stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183400,6785168322,979,979,979,979,84525
20241218,183300,6785168322,979,979,979,979,0
20241218,183200,6785168322,979,979,979,979,0
20241218,183100,6785168322,979,979,979,979,0
20241218,183000,6785168322,979,979,979,979,0
20241218,182900,6785168322,979,979,979,979,0
20241218,182800,6785168322,979,979,979,979,0
20241218,182700,6785168322,979,979,979,979,0
20241218,182600,6785168322,979,979,979,979,0
20241218,182500,6785168322,979,979,979,979,0
20241218,182400,6785168322,979,979,979,979,0
20241218,182300,6785168322,979,979,979,979,0
20241218,182200,6785168322,979,979,979,979,0
20241218,182100,6785168322,979,979,979,979,0
20241218,182000,6785168322,979,979,979,979,0
20241218,181900,6785168322,979,979,979,979,0
20241218,181800,6785168322,979,979,979,979,0
20241218,181700,6785168322,979,979,979,979,0
20241218,181600,6785168322,979,979,979,979,0
20241218,181500,6785168322,979,979,979,979,0
20241218,181400,6785168322,979,979,979,979,0
20241218,181300,6785168322,979,979,979,979,0
20241218,181200,6785168322,979,979,979,979,0
20241218,181100,6785168322,979,979,979,979,0
20241218,181000,6785168322,979,979,979,979,0
20241218,180900,6785168322,979,979,979,979,0
20241218,180800,6785168322,979,979,979,979,0
20241218,180700,6785168322,979,979,979,979,0
20241218,180600,6785168322,979,979,979,979,0
20241218,180500,6785168322,979,979,979,979,0
20241218,180400,6785168322,979,979,979,979,84525
20241218,180300,6785168322,979,979,979,979,0
20241218,180200,6785168322,979,979,979,979,0
20241218,180100,6785168322,979,979,979,979,0
20241218,180000,6785168322,979,979,979,979,0
20241218,175900,6785168322,979,979,979,979,0
20241218,175800,6785168322,979,979,979,979,0
20241218,175700,6785168322,979,979,979,979,0
20241218,175600,6785168322,979,979,979,979,0
20241218,175500,6785168322,979,979,979,979,0
20241218,175400,6785168322,979,979,979,979,0
20241218,175300,6785168322,979,979,979,979,0
20241218,175200,6785168322,979,979,979,979,0
20241218,175100,6785168322,979,979,979,979,0
20241218,175000,6785168322,979,979,979,979,0
20241218,174900,6785168322,979,979,979,979,0
20241218,174800,6785168322,979,979,979,979,0
20241218,174700,6785168322,979,979,979,979,0
20241218,174600,6785168322,979,979,979,979,0
20241218,174500,6785168322,979,979,979,979,0
20241218,174400,6785168322,979,979,979,979,0
20241218,174300,6785168322,979,979,979,979,0
20241218,174200,6785168322,979,979,979,979,0
20241218,174100,6785168322,979,979,979,979,0
20241218,174000,6785168322,979,979,979,979,0
20241218,173900,6785168322,979,979,979,979,0
20241218,173800,6785168322,979,979,979,979,0
20241218,173700,6785168322,979,979,979,979,0
20241218,173600,6785168322,979,979,979,979,0
20241218,173500,6785168322,979,979,979,979,0
20241218,173400,6785168322,979,979,979,979,84525
20241218,173300,6785168322,979,979,979,979,0
20241218,173200,6785168322,979,979,979,979,0
20241218,173100,6785168322,979,979,979,979,0
20241218,173000,6785168322,979,979,979,979,0
20241218,172900,6785168322,979,979,979,979,0
20241218,172800,6785168322,979,979,979,979,0
20241218,172700,6785168322,979,979,979,979,0
20241218,172600,6785168322,979,979,979,979,0
20241218,172500,6785168322,979,979,979,979,0
20241218,172400,6785168322,979,979,979,979,0
20241218,172300,6785168322,979,979,979,979,0
20241218,172200,6785168322,979,979,979,979,0
20241218,172100,6785168322,979,979,979,979,0
20241218,172000,6785168322,979,979,979,979,0
20241218,171900,6785168322,979,979,979,979,0
20241218,171800,6785168322,979,979,979,979,0
20241218,171700,6785168322,979,979,979,979,0
20241218,171600,6785168322,979,979,979,979,0
20241218,171500,6785168322,979,979,979,979,0
20241218,171400,6785168322,979,979,979,979,0
20241218,171300,6785168322,979,979,979,979,0
20241218,171200,6785168322,979,979,979,979,0
20241218,171100,6785168322,979,979,979,979,0
20241218,171000,6785168322,979,979,979,979,0
20241218,170900,6785168322,979,979,979,979,0
20241218,170800,6785168322,979,979,979,979,0
20241218,170700,6785168322,979,979,979,979,0
20241218,170600,6785168322,979,979,979,979,0
20241218,170500,6785168322,979,979,979,979,0
20241218,170400,6785168322,979,979,979,979,84525
20241218,170300,6785168322,979,979,979,979,0
20241218,170200,6785168322,979,979,979,979,0
20241218,170100,6785168322,979,979,979,979,0
20241218,170000,6785168322,979,979,979,979,0
20241218,165900,6785168322,979,979,979,979,0
20241218,165800,6785168322,979,979,979,979,0
20241218,165700,6785168322,979,979,979,979,0
20241218,165600,6785168322,979,979,979,979,0
20241218,165500,6785168322,979,979,979,979,0
20241218,165400,6785168322,979,979,979,979,0
20241218,165300,6785168322,979,979,979,979,0
20241218,165200,6785168322,979,979,979,979,0
20241218,165100,6785168322,979,979,979,979,0
20241218,165000,6785168322,979,979,979,979,0
20241218,164900,6785168322,979,979,979,979,0
20241218,164800,6785168322,979,979,979,979,0
20241218,164700,6785168322,979,979,979,979,0
20241218,164600,6785168322,979,979,979,979,0
20241218,164500,6785168322,979,979,979,979,0
20241218,164400,6785168322,979,979,979,979,0
20241218,164300,6785168322,979,979,979,979,0
20241218,164200,6785168322,979,979,979,979,0
20241218,164100,6785168322,979,979,979,979,0
20241218,164000,6785168322,979,979,979,979,0
20241218,163900,6785168322,979,979,979,979,0
20241218,163800,6785168322,979,979,979,979,0
20241218,163700,6785168322,979,979,979,979,0
20241218,163600,6785168322,979,979,979,979,0
20241218,163500,6785168322,979,979,979,979,0
20241218,163400,6785168322,979,979,979,979,84525
20241218,163300,6785168322,979,979,979,979,0
20241218,163200,6785168322,979,979,979,979,0
20241218,163100,6785168322,979,979,979,979,0
20241218,163000,6785168322,979,979,979,979,0
20241218,162900,6785168322,979,979,979,979,0
20241218,162800,6785168322,979,979,979,979,0
20241218,162700,6785168322,979,979,979,979,0
20241218,162600,6785168322,979,979,979,979,0
20241218,162500,6785168322,979,979,979,979,0
20241218,162400,6785168322,979,979,979,979,0
20241218,162300,6785168322,979,979,979,979,0
20241218,162200,6785168322,979,979,979,979,0
20241218,162100,6785168322,979,979,979,979,0
20241218,162000,6785168322,979,979,979,979,0
20241218,161900,6785168322,979,979,979,979,0
20241218,161800,6785168322,979,979,979,979,0
20241218,161700,6785168322,979,979,979,979,0
20241218,161600,6785168322,979,979,979,979,0
20241218,161500,6785168322,979,979,979,979,0
20241218,161400,6785168322,979,979,979,979,0
20241218,161300,6785168322,979,979,979,979,0
20241218,161200,6785168322,979,979,979,979,0
20241218,161100,6785168322,979,979,979,979,0
20241218,161000,6785168322,979,979,979,979,0
20241218,160900,6785168322,979,979,979,979,0
20241218,160800,6785168322,979,979,979,979,0
20241218,160700,6785168322,979,979,979,979,0
20241218,160600,6785168322,979,979,979,979,0
20241218,160500,6785168322,979,979,979,979,0
20241218,160400,6785168322,979,979,979,979,84525
20241218,160300,6785168322,979,979,979,979,0
20241218,160200,6785168322,979,979,979,979,0
20241218,160100,6785168322,979,979,979,979,0
20241218,160000,6785168322,979,979,979,979,0
20241218,155900,6785168322,979,979,979,979,0
20241218,155800,6785168322,979,979,979,979,0
20241218,155700,6785168322,979,979,979,979,0
20241218,155600,6785168322,979,979,979,979,0
20241218,155500,6785168322,979,979,979,979,0
20241218,155400,6785168322,979,979,979,979,0
20241218,155300,6785168322,979,979,979,979,0
20241218,155200,6785168322,979,979,979,979,0
20241218,155100,6785168322,979,979,979,979,0
20241218,155000,6785168322,979,979,979,979,0
20241218,154900,6785168322,979,979,979,979,0
20241218,154800,6785168322,979,979,979,979,0
20241218,154700,6785168322,979,979,979,979,0
20241218,154600,6785168322,979,979,979,979,0
20241218,154500,6785168322,979,979,979,979,0
20241218,154400,6785168322,979,979,979,979,0
20241218,154300,6785168322,979,979,979,979,0
20241218,154200,6785168322,979,979,979,979,0
20241218,154100,6785168322,979,979,979,979,0
20241218,154000,6785168322,979,979,979,979,0
20241218,153900,6785168322,979,979,979,979,0
20241218,153800,6785168322,979,979,979,979,0
20241218,153700,6785168322,979,979,979,979,0
20241218,153600,6785168322,979,979,979,979,0
20241218,153500,6785168322,979,979,979,979,0
20241218,153400,6785168322,979,979,979,979,84525
20241218,153300,6785168322,979,979,979,979,0
20241218,153200,6785168322,979,979,979,979,0
20241218,153100,6785168322,979,979,979,979,0
20241218,153000,6785168322,979,979,979,979,84525
20241218,152900,6702418347,980,980,980,980,0
20241218,152800,6702418347,980,980,980,980,0
20241218,152700,6702418347,980,980,980,980,0
20241218,152600,6702418347,980,980,980,980,0
20241218,152500,6702418347,980,980,980,980,0
20241218,152400,6702418347,980,980,980,980,0
20241218,152300,6702418347,980,980,980,980,0
20241218,152200,6702418347,980,980,980,980,0
20241218,152100,6702418347,980,980,980,980,0
20241218,152000,6702418347,980,980,980,980,0
20241218,151900,6702418347,980,980,981,980,35491
20241218,151800,6667631672,980,981,981,980,13324
20241218,151700,6654571079,981,981,981,980,6543
20241218,151600,6648158824,980,980,981,979,36210
20241218,151500,6612681097,980,979,980,979,34301
20241218,151400,6579082433,979,980,980,979,1908
20241218,151300,6577212919,980,981,982,979,44152
20241218,151200,6533915239,981,981,982,981,25487
20241218,151100,6508898984,981,981,982,981,11810
20241218,151000,6497313278,981,981,982,980,30658
20241218,150900,6467237154,981,980,981,979,2647
20241218,150800,6464643584,979,980,981,979,32649
20241218,150700,6432669477,980,981,981,980,986
20241218,150600,6431703056,979,980,980,979,30673
20241218,150500,6401663788,980,980,981,980,44334
20241218,150400,6358216447,980,980,981,980,21730
20241218,150300,6336920361,980,980,981,980,8266
20241218,150200,6328819029,980,980,981,980,20580
20241218,150100,6308650533,980,980,980,980,7019
20241218,150000,6301771913,980,981,981,980,3910
20241218,145900,6297936354,981,981,981,980,6777
20241218,145800,6291288426,981,981,981,980,13076
20241218,145700,6278473538,981,982,982,980,2445
20241218,145600,6276075767,982,980,982,980,8378
20241218,145500,6267862309,980,981,982,980,21998
20241218,145400,6246282828,981,981,982,981,5016
20241218,145300,6241359540,981,981,982,981,18047
20241218,145200,6223655014,981,982,982,981,7991
20241218,145100,6215815819,981,982,982,981,7222
20241218,145000,6208730896,982,981,982,981,7278
20241218,144900,6201589006,981,981,982,981,2028
20241218,144800,6199598119,981,980,981,980,21833
20241218,144700,6178189854,980,980,981,980,21856
20241218,144600,6156767514,980,981,981,980,1729
20241218,144500,6155072505,981,981,981,980,3034
20241218,144400,6152099076,980,980,981,980,10033
20241218,144300,6142263326,981,981,981,980,1293
20241218,144200,6140995535,981,981,981,980,6167
20241218,144100,6134949699,981,981,981,981,14913
20241218,144000,6120320046,982,982,982,981,584
20241218,143900,6119747088,982,981,982,981,8939
20241218,143800,6110976327,981,980,981,980,6509
20241218,143700,6104592708,980,980,980,980,3552
20241218,143600,6101111748,980,980,980,979,965
20241218,143500,6100166707,980,980,980,979,1894
20241218,143400,6098312142,980,980,980,979,2944
20241218,143300,6095429626,979,978,979,977,6793
20241218,143200,6088785847,978,978,978,977,12536
20241218,143100,6076527689,978,977,978,977,6481
20241218,143000,6070190174,977,978,978,977,5293
20241218,142900,6065017789,978,979,979,978,19756
20241218,142800,6045691404,978,979,980,978,12515
20241218,142700,6033445231,979,977,979,977,6056
20241218,142600,6027521295,978,978,978,978,3871
20241218,142500,6023735457,978,978,978,977,4130
20241218,142400,6019696334,978,978,978,977,10812
20241218,142300,6009130379,977,979,980,977,10571
20241218,142200,5998794989,979,979,979,978,9768
20241218,142100,5989237916,979,979,980,979,2288
20241218,142000,5986997476,979,980,980,978,9004
20241218,141900,5978183095,980,980,980,979,2274
20241218,141800,5975954589,980,980,981,980,6220
20241218,141700,5969858799,981,980,981,980,3035
20241218,141600,5966883633,981,981,981,979,2514
20241218,141500,5964419813,982,981,982,981,6555
20241218,141400,5957986607,981,981,981,980,3796
20241218,141300,5954263431,981,980,981,979,7233
20241218,141200,5947175513,979,979,979,979,798
20241218,141100,5946394271,979,979,979,979,911
20241218,141000,5945502402,979,979,980,979,4422
20241218,140900,5941173164,978,978,979,977,17375
20241218,140800,5924180613,978,978,978,977,2883
20241218,140700,5921361147,978,980,980,978,64743
20241218,140600,5858006800,979,979,979,979,45519
20241218,140500,5813443699,980,980,980,979,2137
20241218,140400,5811350483,979,981,981,979,18323
20241218,140300,5793404851,980,980,980,980,3843
20241218,140200,5789638711,980,979,980,979,5586
20241218,140100,5784169552,980,979,980,979,18370
20241218,140000,5766184057,979,980,980,979,3255
20241218,135900,5762996791,980,980,980,979,2869
20241218,135800,5760185172,979,979,980,979,9826
20241218,135700,5750564404,980,980,980,979,21016
20241218,135600,5729970724,980,981,981,980,3309
20241218,135500,5726725707,981,982,982,981,5465
20241218,135400,5721362946,982,981,982,981,2392
20241218,135300,5719015218,982,982,982,982,2131
20241218,135200,5716922576,982,981,982,980,613
20241218,135100,5716321138,982,980,982,979,15000
20241218,135000,5701628993,980,980,981,980,7816
20241218,134900,5693969253,981,981,982,981,1360
20241218,134800,5692635087,982,981,982,981,1263
20241218,134700,5691395961,982,982,982,981,1390
20241218,134600,5690031027,981,980,981,980,9313
20241218,134500,5680894986,981,981,981,980,2071
20241218,134400,5678864839,980,980,981,980,204
20241218,134300,5678664916,981,981,981,980,798
20241218,134200,5677882701,980,981,981,979,2240
20241218,134100,5675686841,980,980,981,980,5330
20241218,134000,5670459868,980,980,981,980,452
20241218,133900,5670016758,980,980,980,979,9101
20241218,133800,5661103058,980,980,980,980,6052
20241218,133700,5655172098,980,980,981,980,12581
20241218,133600,5642842712,980,981,981,980,25552
20241218,133500,5617791299,981,981,982,980,8834
20241218,133400,5609125339,981,981,981,980,8468
20241218,133300,5600824739,981,980,981,980,33930
20241218,133200,5567540409,980,980,981,979,17977
20241218,133100,5549929835,980,980,980,979,7080
20241218,133000,5542996436,980,980,980,979,3493
20241218,132900,5539574319,980,980,980,980,11184
20241218,132800,5528613999,981,981,981,980,4802
20241218,132700,5523906854,980,979,981,979,14681
20241218,132600,5509522690,979,978,979,978,3388
20241218,132500,5506206413,979,979,979,979,557
20241218,132400,5505661110,979,979,979,978,4264
20241218,132300,5501490792,979,978,979,978,1567
20241218,132200,5499957834,979,979,979,978,944
20241218,132100,5499033776,978,978,978,977,5077
20241218,132000,5494068786,978,978,978,977,11182
20241218,131900,5483133038,978,978,979,978,2035
20241218,131800,5481142807,978,979,979,978,4481
20241218,131700,5476759338,978,979,979,978,16346
20241218,131600,5460761371,978,981,981,978,22545
20241218,131500,5438693054,981,979,981,978,1879
20241218,131400,5436853244,979,978,979,978,5215
20241218,131300,5431752973,979,981,981,978,30739
20241218,131200,5401674246,981,980,981,980,31875
20241218,131100,5370436726,980,980,980,979,8039
20241218,131000,5362560763,980,980,980,979,6310
20241218,130900,5356377061,979,979,979,979,3836
20241218,130800,5352621617,979,979,979,979,2699
20241218,130700,5349979296,979,979,979,979,5812
20241218,130600,5344289348,979,979,980,979,1681
20241218,130500,5342643641,979,978,979,978,1500
20241218,130400,5341176623,979,977,979,977,4184
20241218,130300,5337083495,977,978,978,977,5837
20241218,130200,5331380098,977,978,979,977,2599
20241218,130100,5328838587,978,978,978,978,554
20241218,130000,5328296775,978,978,979,978,1801
20241218,125900,5326535395,978,979,979,978,2775
20241218,125800,5323821038,979,979,979,978,2912
20241218,125700,5320970867,979,979,979,978,1819
20241218,125600,5319191790,979,979,979,978,6169
20241218,125500,5313155495,979,978,979,978,2009
20241218,125400,5311190684,978,978,978,978,9874
20241218,125300,5301533912,977,976,978,976,7344
20241218,125200,5294361965,976,977,977,976,7918
20241218,125100,5286627750,977,978,978,977,3352
20241218,125000,5283352796,978,978,978,978,1584
20241218,124900,5281803644,978,980,980,978,137
20241218,124800,5281669386,980,979,980,976,15166
20241218,124700,5266855409,980,977,980,977,32595
20241218,124600,5234918747,977,977,977,977,35991
20241218,124500,5199755540,979,977,979,977,6577
20241218,124400,5193329579,976,977,977,976,2683
20241218,124300,5190709263,977,977,977,977,2883
20241218,124200,5187892572,976,979,979,976,15654
20241218,124100,5172567584,976,977,979,976,17200
20241218,124000,5155770666,977,978,980,977,1170
20241218,123900,5154626972,980,977,980,977,293
20241218,123800,5154340477,977,978,981,976,31407
20241218,123700,5123649309,981,978,981,978,15094
20241218,123600,5108863847,978,977,978,977,2157
20241218,123500,5106756338,977,977,977,976,3470
20241218,123400,5103366349,977,977,978,977,1973
20241218,123300,5101438727,977,976,977,976,3878
20241218,123200,5097652512,977,977,978,977,9729
20241218,123100,5088147162,978,980,980,978,5249
20241218,123000,5083011927,980,979,980,979,180
20241218,122900,5082835578,979,980,981,979,5647
20241218,122800,5077301964,980,980,980,980,10425
20241218,122700,5067085464,980,981,981,980,1748
20241218,122600,5065370871,981,981,981,980,151
20241218,122500,5065222741,981,980,981,980,6276
20241218,122400,5059070869,980,978,980,978,4061
20241218,122300,5055099003,978,977,978,976,3257
20241218,122200,5051916504,977,977,977,975,32231
20241218,122100,5020462329,978,978,978,976,18294
20241218,122000,5002589434,977,980,980,977,6858
20241218,121900,4995877983,979,979,980,979,1291
20241218,121800,4994613994,979,980,980,979,1171
20241218,121700,4993467364,980,979,980,979,14960
20241218,121600,4978821519,980,981,981,979,11527
20241218,121500,4967526043,981,980,981,980,17824
20241218,121400,4950058489,980,981,981,980,4299
20241218,121300,4945842461,981,980,981,980,2795
20241218,121200,4943101596,980,981,981,980,6085
20241218,121100,4937135339,981,981,981,980,1525
20241218,121000,4935640114,981,981,981,980,1979
20241218,120900,4933700474,981,981,981,980,3375
20241218,120800,4930391704,981,980,981,980,8824
20241218,120700,4921742843,981,982,982,980,2522
20241218,120600,4919267660,981,982,982,981,9204
20241218,120500,4910238101,981,980,981,980,2092
20241218,120400,4908186571,980,980,981,979,12545
20241218,120300,4895894571,981,981,981,981,6478
20241218,120200,4889539653,980,980,980,979,14541
20241218,120100,4875289565,980,977,980,977,7509
20241218,120000,4867941613,977,978,978,977,153
20241218,115900,4867791980,977,978,978,977,904
20241218,115800,4866908764,978,978,979,978,172
20241218,115700,4866740543,979,977,979,976,1973
20241218,115600,4864813096,977,977,977,976,3931
20241218,115500,4860972889,977,977,979,977,14320
20241218,115400,4846977240,979,978,979,977,15658
20241218,115300,4831662896,978,978,978,978,5980
20241218,115200,4825814456,978,978,978,977,5179
20241218,115100,4820752160,978,977,978,977,4354
20241218,115000,4816496967,977,976,978,976,27341
20241218,114900,4789806186,977,978,978,977,7317
20241218,114800,4782655703,979,979,979,978,5510
20241218,114700,4777266288,978,976,979,976,1420
20241218,114600,4775877558,976,978,979,976,21408
20241218,114500,4754959962,979,978,979,977,2271
20241218,114400,4752740333,978,979,979,977,31880
20241218,114300,4721576628,979,978,979,978,5082
20241218,114200,4716605523,978,978,979,978,2521
20241218,114100,4714139433,978,979,979,978,1549
20241218,114000,4712623962,979,979,979,978,2225
20241218,113900,4710446400,978,979,979,978,3087
20241218,113800,4707425327,980,978,980,978,8840
20241218,113700,4698779779,977,979,979,977,31172
20241218,113600,4668278555,979,979,979,978,3876
20241218,113500,4664484632,979,980,981,979,12973
20241218,113400,4651771675,980,980,980,980,3175
20241218,113300,4648660175,980,981,981,980,566
20241218,113200,4648105146,981,981,981,980,1786
20241218,113100,4646353551,981,979,981,979,7132
20241218,113000,4639366140,979,980,980,978,21876
20241218,112900,4617949557,979,980,981,979,7305
20241218,112800,4610791421,980,980,981,980,4344
20241218,112700,4606534250,980,980,980,980,5728
20241218,112600,4600920810,980,981,981,980,5307
20241218,112500,4595714957,981,982,982,980,8756
20241218,112400,4587125391,981,980,981,980,5301
20241218,112300,4581929328,980,982,982,980,15006
20241218,112200,4567210398,982,983,983,982,1188
20241218,112100,4566042724,983,983,983,983,11124
20241218,112000,4555107832,983,983,984,983,14030
20241218,111900,4541313342,984,983,984,983,1480
20241218,111800,4539858458,983,983,984,983,3386
20241218,111700,4536529784,983,983,984,983,6713
20241218,111600,4529929895,983,983,984,983,3878
20241218,111500,4526116927,983,983,984,983,13982
20241218,111400,4512372618,983,983,984,983,436
20241218,111300,4511943926,983,984,984,983,5446
20241218,111200,4506586280,984,982,984,982,8928
20241218,111100,4497803951,983,983,984,982,881
20241218,111000,4496937924,983,982,984,982,20771
20241218,110900,4476507635,983,982,983,980,24696
20241218,110800,4452236092,981,980,981,979,35037
20241218,110700,4417876631,980,980,981,980,2247
20241218,110600,4415674569,980,981,981,980,4212
20241218,110500,4411545659,980,980,980,979,19230
20241218,110400,4392700848,980,980,980,979,989
20241218,110300,4391732612,980,980,980,979,8982
20241218,110200,4382931875,980,980,980,979,2763
20241218,110100,4380225135,980,979,980,979,2527
20241218,110000,4377749871,980,980,980,980,2269
20241218,105900,4375526251,980,980,980,979,6014
20241218,105800,4369632562,980,979,980,979,4680
20241218,105700,4365050218,980,979,980,979,3029
20241218,105600,4362082898,980,980,980,980,623
20241218,105500,4361472358,980,980,980,979,3838
20241218,105400,4357712752,980,981,981,980,5153
20241218,105300,4352660063,981,981,981,980,4526
20241218,105200,4348220208,981,980,981,980,1448
20241218,105100,4346800879,981,981,982,981,7289
20241218,105000,4339650133,981,980,981,980,9158
20241218,104900,4330675191,980,980,980,979,5875
20241218,104800,4324922905,980,980,980,979,2437
20241218,104700,4322535262,980,980,980,979,5356
20241218,104600,4317286630,980,981,981,979,15356
20241218,104500,4302238216,981,981,981,980,11586
20241218,104400,4290876359,980,979,981,979,15925
20241218,104300,4275269777,980,980,981,979,10462
20241218,104200,4265017024,980,981,982,980,13943
20241218,104100,4251337872,981,980,981,980,11002
20241218,104000,4240555429,979,979,980,979,9471
20241218,103900,4231283260,979,981,981,979,18073
20241218,103800,4213583516,981,980,981,980,17040
20241218,103700,4196883709,980,978,980,977,34667
20241218,103600,4162939886,977,975,978,975,16453
20241218,103500,4146879400,976,975,976,975,2497
20241218,103400,4144444131,976,976,976,975,3167
20241218,103300,4141353543,976,976,976,974,5458
20241218,103200,4136026986,976,975,976,974,4099
20241218,103100,4132031984,975,978,978,975,30910
20241218,103000,4101854220,978,979,979,978,13436
20241218,102900,4088713691,979,978,979,978,10026
20241218,102800,4078898425,978,977,978,976,13956
20241218,102700,4065255281,977,976,977,976,5002
20241218,102600,4060372160,975,978,978,975,18792
20241218,102500,4042023458,978,974,978,974,12669
20241218,102400,4029669097,974,971,974,970,62436
20241218,102300,3969000859,970,970,971,969,43505
20241218,102200,3926814637,970,970,972,969,62200
20241218,102100,3866446823,970,971,971,970,89691
20241218,102000,3779432725,971,971,972,971,48305
20241218,101900,3732528112,971,972,972,971,36722
20241218,101800,3696842722,972,972,972,970,48782
20241218,101700,3649480494,971,971,972,971,71144
20241218,101600,3580383187,972,972,973,971,105589
20241218,101500,3477751935,972,976,976,971,122815
20241218,101400,3358140987,976,977,978,975,59432
20241218,101300,3300116219,977,979,979,977,37692
20241218,101200,3263282437,979,981,981,978,94389
20241218,101100,3170809841,981,981,981,980,39832
20241218,101000,3131767021,981,981,981,980,20621
20241218,100900,3111554945,980,981,981,980,22411
20241218,100800,3089587575,981,981,981,980,10328
20241218,100700,3079464707,980,981,981,980,19843
20241218,100600,3060005784,981,981,982,980,69791
20241218,100500,2991577221,981,981,982,981,47263
20241218,100400,2945209670,982,982,982,981,6244
20241218,100300,2939079872,982,981,982,981,18135
20241218,100200,2921287501,981,982,982,981,13253
20241218,100100,2908275575,981,983,983,981,13329
20241218,100000,2895192053,983,982,984,981,37422
20241218,095900,2858420217,982,982,983,982,19122
20241218,095800,2839642290,982,982,983,981,47282
20241218,095700,2793175949,981,981,983,980,24556
20241218,095600,2769092964,981,981,984,981,73915
20241218,095500,2696518279,981,981,982,980,39415
20241218,095400,2657852912,981,981,982,981,60022
20241218,095300,2598963922,982,981,982,981,11313
20241218,095200,2587862688,981,982,982,981,21805
20241218,095100,2566456509,982,983,984,982,23362
20241218,095000,2543495900,984,981,984,981,112876
20241218,094900,2432681026,981,982,982,981,31543
20241218,094800,2401708934,982,983,983,982,58057
20241218,094700,2344649281,983,983,984,981,66839
20241218,094600,2278953640,983,983,983,981,58052
20241218,094500,2221966701,983,984,985,983,27168
20241218,094400,2195242855,985,984,985,984,19474
20241218,094300,2176072552,984,984,985,984,8647
20241218,094200,2167563125,984,983,984,982,49634
20241218,094100,2118791175,983,985,985,982,37466
20241218,094000,2081962138,985,987,987,984,55100
20241218,093900,2027696994,986,988,989,986,61673
20241218,093800,1966820754,988,990,991,988,48380
20241218,093700,1918996879,989,990,991,989,29293
20241218,093600,1889998221,990,991,991,990,6094
20241218,093500,1883960856,991,991,991,990,21442
20241218,093400,1862723656,991,991,991,990,8864
20241218,093300,1853941152,992,991,992,990,39383
20241218,093200,1814916069,991,991,992,991,12693
20241218,093100,1802330686,991,992,992,991,14334
20241218,093000,1788124225,991,990,992,990,12332
20241218,092900,1775911755,990,992,992,990,84024
20241218,092800,1692695225,992,992,992,991,13261
20241218,092700,1679545901,991,991,992,991,19235
20241218,092600,1660477706,990,990,991,989,37871
20241218,092500,1622957826,990,989,990,988,22505
20241218,092400,1600693347,989,989,990,988,3702
20241218,092300,1597032971,988,987,988,986,25545
20241218,092200,1571814827,987,986,988,986,17150
20241218,092100,1554888468,986,986,987,986,10432
20241218,092000,1544596947,986,986,987,984,48011
20241218,091900,1497267672,985,986,988,984,36999
20241218,091800,1460809130,989,989,989,984,119707
20241218,091700,1342764676,989,991,991,989,57026
20241218,091600,1286311185,990,992,992,990,45993
20241218,091500,1240747046,992,993,993,991,19810
20241218,091400,1221096315,993,992,993,990,50712
20241218,091300,1170793541,992,991,992,990,14857
20241218,091200,1156072317,991,991,991,989,30736
20241218,091100,1125649351,991,990,991,990,21757
20241218,091000,1104102672,990,992,995,989,55028
20241218,090900,1049554586,990,994,996,990,91054
20241218,090800,959260748,991,983,994,983,16007
20241218,090700,943426220,1000,987,1000,980,174396
20241218,090600,771507256,987,992,992,986,112490
20241218,090500,660184510,992,998,998,991,95008
20241218,090400,565700959,998,1002,1002,997,110332
20241218,090300,455402819,1001,1002,1002,1000,59651
20241218,090200,395668436,1000,1003,1007,999,90103
20241218,090100,305216692,1003,997,1009,997,183450
20241218,090000,121103423,997,997,1001,994,121356