stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183400,18415836349,1007,1007,1007,1007,117725
20241219,183300,18415836349,1007,1007,1007,1007,0
20241219,183200,18415836349,1007,1007,1007,1007,0
20241219,183100,18415836349,1007,1007,1007,1007,0
20241219,183000,18415836349,1007,1007,1007,1007,0
20241219,182900,18415836349,1007,1007,1007,1007,0
20241219,182800,18415836349,1007,1007,1007,1007,0
20241219,182700,18415836349,1007,1007,1007,1007,0
20241219,182600,18415836349,1007,1007,1007,1007,0
20241219,182500,18415836349,1007,1007,1007,1007,0
20241219,182400,18415836349,1007,1007,1007,1007,0
20241219,182300,18415836349,1007,1007,1007,1007,0
20241219,182200,18415836349,1007,1007,1007,1007,0
20241219,182100,18415836349,1007,1007,1007,1007,0
20241219,182000,18415836349,1007,1007,1007,1007,0
20241219,181900,18415836349,1007,1007,1007,1007,0
20241219,181800,18415836349,1007,1007,1007,1007,0
20241219,181700,18415836349,1007,1007,1007,1007,0
20241219,181600,18415836349,1007,1007,1007,1007,0
20241219,181500,18415836349,1007,1007,1007,1007,0
20241219,181400,18415836349,1007,1007,1007,1007,0
20241219,181300,18415836349,1007,1007,1007,1007,0
20241219,181200,18415836349,1007,1007,1007,1007,0
20241219,181100,18415836349,1007,1007,1007,1007,0
20241219,181000,18415836349,1007,1007,1007,1007,0
20241219,180900,18415836349,1007,1007,1007,1007,0
20241219,180800,18415836349,1007,1007,1007,1007,0
20241219,180700,18415836349,1007,1007,1007,1007,0
20241219,180600,18415836349,1007,1007,1007,1007,0
20241219,180500,18415836349,1007,1007,1007,1007,0
20241219,180400,18415836349,1007,1007,1007,1007,117725
20241219,180300,18415836349,1007,1007,1007,1007,0
20241219,180200,18415836349,1007,1007,1007,1007,0
20241219,180100,18415836349,1007,1007,1007,1007,0
20241219,180000,18415836349,1007,1007,1007,1007,0
20241219,175900,18415836349,1007,1007,1007,1007,0
20241219,175800,18415836349,1007,1007,1007,1007,0
20241219,175700,18415836349,1007,1007,1007,1007,0
20241219,175600,18415836349,1007,1007,1007,1007,0
20241219,175500,18415836349,1007,1007,1007,1007,0
20241219,175400,18415836349,1007,1007,1007,1007,0
20241219,175300,18415836349,1007,1007,1007,1007,0
20241219,175200,18415836349,1007,1007,1007,1007,0
20241219,175100,18415836349,1007,1007,1007,1007,0
20241219,175000,18415836349,1007,1007,1007,1007,0
20241219,174900,18415836349,1007,1007,1007,1007,0
20241219,174800,18415836349,1007,1007,1007,1007,0
20241219,174700,18415836349,1007,1007,1007,1007,0
20241219,174600,18415836349,1007,1007,1007,1007,0
20241219,174500,18415836349,1007,1007,1007,1007,0
20241219,174400,18415836349,1007,1007,1007,1007,0
20241219,174300,18415836349,1007,1007,1007,1007,0
20241219,174200,18415836349,1007,1007,1007,1007,0
20241219,174100,18415836349,1007,1007,1007,1007,0
20241219,174000,18415836349,1007,1007,1007,1007,0
20241219,173900,18415836349,1007,1007,1007,1007,0
20241219,173800,18415836349,1007,1007,1007,1007,0
20241219,173700,18415836349,1007,1007,1007,1007,0
20241219,173600,18415836349,1007,1007,1007,1007,0
20241219,173500,18415836349,1007,1007,1007,1007,0
20241219,173400,18415836349,1007,1007,1007,1007,117725
20241219,173300,18415836349,1007,1007,1007,1007,0
20241219,173200,18415836349,1007,1007,1007,1007,0
20241219,173100,18415836349,1007,1007,1007,1007,0
20241219,173000,18415836349,1007,1007,1007,1007,0
20241219,172900,18415836349,1007,1007,1007,1007,0
20241219,172800,18415836349,1007,1007,1007,1007,0
20241219,172700,18415836349,1007,1007,1007,1007,0
20241219,172600,18415836349,1007,1007,1007,1007,0
20241219,172500,18415836349,1007,1007,1007,1007,0
20241219,172400,18415836349,1007,1007,1007,1007,0
20241219,172300,18415836349,1007,1007,1007,1007,0
20241219,172200,18415836349,1007,1007,1007,1007,0
20241219,172100,18415836349,1007,1007,1007,1007,0
20241219,172000,18415836349,1007,1007,1007,1007,0
20241219,171900,18415836349,1007,1007,1007,1007,0
20241219,171800,18415836349,1007,1007,1007,1007,0
20241219,171700,18415836349,1007,1007,1007,1007,0
20241219,171600,18415836349,1007,1007,1007,1007,0
20241219,171500,18415836349,1007,1007,1007,1007,0
20241219,171400,18415836349,1007,1007,1007,1007,0
20241219,171300,18415836349,1007,1007,1007,1007,0
20241219,171200,18415836349,1007,1007,1007,1007,0
20241219,171100,18415836349,1007,1007,1007,1007,0
20241219,171000,18415836349,1007,1007,1007,1007,0
20241219,170900,18415836349,1007,1007,1007,1007,0
20241219,170800,18415836349,1007,1007,1007,1007,0
20241219,170700,18415836349,1007,1007,1007,1007,0
20241219,170600,18415836349,1007,1007,1007,1007,0
20241219,170500,18415836349,1007,1007,1007,1007,0
20241219,170400,18415836349,1007,1007,1007,1007,117725
20241219,170300,18415836349,1007,1007,1007,1007,0
20241219,170200,18415836349,1007,1007,1007,1007,0
20241219,170100,18415836349,1007,1007,1007,1007,0
20241219,170000,18415836349,1007,1007,1007,1007,0
20241219,165900,18415836349,1007,1007,1007,1007,0
20241219,165800,18415836349,1007,1007,1007,1007,0
20241219,165700,18415836349,1007,1007,1007,1007,0
20241219,165600,18415836349,1007,1007,1007,1007,0
20241219,165500,18415836349,1007,1007,1007,1007,0
20241219,165400,18415836349,1007,1007,1007,1007,0
20241219,165300,18415836349,1007,1007,1007,1007,0
20241219,165200,18415836349,1007,1007,1007,1007,0
20241219,165100,18415836349,1007,1007,1007,1007,0
20241219,165000,18415836349,1007,1007,1007,1007,0
20241219,164900,18415836349,1007,1007,1007,1007,0
20241219,164800,18415836349,1007,1007,1007,1007,0
20241219,164700,18415836349,1007,1007,1007,1007,0
20241219,164600,18415836349,1007,1007,1007,1007,0
20241219,164500,18415836349,1007,1007,1007,1007,0
20241219,164400,18415836349,1007,1007,1007,1007,0
20241219,164300,18415836349,1007,1007,1007,1007,0
20241219,164200,18415836349,1007,1007,1007,1007,0
20241219,164100,18415836349,1007,1007,1007,1007,0
20241219,164000,18415836349,1007,1007,1007,1007,0
20241219,163900,18415836349,1007,1007,1007,1007,0
20241219,163800,18415836349,1007,1007,1007,1007,0
20241219,163700,18415836349,1007,1007,1007,1007,0
20241219,163600,18415836349,1007,1007,1007,1007,0
20241219,163500,18415836349,1007,1007,1007,1007,0
20241219,163400,18415836349,1007,1007,1007,1007,117725
20241219,163300,18415836349,1007,1007,1007,1007,0
20241219,163200,18415836349,1007,1007,1007,1007,0
20241219,163100,18415836349,1007,1007,1007,1007,0
20241219,163000,18415836349,1007,1007,1007,1007,0
20241219,162900,18415836349,1007,1007,1007,1007,0
20241219,162800,18415836349,1007,1007,1007,1007,0
20241219,162700,18415836349,1007,1007,1007,1007,0
20241219,162600,18415836349,1007,1007,1007,1007,0
20241219,162500,18415836349,1007,1007,1007,1007,0
20241219,162400,18415836349,1007,1007,1007,1007,0
20241219,162300,18415836349,1007,1007,1007,1007,0
20241219,162200,18415836349,1007,1007,1007,1007,0
20241219,162100,18415836349,1007,1007,1007,1007,0
20241219,162000,18415836349,1007,1007,1007,1007,0
20241219,161900,18415836349,1007,1007,1007,1007,0
20241219,161800,18415836349,1007,1007,1007,1007,0
20241219,161700,18415836349,1007,1007,1007,1007,0
20241219,161600,18415836349,1007,1007,1007,1007,0
20241219,161500,18415836349,1007,1007,1007,1007,0
20241219,161400,18415836349,1007,1007,1007,1007,0
20241219,161300,18415836349,1007,1007,1007,1007,0
20241219,161200,18415836349,1007,1007,1007,1007,0
20241219,161100,18415836349,1007,1007,1007,1007,0
20241219,161000,18415836349,1007,1007,1007,1007,0
20241219,160900,18415836349,1007,1007,1007,1007,0
20241219,160800,18415836349,1007,1007,1007,1007,0
20241219,160700,18415836349,1007,1007,1007,1007,0
20241219,160600,18415836349,1007,1007,1007,1007,0
20241219,160500,18415836349,1007,1007,1007,1007,0
20241219,160400,18415836349,1007,1007,1007,1007,117725
20241219,160300,18415836349,1007,1007,1007,1007,0
20241219,160200,18415836349,1007,1007,1007,1007,0
20241219,160100,18415836349,1007,1007,1007,1007,0
20241219,160000,18415836349,1007,1007,1007,1007,0
20241219,155900,18415836349,1007,1007,1007,1007,0
20241219,155800,18415836349,1007,1007,1007,1007,0
20241219,155700,18415836349,1007,1007,1007,1007,0
20241219,155600,18415836349,1007,1007,1007,1007,0
20241219,155500,18415836349,1007,1007,1007,1007,0
20241219,155400,18415836349,1007,1007,1007,1007,0
20241219,155300,18415836349,1007,1007,1007,1007,0
20241219,155200,18415836349,1007,1007,1007,1007,0
20241219,155100,18415836349,1007,1007,1007,1007,0
20241219,155000,18415836349,1007,1007,1007,1007,0
20241219,154900,18415836349,1007,1007,1007,1007,0
20241219,154800,18415836349,1007,1007,1007,1007,0
20241219,154700,18415836349,1007,1007,1007,1007,0
20241219,154600,18415836349,1007,1007,1007,1007,0
20241219,154500,18415836349,1007,1007,1007,1007,0
20241219,154400,18415836349,1007,1007,1007,1007,0
20241219,154300,18415836349,1007,1007,1007,1007,0
20241219,154200,18415836349,1007,1007,1007,1007,0
20241219,154100,18415836349,1007,1007,1007,1007,0
20241219,154000,18415836349,1007,1007,1007,1007,0
20241219,153900,18415836349,1007,1007,1007,1007,0
20241219,153800,18415836349,1007,1007,1007,1007,0
20241219,153700,18415836349,1007,1007,1007,1007,0
20241219,153600,18415836349,1007,1007,1007,1007,0
20241219,153500,18415836349,1007,1007,1007,1007,0
20241219,153400,18415836349,1007,1007,1007,1007,117725
20241219,153300,18415836349,1007,1007,1007,1007,0
20241219,153200,18415836349,1007,1007,1007,1007,0
20241219,153100,18415836349,1007,1007,1007,1007,0
20241219,153000,18415836349,1007,1007,1007,1007,117725
20241219,152900,18297287274,1008,1008,1008,1008,0
20241219,152800,18297287274,1008,1008,1008,1008,0
20241219,152700,18297287274,1008,1008,1008,1008,0
20241219,152600,18297287274,1008,1008,1008,1008,0
20241219,152500,18297287274,1008,1008,1008,1008,0
20241219,152400,18297287274,1008,1008,1008,1008,0
20241219,152300,18297287274,1008,1008,1008,1008,0
20241219,152200,18297287274,1008,1008,1008,1008,0
20241219,152100,18297287274,1008,1008,1008,1008,0
20241219,152000,18297287274,1008,1008,1008,1008,0
20241219,151900,18297287274,1008,1008,1009,1007,69495
20241219,151800,18227222274,1008,1008,1009,1007,95480
20241219,151700,18130972153,1008,1007,1008,1007,61032
20241219,151600,18069468354,1008,1007,1008,1006,45018
20241219,151500,18024134259,1007,1007,1007,1006,53813
20241219,151400,17969986725,1006,1006,1007,1005,66378
20241219,151300,17903199572,1006,1007,1007,1006,40144
20241219,151200,17862799701,1006,1007,1007,1006,43447
20241219,151100,17819070221,1007,1008,1008,1006,95141
20241219,151000,17723223278,1007,1007,1008,1006,23513
20241219,150900,17699542520,1007,1006,1007,1005,19338
20241219,150800,17680086375,1006,1005,1007,1004,62574
20241219,150700,17617186095,1005,1007,1007,1005,111876
20241219,150600,17504636914,1006,1006,1007,1005,51860
20241219,150500,17452462711,1005,1003,1006,1003,20978
20241219,150400,17431386598,1004,1002,1004,1002,29404
20241219,150300,17401888266,1002,1002,1003,1001,24792
20241219,150200,17377056854,1002,1001,1002,1001,20859
20241219,150100,17356165712,1001,1000,1002,1000,29503
20241219,150000,17326646625,1000,1000,1001,1000,33208
20241219,145900,17293436372,1000,1000,1003,1000,47193
20241219,145800,17246220139,1000,1000,1003,999,23773
20241219,145700,17222443052,1000,998,1000,998,9625
20241219,145600,17212831332,998,997,998,996,6017
20241219,145500,17206833147,998,997,998,995,13962
20241219,145400,17192925732,995,995,997,993,23641
20241219,145300,17169404983,993,995,995,992,85598
20241219,145200,17084395604,994,998,999,994,90312
20241219,145100,16994467785,998,1000,1001,998,103689
20241219,145000,16890861383,1001,1003,1003,1000,71880
20241219,144900,16818863573,1003,1003,1003,1002,28394
20241219,144800,16790390082,1003,1002,1003,1002,7567
20241219,144700,16782805799,1003,1003,1003,1002,10475
20241219,144600,16772306548,1004,1003,1004,1002,6638
20241219,144500,16765646541,1003,1003,1004,1002,28530
20241219,144400,16737033409,1004,1005,1005,1003,12415
20241219,144300,16724575755,1005,1004,1005,1001,20886
20241219,144200,16703625766,1004,1003,1005,1002,20330
20241219,144100,16683230453,1002,1001,1003,1001,8457
20241219,144000,16674756363,1001,1002,1003,1001,6806
20241219,143900,16667933224,1001,1002,1003,1001,20074
20241219,143800,16647815271,1001,1001,1002,1001,8887
20241219,143700,16638915744,1001,1000,1001,1000,56384
20241219,143600,16582525761,1000,1001,1002,1000,30736
20241219,143500,16551760059,1001,1002,1002,1001,13402
20241219,143400,16538343950,1001,1003,1003,1001,4122
20241219,143300,16534213251,1002,1001,1002,1000,28972
20241219,143200,16505212289,1001,1004,1004,1000,58583
20241219,143100,16446580461,1002,1003,1005,1002,15163
20241219,143000,16431360137,1004,1003,1005,1002,4937
20241219,142900,16426400646,1002,1003,1003,1001,31285
20241219,142800,16395080804,1002,1004,1006,1001,55615
20241219,142700,16339305155,1004,1002,1005,1002,10046
20241219,142600,16329232967,1001,1003,1003,1001,54330
20241219,142500,16274783577,1004,1004,1005,1003,21945
20241219,142400,16252740012,1005,1006,1006,1004,14584
20241219,142300,16238090541,1006,1005,1007,1003,14063
20241219,142200,16223944720,1005,1005,1009,1002,40161
20241219,142100,16183578334,1005,1003,1005,1003,23138
20241219,142000,16160337176,1004,1003,1004,1001,31042
20241219,141900,16129232524,1001,1005,1005,1001,30914
20241219,141800,16098240625,1004,1000,1004,1000,25082
20241219,141700,16073129193,1002,1001,1002,1000,49237
20241219,141600,16023838321,1000,1004,1005,999,182321
20241219,141500,15841364097,1004,1006,1006,1004,74837
20241219,141400,15766183750,1006,1009,1009,1006,55128
20241219,141300,15710658105,1009,1010,1011,1009,26612
20241219,141200,15683797400,1010,1010,1011,1010,16361
20241219,141100,15667266731,1010,1010,1012,1008,72770
20241219,141000,15593787453,1010,1010,1011,1009,38421
20241219,140900,15554985473,1010,1011,1011,1009,118007
20241219,140800,15435818570,1011,1013,1014,1010,20296
20241219,140700,15415263006,1013,1013,1013,1012,20266
20241219,140600,15394736805,1013,1011,1013,1009,53633
20241219,140500,15340546542,1012,1011,1013,1009,97939
20241219,140400,15241572591,1011,1014,1015,1011,118121
20241219,140300,15121866275,1015,1015,1016,1013,62631
20241219,140200,15058312842,1014,1015,1017,1014,154331
20241219,140100,14901617447,1015,1014,1015,1013,31043
20241219,140000,14870132823,1014,1012,1016,1012,72761
20241219,135900,14796352708,1013,1013,1013,1012,34013
20241219,135800,14761923765,1013,1012,1013,1011,21173
20241219,135700,14740497605,1011,1010,1012,1009,65057
20241219,135600,14674775075,1010,1015,1015,1009,156254
20241219,135500,14516841214,1015,1016,1018,1014,43744
20241219,135400,14472400473,1016,1016,1017,1014,41576
20241219,135300,14430159646,1016,1017,1017,1015,57197
20241219,135200,14372040462,1017,1013,1018,1013,63561
20241219,135100,14307422592,1013,1015,1016,1010,127154
20241219,135000,14178537999,1015,1017,1017,1014,70073
20241219,134900,14107361845,1017,1016,1018,1016,54375
20241219,134800,14052064277,1015,1021,1022,1015,193696
20241219,134700,13854832830,1021,1021,1023,1021,85741
20241219,134600,13767250911,1022,1024,1028,1021,140855
20241219,134500,13623200093,1024,1028,1030,1023,189971
20241219,134400,13428123376,1029,1034,1037,1027,246587
20241219,134300,13173802669,1037,1027,1037,1025,236767
20241219,134200,12929691044,1026,1029,1029,1021,355749
20241219,134100,12565347615,1028,1036,1048,1028,725571
20241219,134000,11813039272,1036,1029,1038,1022,601330
20241219,133900,11192454552,1029,1019,1029,1018,371127
20241219,133800,10811981229,1019,1021,1023,1016,158177
20241219,133700,10650912616,1023,1014,1025,1013,481868
20241219,133600,10160371528,1013,1012,1015,1012,111217
20241219,133500,10047657695,1012,1010,1013,1009,74242
20241219,133400,9972611804,1010,1009,1010,1007,37824
20241219,133300,9934441425,1009,1007,1009,1006,30994
20241219,133200,9903228798,1007,1007,1007,1002,5454
20241219,133100,9897745682,1002,1012,1013,1002,96716
20241219,133000,9800068950,1013,1002,1014,1001,202285
20241219,132900,9596068484,1002,1001,1002,999,77427
20241219,132800,9518612139,1000,1002,1004,1000,72396
20241219,132700,9446123739,1002,1005,1005,1002,54315
20241219,132600,9391600927,1005,1010,1010,1005,67330
20241219,132500,9323788842,1010,1010,1011,1008,53067
20241219,132400,9270202294,1010,1011,1011,1006,64934
20241219,132300,9204700512,1010,1010,1011,1008,104286
20241219,132200,9099334516,1010,1008,1010,1007,95352
20241219,132100,9003127799,1008,1009,1009,1008,21453
20241219,132000,8981495848,1009,1006,1009,1005,71731
20241219,131900,8909274561,1006,1007,1008,1004,69265
20241219,131800,8839620505,1007,1010,1010,1004,41571
20241219,131700,8797759585,1010,1008,1010,1007,97750
20241219,131600,8699187656,1007,1007,1008,1004,49895
20241219,131500,8648941753,1004,1007,1010,1002,79906
20241219,131400,8568541184,1006,1013,1015,1005,196403
20241219,131300,8369953140,1014,1009,1015,1005,205326
20241219,131200,8162848293,1009,999,1018,999,797517
20241219,131100,7360177830,999,998,999,998,53911
20241219,131000,7306353061,998,994,998,994,167667
20241219,130900,7139377219,994,993,994,993,9210
20241219,130800,7130223139,994,994,994,992,28599
20241219,130700,7101806801,993,994,994,993,6045
20241219,130600,7095800613,994,993,994,993,6100
20241219,130500,7089742831,993,993,994,993,14027
20241219,130400,7075812820,991,992,994,991,23166
20241219,130300,7052809565,992,992,992,991,3723
20241219,130200,7049116404,992,991,992,991,12784
20241219,130100,7036447276,992,992,992,991,5698
20241219,130000,7030795547,992,992,993,992,33352
20241219,125900,6997710362,992,992,993,992,34009
20241219,125800,6963973432,992,993,993,992,5796
20241219,125700,6958222860,993,993,993,992,1410
20241219,125600,6956824009,993,993,994,992,37313
20241219,125500,6919780540,993,993,994,993,15961
20241219,125400,6903924267,993,993,994,992,17404
20241219,125300,6886642438,992,992,993,991,6584
20241219,125200,6880111297,991,990,991,990,23399
20241219,125100,6856941543,990,989,990,989,10372
20241219,125000,6846683626,988,989,989,988,1152
20241219,124900,6845544875,989,988,989,987,4082
20241219,124800,6841512595,988,988,989,987,3101
20241219,124700,6838449020,988,987,988,987,1376
20241219,124600,6837090787,987,988,989,987,6357
20241219,124500,6830810211,988,988,988,986,1866
20241219,124400,6828967401,987,986,987,986,2985
20241219,124300,6826022441,989,989,989,985,14829
20241219,124200,6811401110,990,991,991,989,11309
20241219,124100,6800204074,991,987,991,987,17685
20241219,124000,6782745234,987,991,991,987,5405
20241219,123900,6777407359,991,991,992,988,10378
20241219,123800,6767130318,991,993,993,991,15101
20241219,123700,6752149914,992,993,993,992,11577
20241219,123600,6740658839,993,994,994,992,20847
20241219,123500,6719950502,993,993,994,992,20897
20241219,123400,6699199776,993,993,995,992,51970
20241219,123300,6647568105,993,989,993,987,77511
20241219,123200,6570765393,988,986,988,985,35760
20241219,123100,6535466871,985,986,987,985,3652
20241219,123000,6531865503,986,987,987,986,30941
20241219,122900,6501356885,986,986,987,986,9455
20241219,122800,6492033088,987,987,987,987,909
20241219,122700,6491135905,987,987,987,986,15648
20241219,122600,6475694607,987,987,987,986,1433
20241219,122500,6474281337,986,986,987,986,2738
20241219,122400,6471581105,986,986,987,986,1237
20241219,122300,6470360920,986,987,987,986,1571
20241219,122200,6468811373,986,987,987,986,10499
20241219,122100,6458456771,986,985,987,985,3845
20241219,122000,6454666882,985,985,985,984,1359
20241219,121900,6453329423,985,984,985,984,4287
20241219,121800,6449111014,983,984,984,983,3217
20241219,121700,6445946683,984,984,985,983,16948
20241219,121600,6429272450,984,985,985,984,1315
20241219,121500,6427977825,985,984,985,984,194
20241219,121400,6427786736,984,986,986,983,10067
20241219,121300,6417880978,985,986,987,985,5858
20241219,121200,6412108391,986,986,986,985,16578
20241219,121100,6395778925,986,987,987,985,16631
20241219,121000,6379390857,986,987,988,986,2239
20241219,120900,6377180913,988,987,988,987,6337
20241219,120800,6370926292,988,988,988,987,9573
20241219,120700,6361468218,987,987,987,987,1969
20241219,120600,6359524815,987,986,987,986,17204
20241219,120500,6342554077,987,987,987,987,3
20241219,120400,6342551116,987,987,987,986,133
20241219,120300,6342419922,986,988,988,986,4010
20241219,120200,6338459838,988,988,989,988,11106
20241219,120100,6327486485,988,988,989,988,2206
20241219,120000,6325306956,988,988,988,988,14737
20241219,115900,6310746800,987,987,988,987,12480
20241219,115800,6298427102,987,985,987,985,9374
20241219,115700,6289185324,985,985,986,985,5376
20241219,115600,6283888960,985,985,985,985,208
20241219,115500,6283684080,985,986,986,985,3756
20241219,115400,6279980666,986,986,986,985,2499
20241219,115300,6277517099,985,985,985,985,13459
20241219,115200,6264259984,985,986,986,985,1309
20241219,115100,6262970377,986,985,986,985,20069
20241219,115000,6243185725,985,985,986,985,2962
20241219,114900,6240268154,985,985,985,984,9767
20241219,114800,6230657111,985,985,985,984,7485
20241219,114700,6223284666,985,986,986,985,1460
20241219,114600,6221846563,985,985,986,984,11112
20241219,114500,6210902796,986,986,986,986,2670
20241219,114400,6208270176,986,986,986,986,3730
20241219,114300,6204592396,986,987,987,986,5235
20241219,114200,6199429247,987,987,987,986,1357
20241219,114100,6198091127,987,985,987,985,18515
20241219,114000,6179837459,986,984,986,984,10038
20241219,113900,6169949920,984,984,984,984,889
20241219,113800,6169075144,984,986,986,984,3931
20241219,113700,6165207010,985,986,986,985,21033
20241219,113600,6144486238,986,985,987,985,14188
20241219,113500,6130498870,986,985,986,985,2161
20241219,113400,6128368547,985,986,987,985,4223
20241219,113300,6124204659,986,986,987,986,5587
20241219,113200,6118694770,986,985,986,985,7368
20241219,113100,6111436637,985,985,986,985,35113
20241219,113000,6076848725,985,985,985,984,2510
20241219,112900,6074377468,985,983,985,983,5608
20241219,112800,6068854382,985,985,985,983,10194
20241219,112700,6058814334,985,982,985,982,8232
20241219,112600,6050725181,982,984,986,982,7708
20241219,112500,6043140676,984,983,984,983,281
20241219,112400,6042864424,983,983,983,982,11246
20241219,112300,6031820636,982,983,983,982,421
20241219,112200,6031406827,982,982,983,982,2868
20241219,112100,6028590389,982,983,983,982,4552
20241219,112000,6024117333,983,986,986,983,6239
20241219,111900,6017974236,986,984,987,981,1893
20241219,111800,6016110796,984,985,988,984,12353
20241219,111700,6003935320,985,984,985,984,4421
20241219,111600,5999581038,984,984,985,984,7257
20241219,111500,5992440146,984,983,984,980,17091
20241219,111400,5975667892,981,983,985,981,19606
20241219,111300,5956412995,985,985,986,985,5781
20241219,111200,5950718211,986,984,986,984,8436
20241219,111100,5942405963,984,985,985,983,44704
20241219,111000,5898374050,985,982,985,980,21850
20241219,110900,5876885583,982,982,982,980,27283
20241219,110800,5850114069,981,980,981,980,1183
20241219,110700,5848953779,981,981,981,980,2162
20241219,110600,5846834976,981,984,984,981,6496
20241219,110500,5840456571,984,983,984,980,6329
20241219,110400,5834241339,983,981,984,981,2179
20241219,110300,5832100330,981,984,984,980,8250
20241219,110200,5823995386,985,983,985,983,2828
20241219,110100,5821210106,984,985,985,984,53063
20241219,110000,5768991489,986,986,986,985,16064
20241219,105900,5753166242,985,985,987,984,15463
20241219,105800,5737926857,985,986,988,985,22009
20241219,105700,5716229455,986,985,986,984,10464
20241219,105600,5705921755,984,985,985,983,4730
20241219,105500,5701264184,985,983,985,983,57383
20241219,105400,5644770356,983,983,984,982,18822
20241219,105300,5626258253,983,982,983,981,6588
20241219,105200,5619785955,982,980,982,980,27462
20241219,105100,5592830275,981,979,981,979,5806
20241219,105000,5587140152,979,980,980,979,2395
20241219,104900,5584793346,979,979,979,979,18485
20241219,104800,5566696531,979,978,980,978,27663
20241219,104700,5539609217,978,978,978,977,21236
20241219,104600,5518840459,978,977,978,976,20288
20241219,104500,5499027292,978,977,978,977,6024
20241219,104400,5493141535,977,977,978,976,10386
20241219,104300,5482994944,977,977,978,977,12439
20241219,104200,5470840567,978,978,978,977,5942
20241219,104100,5465033500,978,978,978,978,1227
20241219,104000,5463833494,978,979,979,978,34936
20241219,103900,5429654175,979,978,979,978,4997
20241219,103800,5424765262,978,978,979,978,2646
20241219,103700,5422177399,977,978,979,977,10978
20241219,103600,5411443534,978,977,978,977,8199
20241219,103500,5403432089,978,977,978,976,19538
20241219,103400,5384343761,977,977,978,977,19009
20241219,103300,5365771966,978,977,978,977,3284
20241219,103200,5362561252,977,977,978,977,8678
20241219,103100,5354082246,978,978,978,977,5159
20241219,103000,5349038348,978,979,979,978,13193
20241219,102900,5336134769,979,978,979,978,2828
20241219,102800,5333367850,978,978,978,978,6692
20241219,102700,5326823074,978,978,979,978,3351
20241219,102600,5323544882,978,979,979,978,7224
20241219,102500,5316478634,979,979,979,978,10291
20241219,102400,5306405954,979,978,979,978,2160
20241219,102300,5304292637,978,976,978,976,7824
20241219,102200,5296649291,976,976,977,975,29637
20241219,102100,5267728486,976,977,977,976,17119
20241219,102000,5251015963,977,979,979,976,36714
20241219,101900,5215129425,978,979,979,978,4668
20241219,101800,5210562888,979,978,979,978,4245
20241219,101700,5206409552,978,980,980,978,33511
20241219,101600,5173621843,980,981,981,979,44171
20241219,101500,5130362578,981,980,981,980,17556
20241219,101400,5113156489,980,981,981,980,14774
20241219,101300,5098669413,981,982,982,981,2644
20241219,101200,5096074821,983,983,983,981,8363
20241219,101100,5087858519,983,983,984,982,10009
20241219,101000,5078025132,983,983,984,983,8724
20241219,100900,5069449425,983,984,984,983,2434
20241219,100800,5067056770,984,983,984,983,1583
20241219,100700,5065500141,983,984,984,983,16195
20241219,100600,5049580096,984,983,984,982,23272
20241219,100500,5026707480,984,984,984,983,6324
20241219,100400,5020487572,984,984,984,984,9819
20241219,100300,5010825676,984,983,984,983,10789
20241219,100200,5000209416,984,984,984,983,13400
20241219,100100,4987031278,984,983,984,982,17793
20241219,100000,4969541794,982,982,982,982,7104
20241219,095900,4962565666,983,982,983,981,6846
20241219,095800,4955843007,982,981,982,980,11824
20241219,095700,4944232532,980,982,982,980,9234
20241219,095600,4935177628,981,980,981,980,5480
20241219,095500,4929801851,981,979,981,979,19395
20241219,095400,4910798796,979,980,980,979,23635
20241219,095300,4887650667,980,980,980,979,15815
20241219,095200,4872166600,980,980,981,980,69075
20241219,095100,4804471836,981,981,981,980,33655
20241219,095000,4771483157,981,981,982,980,12380
20241219,094900,4759341458,980,982,982,980,48523
20241219,094800,4711763651,982,983,983,981,11560
20241219,094700,4700407589,983,983,983,982,4911
20241219,094600,4695582577,982,982,983,981,19556
20241219,094500,4676381805,981,982,982,981,10917
20241219,094400,4665666355,982,982,983,981,23914
20241219,094300,4642192917,982,983,983,982,3059
20241219,094200,4639186148,982,983,983,981,17089
20241219,094100,4622411128,983,981,983,980,40804
20241219,094000,4582356451,981,981,982,980,22210
20241219,093900,4560575237,981,981,982,980,40388
20241219,093800,4520976896,982,983,983,981,16214
20241219,093700,4505065425,983,984,985,981,93628
20241219,093600,4413054751,985,985,985,984,27402
20241219,093500,4386085205,984,984,985,983,32609
20241219,093400,4353996388,984,984,984,983,16032
20241219,093300,4338222584,984,984,984,983,30166
20241219,093200,4308557755,984,985,987,983,50977
20241219,093100,4258354799,984,986,987,984,35127
20241219,093000,4223728587,987,983,988,983,10085
20241219,092900,4213783847,982,980,982,980,45242
20241219,092800,4169415510,982,987,988,980,70535
20241219,092700,4099982088,988,989,990,988,25702
20241219,092600,4074562307,990,996,996,988,55637
20241219,092500,4019350255,995,989,996,989,61242
20241219,092400,3958540261,989,990,992,988,33409
20241219,092300,3925492415,990,985,990,983,21132
20241219,092200,3904653506,981,980,985,977,147811
20241219,092100,3759810494,981,985,987,980,130586
20241219,092000,3631341295,987,992,992,985,131153
20241219,091900,3501866532,992,994,995,992,97285
20241219,091800,3405210662,994,995,996,993,69630
20241219,091700,3335958129,995,997,997,994,59456
20241219,091600,3276780553,994,993,999,987,189035
20241219,091500,3089504014,993,1005,1005,993,319161
20241219,091400,2770433592,1005,1007,1007,1005,253163
20241219,091300,2515811143,1006,1004,1007,1002,251522
20241219,091200,2263131816,1004,1000,1004,997,158448
20241219,091100,2104425160,1000,997,1004,996,416101
20241219,091000,1688568148,997,996,998,996,156251
20241219,090900,1532763679,996,993,997,993,206261
20241219,090800,1327470024,993,994,996,990,171938
20241219,090700,1156575256,993,993,996,992,314070
20241219,090600,844392677,993,986,994,985,145937
20241219,090500,700108993,986,983,986,983,105034
20241219,090400,596674633,983,983,983,980,58976
20241219,090300,538739970,983,971,983,970,88701
20241219,090200,452237206,970,951,970,951,182272
20241219,090100,276865769,951,965,965,950,104494
20241219,090000,177076065,961,979,979,961,178586