992,47150
20241217,095400,9064528526,992,996,996,992,49172
20241217,095300,9015674694,996,995,997,994,17457
20241217,095200,8998299537,995,997,997,994,71617
20241217,095100,8927014393,997,996,997,996,16256
20241217,095000,8910819522,996,995,997,995,9607
20241217,094900,8901254957,995,997,998,995,62391
20241217,094800,8839070012,998,998,998,996,36665
20241217,094700,8802509431,998,1000,1001,997,73521
20241217,094600,8729114751,1001,1002,1003,999,72478
20241217,094500,8656532427,1002,999,1003,999,67825
20241217,094400,8588665506,999,998,999,997,92631
20241217,094300,8496149460,997,996,997,996,32398
20241217,094200,8463867792,996,996,997,995,60392
20241217,094100,8403721250,997,997,997,996,10808
20241217,094000,8392952443,996,996,997,996,36961
20241217,093900,8356127342,996,996,997,996,19108
20241217,093800,8337093554,997,997,997,996,24252
20241217,093700,8312934030,996,998,998,995,16926
20241217,093600,8296077663,998,998,999,995,40221
20241217,093500,8255948663,998,996,998,995,17829
20241217,093400,8238179922,996,995,999,993,93950
20241217,093300,8144631870,995,996,999,994,58240
20241217,093200,8086598709,999,994,999,994,32338
20241217,093100,8054387400,994,993,994,992,22206
20241217,093000,8032336729,993,989,993,989,35983
20241217,092900,7996665562,989,993,993,989,76425
20241217,092800,7920954875,993,996,996,993,67679
20241217,092700,7853646922,996,994,998,992,114314
20241217,092600,7739720476,995,988,995,988,83348
20241217,092500,7657032165,988,988,989,988,46857
20241217,092400,7610725843,987,987,990,986,84843
20241217,092300,7526887956,986,990,990,986,65815
20241217,092200,7461900864,987,988,990,986,174300
20241217,092100,7289829586,988,995,995,988,175495
20241217,092000,7115934518,995,997,997,995,155880
20241217,091900,6960693932,996,999,1000,996,132195
20241217,091800,6828770235,999,999,1001,998,86057
20241217,091700,6742789635,999,1000,1001,998,207635
20241217,091600,6535313648,1000,1005,1005,999,183039
20241217,091500,6352078567,1004,1005,1007,1003,85124
20241217,091400,6266502266,1003,1006,1007,1003,97362
20241217,091300,6168642798,1005,1008,1009,1005,64024
20241217,091200,6104200649,1008,1012,1014,1005,148516
20241217,091100,5954097673,1012,1005,1015,1001,169496
20241217,091000,5783134242,1004,1001,1004,1000,286173
20241217,090900,5496727482,1004,1019,1020,1001,497463
20241217,090800,4993451300,1019,1024,1024,1019,316453
20241217,090700,4669987869,1023,1023,1024,1020,374854
20241217,090600,4286880091,1022,1018,1025,1015,630935
20241217,090500,3643046843,1018,1021,1022,1016,391721
20241217,090400,3243977000,1022,1037,1037,1012,540921
20241217,090300,2689645371,1037,1004,1039,1003,986083
20241217,090200,1681872549,1005,1000,1007,999,396047
20241217,090100,1284637816,1000,1005,1006,998,509561
20241217,090000,774219124,1005,1009,1010,999,763932