stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183700,7836306886,1133,1133,1133,1133,39080
20241218,183600,7836306886,1133,1133,1133,1133,0
20241218,183500,7836306886,1133,1133,1133,1133,0
20241218,183400,7836306886,1133,1133,1133,1133,0
20241218,183300,7836306886,1133,1133,1133,1133,0
20241218,183200,7836306886,1133,1133,1133,1133,0
20241218,183100,7836306886,1133,1133,1133,1133,0
20241218,183000,7836306886,1133,1133,1133,1133,0
20241218,182900,7836306886,1133,1133,1133,1133,0
20241218,182800,7836306886,1133,1133,1133,1133,0
20241218,182700,7836306886,1133,1133,1133,1133,0
20241218,182600,7836306886,1133,1133,1133,1133,0
20241218,182500,7836306886,1133,1133,1133,1133,0
20241218,182400,7836306886,1133,1133,1133,1133,0
20241218,182300,7836306886,1133,1133,1133,1133,0
20241218,182200,7836306886,1133,1133,1133,1133,0
20241218,182100,7836306886,1133,1133,1133,1133,0
20241218,182000,7836306886,1133,1133,1133,1133,0
20241218,181900,7836306886,1133,1133,1133,1133,0
20241218,181800,7836306886,1133,1133,1133,1133,0
20241218,181700,7836306886,1133,1133,1133,1133,0
20241218,181600,7836306886,1133,1133,1133,1133,0
20241218,181500,7836306886,1133,1133,1133,1133,0
20241218,181400,7836306886,1133,1133,1133,1133,0
20241218,181300,7836306886,1133,1133,1133,1133,0
20241218,181200,7836306886,1133,1133,1133,1133,0
20241218,181100,7836306886,1133,1133,1133,1133,0
20241218,181000,7836306886,1133,1133,1133,1133,0
20241218,180900,7836306886,1133,1133,1133,1133,0
20241218,180800,7836306886,1133,1133,1133,1133,0
20241218,180700,7836306886,1133,1133,1133,1133,39080
20241218,180600,7836306886,1133,1133,1133,1133,0
20241218,180500,7836306886,1133,1133,1133,1133,0
20241218,180400,7836306886,1133,1133,1133,1133,0
20241218,180300,7836306886,1133,1133,1133,1133,0
20241218,180200,7836306886,1133,1133,1133,1133,0
20241218,180100,7836306886,1133,1133,1133,1133,0
20241218,180000,7836306886,1133,1133,1133,1133,0
20241218,175900,7836306886,1133,1133,1133,1133,0
20241218,175800,7836306886,1133,1133,1133,1133,0
20241218,175700,7836306886,1133,1133,1133,1133,0
20241218,175600,7836306886,1133,1133,1133,1133,0
20241218,175500,7836306886,1133,1133,1133,1133,0
20241218,175400,7836306886,1133,1133,1133,1133,0
20241218,175300,7836306886,1133,1133,1133,1133,0
20241218,175200,7836306886,1133,1133,1133,1133,0
20241218,175100,7836306886,1133,1133,1133,1133,0
20241218,175000,7836306886,1133,1133,1133,1133,0
20241218,174900,7836306886,1133,1133,1133,1133,0
20241218,174800,7836306886,1133,1133,1133,1133,0
20241218,174700,7836306886,1133,1133,1133,1133,0
20241218,174600,7836306886,1133,1133,1133,1133,0
20241218,174500,7836306886,1133,1133,1133,1133,0
20241218,174400,7836306886,1133,1133,1133,1133,0
20241218,174300,7836306886,1133,1133,1133,1133,0
20241218,174200,7836306886,1133,1133,1133,1133,0
20241218,174100,7836306886,1133,1133,1133,1133,0
20241218,174000,7836306886,1133,1133,1133,1133,0
20241218,173900,7836306886,1133,1133,1133,1133,0
20241218,173800,7836306886,1133,1133,1133,1133,0
20241218,173700,7836306886,1133,1133,1133,1133,39080
20241218,173600,7836306886,1133,1133,1133,1133,0
20241218,173500,7836306886,1133,1133,1133,1133,0
20241218,173400,7836306886,1133,1133,1133,1133,0
20241218,173300,7836306886,1133,1133,1133,1133,0
20241218,173200,7836306886,1133,1133,1133,1133,0
20241218,173100,7836306886,1133,1133,1133,1133,0
20241218,173000,7836306886,1133,1133,1133,1133,0
20241218,172900,7836306886,1133,1133,1133,1133,0
20241218,172800,7836306886,1133,1133,1133,1133,0
20241218,172700,7836306886,1133,1133,1133,1133,0
20241218,172600,7836306886,1133,1133,1133,1133,0
20241218,172500,7836306886,1133,1133,1133,1133,0
20241218,172400,7836306886,1133,1133,1133,1133,0
20241218,172300,7836306886,1133,1133,1133,1133,0
20241218,172200,7836306886,1133,1133,1133,1133,0
20241218,172100,7836306886,1133,1133,1133,1133,0
20241218,172000,7836306886,1133,1133,1133,1133,0
20241218,171900,7836306886,1133,1133,1133,1133,0
20241218,171800,7836306886,1133,1133,1133,1133,0
20241218,171700,7836306886,1133,1133,1133,1133,0
20241218,171600,7836306886,1133,1133,1133,1133,0
20241218,171500,7836306886,1133,1133,1133,1133,0
20241218,171400,7836306886,1133,1133,1133,1133,0
20241218,171300,7836306886,1133,1133,1133,1133,0
20241218,171200,7836306886,1133,1133,1133,1133,0
20241218,171100,7836306886,1133,1133,1133,1133,0
20241218,171000,7836306886,1133,1133,1133,1133,0
20241218,170900,7836306886,1133,1133,1133,1133,0
20241218,170800,7836306886,1133,1133,1133,1133,0
20241218,170700,7836306886,1133,1133,1133,1133,39080
20241218,170600,7836306886,1133,1133,1133,1133,0
20241218,170500,7836306886,1133,1133,1133,1133,0
20241218,170400,7836306886,1133,1133,1133,1133,0
20241218,170300,7836306886,1133,1133,1133,1133,0
20241218,170200,7836306886,1133,1133,1133,1133,0
20241218,170100,7836306886,1133,1133,1133,1133,0
20241218,170000,7836306886,1133,1133,1133,1133,0
20241218,165900,7836306886,1133,1133,1133,1133,0
20241218,165800,7836306886,1133,1133,1133,1133,0
20241218,165700,7836306886,1133,1133,1133,1133,0
20241218,165600,7836306886,1133,1133,1133,1133,0
20241218,165500,7836306886,1133,1133,1133,1133,0
20241218,165400,7836306886,1133,1133,1133,1133,0
20241218,165300,7836306886,1133,1133,1133,1133,0
20241218,165200,7836306886,1133,1133,1133,1133,0
20241218,165100,7836306886,1133,1133,1133,1133,0
20241218,165000,7836306886,1133,1133,1133,1133,0
20241218,164900,7836306886,1133,1133,1133,1133,0
20241218,164800,7836306886,1133,1133,1133,1133,0
20241218,164700,7836306886,1133,1133,1133,1133,0
20241218,164600,7836306886,1133,1133,1133,1133,0
20241218,164500,7836306886,1133,1133,1133,1133,0
20241218,164400,7836306886,1133,1133,1133,1133,0
20241218,164300,7836306886,1133,1133,1133,1133,0
20241218,164200,7836306886,1133,1133,1133,1133,0
20241218,164100,7836306886,1133,1133,1133,1133,0
20241218,164000,7836306886,1133,1133,1133,1133,0
20241218,163900,7836306886,1133,1133,1133,1133,0
20241218,163800,7836306886,1133,1133,1133,1133,0
20241218,163700,7836306886,1133,1133,1133,1133,39080
20241218,163600,7836306886,1133,1133,1133,1133,0
20241218,163500,7836306886,1133,1133,1133,1133,0
20241218,163400,7836306886,1133,1133,1133,1133,0
20241218,163300,7836306886,1133,1133,1133,1133,0
20241218,163200,7836306886,1133,1133,1133,1133,0
20241218,163100,7836306886,1133,1133,1133,1133,0
20241218,163000,7836306886,1133,1133,1133,1133,0
20241218,162900,7836306886,1133,1133,1133,1133,0
20241218,162800,7836306886,1133,1133,1133,1133,0
20241218,162700,7836306886,1133,1133,1133,1133,0
20241218,162600,7836306886,1133,1133,1133,1133,0
20241218,162500,7836306886,1133,1133,1133,1133,0
20241218,162400,7836306886,1133,1133,1133,1133,0
20241218,162300,7836306886,1133,1133,1133,1133,0
20241218,162200,7836306886,1133,1133,1133,1133,0
20241218,162100,7836306886,1133,1133,1133,1133,0
20241218,162000,7836306886,1133,1133,1133,1133,0
20241218,161900,7836306886,1133,1133,1133,1133,0
20241218,161800,7836306886,1133,1133,1133,1133,0
20241218,161700,7836306886,1133,1133,1133,1133,0
20241218,161600,7836306886,1133,1133,1133,1133,0
20241218,161500,7836306886,1133,1133,1133,1133,0
20241218,161400,7836306886,1133,1133,1133,1133,0
20241218,161300,7836306886,1133,1133,1133,1133,0
20241218,161200,7836306886,1133,1133,1133,1133,0
20241218,161100,7836306886,1133,1133,1133,1133,0
20241218,161000,7836306886,1133,1133,1133,1133,0
20241218,160900,7836306886,1133,1133,1133,1133,0
20241218,160800,7836306886,1133,1133,1133,1133,0
20241218,160700,7836306886,1133,1133,1133,1133,39080
20241218,160600,7836306886,1133,1133,1133,1133,0
20241218,160500,7836306886,1133,1133,1133,1133,0
20241218,160400,7836306886,1133,1133,1133,1133,0
20241218,160300,7836306886,1133,1133,1133,1133,0
20241218,160200,7836306886,1133,1133,1133,1133,0
20241218,160100,7836306886,1133,1133,1133,1133,0
20241218,160000,7836306886,1133,1133,1133,1133,0
20241218,155900,7836306886,1133,1133,1133,1133,0
20241218,155800,7836306886,1133,1133,1133,1133,0
20241218,155700,7836306886,1133,1133,1133,1133,0
20241218,155600,7836306886,1133,1133,1133,1133,0
20241218,155500,7836306886,1133,1133,1133,1133,0
20241218,155400,7836306886,1133,1133,1133,1133,0
20241218,155300,7836306886,1133,1133,1133,1133,0
20241218,155200,7836306886,1133,1133,1133,1133,0
20241218,155100,7836306886,1133,1133,1133,1133,0
20241218,155000,7836306886,1133,1133,1133,1133,0
20241218,154900,7836306886,1133,1133,1133,1133,0
20241218,154800,7836306886,1133,1133,1133,1133,0
20241218,154700,7836306886,1133,1133,1133,1133,0
20241218,154600,7836306886,1133,1133,1133,1133,0
20241218,154500,7836306886,1133,1133,1133,1133,0
20241218,154400,7836306886,1133,1133,1133,1133,0
20241218,154300,7836306886,1133,1133,1133,1133,0
20241218,154200,7836306886,1133,1133,1133,1133,0
20241218,154100,7836306886,1133,1133,1133,1133,0
20241218,154000,7836306886,1133,1133,1133,1133,0
20241218,153900,7836306886,1133,1133,1133,1133,0
20241218,153800,7836306886,1133,1133,1133,1133,0
20241218,153700,7836306886,1133,1133,1133,1133,39080
20241218,153600,7836306886,1133,1133,1133,1133,0
20241218,153500,7836306886,1133,1133,1133,1133,0
20241218,153400,7836306886,1133,1133,1133,1133,0
20241218,153300,7836306886,1133,1133,1133,1133,0
20241218,153200,7836306886,1133,1133,1133,1133,0
20241218,153100,7836306886,1133,1133,1133,1133,0
20241218,153000,7836306886,1133,1133,1133,1133,39080
20241218,152900,7792029246,1139,1139,1139,1139,0
20241218,152800,7792029246,1139,1139,1139,1139,0
20241218,152700,7792029246,1139,1139,1139,1139,0
20241218,152600,7792029246,1139,1139,1139,1139,0
20241218,152500,7792029246,1139,1139,1139,1139,0
20241218,152400,7792029246,1139,1139,1139,1139,0
20241218,152300,7792029246,1139,1139,1139,1139,0
20241218,152200,7792029246,1139,1139,1139,1139,0
20241218,152100,7792029246,1139,1139,1139,1139,0
20241218,152000,7792029246,1139,1139,1139,1139,0
20241218,151900,7792029246,1139,1141,1141,1136,15523
20241218,151800,7774362390,1141,1137,1141,1136,15055
20241218,151700,7757224308,1140,1144,1144,1133,19383
20241218,151600,7735156038,1144,1144,1144,1142,3629
20241218,151500,7731004522,1142,1145,1145,1141,1807
20241218,151400,7728940787,1146,1147,1148,1139,5365
20241218,151300,7722817405,1148,1137,1148,1134,15555
20241218,151200,7705094764,1138,1138,1138,1135,8479
20241218,151100,7695454699,1137,1140,1141,1137,5264
20241218,151000,7689461634,1140,1145,1145,1140,12822
20241218,150900,7674820085,1145,1145,1148,1145,11751
20241218,150800,7661365184,1145,1145,1149,1145,2027
20241218,150700,7659044103,1146,1146,1147,1145,48299
20241218,150600,7603719372,1146,1146,1148,1145,8636
20241218,150500,7593818107,1146,1148,1150,1146,7188
20241218,150400,7585566043,1148,1149,1149,1145,8576
20241218,150300,7575734947,1149,1141,1150,1141,4156
20241218,150200,7570969248,1140,1145,1155,1140,26630
20241218,150100,7540344303,1145,1151,1152,1145,15430
20241218,150000,7522645050,1150,1149,1150,1138,19345
20241218,145900,7500483387,1149,1147,1150,1126,40587
20241218,145800,7454233174,1145,1149,1154,1145,20620
20241218,145700,7430516582,1148,1145,1149,1145,8593
20241218,145600,7420661072,1146,1142,1146,1142,4969
20241218,145500,7414974353,1142,1144,1144,1142,10557
20241218,145400,7402908677,1144,1141,1144,1141,6046
20241218,145300,7396001733,1143,1144,1144,1141,4366
20241218,145200,7391019191,1144,1142,1144,1138,5716
20241218,145100,7384499576,1144,1141,1145,1140,7263
20241218,145000,7376208245,1141,1141,1147,1141,992
20241218,144900,7375075997,1140,1140,1140,1136,5280
20241218,144800,7369068120,1138,1146,1146,1138,19970
20241218,144700,7346289331,1147,1143,1148,1142,3602
20241218,144600,7342170808,1143,1143,1148,1142,3543
20241218,144500,7338108471,1142,1148,1148,1142,7543
20241218,144400,7329480032,1150,1152,1152,1146,8872
20241218,144300,7319293242,1149,1150,1155,1149,22565
20241218,144200,7293274936,1148,1150,1153,1148,10142
20241218,144100,7281606993,1150,1150,1154,1149,15373
20241218,144000,7263911030,1149,1154,1158,1149,27592
20241218,143900,7232106772,1154,1149,1154,1148,19717
20241218,143800,7209426402,1148,1152,1152,1145,24240
20241218,143700,7181537997,1151,1140,1151,1139,26797
20241218,143600,7150845765,1140,1140,1141,1140,2562
20241218,143500,7147924652,1140,1141,1141,1140,7885
20241218,143400,7138934252,1141,1140,1141,1137,12887
20241218,143300,7124234832,1140,1139,1141,1137,8478
20241218,143200,7114580465,1139,1139,1140,1137,4651
20241218,143100,7109283539,1139,1140,1140,1138,7257
20241218,143000,7101012766,1140,1127,1140,1124,14113
20241218,142900,7085038057,1128,1127,1128,1127,766
20241218,142800,7084174674,1127,1127,1127,1124,19078
20241218,142700,7062697310,1128,1130,1130,1127,434
20241218,142600,7062207732,1127,1128,1128,1127,5561
20241218,142500,7055939657,1128,1129,1133,1127,11638
20241218,142400,7042797731,1129,1127,1129,1127,3632
20241218,142300,7038697403,1127,1127,1127,1127,79
20241218,142200,7038608370,1129,1129,1129,1127,2530
20241218,142100,7035754733,1128,1129,1129,1128,500
20241218,142000,7035190703,1131,1131,1132,1127,6410
20241218,141900,7027946646,1132,1130,1132,1130,201
20241218,141800,7027719217,1130,1129,1130,1128,3263
20241218,141700,7024033151,1130,1130,1130,1129,8993
20241218,141600,7013879061,1130,1130,1130,1130,607
20241218,141500,7013193151,1130,1129,1130,1129,658
20241218,141400,7012450069,1130,1130,1130,1129,1070
20241218,141300,7011241019,1130,1129,1130,1128,1730
20241218,141200,7009286990,1129,1124,1129,1124,11136
20241218,141100,6996731113,1124,1124,1126,1124,1531
20241218,141000,6995010265,1129,1127,1129,1124,6071
20241218,140900,6988168808,1122,1127,1127,1122,18478
20241218,140800,6967405851,1126,1125,1126,1124,12633
20241218,140700,6953197003,1126,1126,1127,1126,8152
20241218,140600,6944016150,1127,1129,1129,1127,216
20241218,140500,6943772586,1129,1126,1129,1126,5075
20241218,140400,6938058133,1127,1127,1127,1126,3951
20241218,140300,6933606817,1125,1129,1129,1125,188
20241218,140200,6933395237,1123,1122,1123,1122,4596
20241218,140100,6928236317,1123,1125,1130,1123,4841
20241218,140000,6922791339,1123,1126,1126,1123,15207
20241218,135900,6905705790,1126,1129,1130,1126,2184
20241218,135800,6903244886,1126,1130,1130,1125,6174
20241218,135700,6896285489,1129,1129,1129,1126,3693
20241218,135600,6892118698,1128,1131,1132,1128,4260
20241218,135500,6887301552,1126,1131,1131,1126,2043
20241218,135400,6884995519,1131,1128,1131,1126,3914
20241218,135300,6880569900,1131,1130,1132,1125,9352
20241218,135200,6870024271,1132,1132,1132,1130,1294
20241218,135100,6868560077,1132,1134,1134,1132,2458
20241218,135000,6865773821,1134,1132,1134,1132,1824
20241218,134900,6863709019,1133,1134,1134,1133,750
20241218,134800,6862859259,1135,1135,1135,1133,74
20241218,134700,6862775387,1133,1132,1133,1132,1061
20241218,134600,6861574032,1132,1132,1132,1132,252
20241218,134500,6861288768,1133,1133,1133,1132,1658
20241218,134400,6859410256,1133,1131,1134,1128,14045
20241218,134300,6843536220,1134,1130,1134,1128,4611
20241218,134200,6838320979,1130,1132,1132,1130,1949
20241218,134100,6836116975,1134,1132,1134,1132,3572
20241218,134000,6832068729,1132,1134,1134,1132,2221
20241218,133900,6829553458,1134,1134,1134,1130,5200
20241218,133800,6823665496,1134,1130,1134,1128,6723
20241218,133700,6816062968,1130,1130,1131,1128,2829
20241218,133600,6812863856,1129,1126,1130,1126,5012
20241218,133500,6807206881,1126,1128,1128,1126,1190
20241218,133400,6805866741,1128,1128,1128,1126,8704
20241218,133300,6796050631,1127,1125,1127,1125,1890
20241218,133200,6793923111,1127,1127,1127,1127,358
20241218,133100,6793519645,1127,1126,1127,1124,2001
20241218,133000,6791267400,1126,1126,1127,1126,4472
20241218,132900,6786230903,1127,1124,1127,1124,2447
20241218,132800,6783480460,1124,1127,1127,1124,2371
20241218,132700,6780815453,1124,1124,1127,1123,5432
20241218,132600,6774710055,1123,1129,1129,1123,5926
20241218,132500,6768047796,1129,1129,1129,1125,861
20241218,132400,6767076249,1129,1129,1129,1129,16
20241218,132300,6767058185,1129,1126,1130,1123,1949
20241218,132200,6764865312,1130,1126,1130,1125,4459
20241218,132100,6759842775,1125,1127,1127,1125,698
20241218,132000,6759056830,1128,1130,1130,1128,854
20241218,131900,6758092770,1130,1126,1130,1126,6686
20241218,131800,6750557972,1126,1124,1126,1123,5737
20241218,131700,6744109926,1124,1122,1124,1122,7844
20241218,131600,6735301386,1122,1122,1122,1121,11449
20241218,131500,6722460013,1122,1120,1122,1120,12040
20241218,131400,6708975133,1120,1121,1121,1120,14937
20241218,131300,6692241293,1121,1120,1122,1120,7617
20241218,131200,6683707386,1122,1120,1123,1120,27846
20241218,131100,6652511876,1120,1123,1124,1120,26757
20241218,131000,6622502732,1123,1124,1124,1123,10385
20241218,130900,6610839495,1124,1125,1126,1123,11703
20241218,130800,6597678232,1125,1125,1126,1125,18078
20241218,130700,6577340099,1125,1128,1128,1125,15183
20241218,130600,6560237663,1129,1129,1130,1128,1191
20241218,130500,6558893116,1130,1130,1130,1129,16106
20241218,130400,6540694793,1129,1131,1131,1129,12891
20241218,130300,6526117725,1131,1130,1131,1130,8859
20241218,130200,6516107052,1130,1130,1130,1129,3474
20241218,130100,6512181442,1129,1127,1130,1127,3058
20241218,130000,6508733631,1128,1126,1128,1126,2436
20241218,125900,6505988430,1126,1128,1128,1126,12669
20241218,125800,6491717982,1128,1128,1128,1128,4958
20241218,125700,6486125358,1128,1131,1131,1128,28548
20241218,125600,6453885085,1132,1133,1133,1132,2729
20241218,125500,6450795827,1132,1131,1132,1131,4739
20241218,125400,6445432390,1131,1132,1133,1131,13717
20241218,125300,6429912287,1133,1135,1137,1133,9081
20241218,125200,6419609051,1137,1134,1137,1133,5038
20241218,125100,6413892930,1137,1133,1137,1133,3493
20241218,125000,6409935113,1133,1135,1135,1133,2926
20241218,124900,6406619308,1135,1133,1135,1133,1513
20241218,124800,6404903816,1133,1137,1137,1133,1105
20241218,124700,6403650752,1134,1136,1137,1134,74
20241218,124600,6403566821,1137,1134,1137,1134,1164
20241218,124500,6402246806,1134,1137,1137,1133,5567
20241218,124400,6395935333,1137,1135,1137,1134,3940
20241218,124300,6391459774,1137,1137,1137,1137,62
20241218,124200,6391389280,1137,1137,1137,1133,2144
20241218,124100,6388955182,1134,1136,1136,1134,6765
20241218,124000,6381280142,1137,1136,1139,1136,5046
20241218,123900,6375540927,1136,1136,1136,1133,3680
20241218,123800,6371369177,1137,1137,1137,1132,4202
20241218,123700,6366607267,1137,1137,1137,1133,1035
20241218,123600,6365434080,1132,1142,1142,1132,6306
20241218,123500,6358286984,1132,1139,1143,1132,15368
20241218,123400,6340827094,1132,1134,1135,1132,23066
20241218,123300,6314700940,1134,1134,1134,1133,4812
20241218,123200,6309246444,1133,1133,1134,1133,2890
20241218,123100,6305970378,1134,1135,1135,1134,9132
20241218,123000,6295608978,1135,1137,1137,1135,8525
20241218,122900,6285929246,1136,1136,1137,1136,2018
20241218,122800,6283636297,1136,1137,1137,1136,400
20241218,122700,6283181887,1137,1139,1139,1137,452
20241218,122600,6282667843,1139,1136,1139,1135,619
20241218,122500,6281963569,1139,1135,1139,1135,697
20241218,122400,6281172470,1135,1136,1136,1135,537
20241218,122300,6280562917,1140,1140,1140,1140,1008
20241218,122200,6279413797,1142,1140,1143,1135,2130
20241218,122100,6276988801,1143,1134,1143,1134,1516
20241218,122000,6275259630,1134,1135,1135,1134,6269
20241218,121900,6268144416,1135,1134,1135,1133,15741
20241218,121800,6250287676,1135,1134,1135,1133,5481
20241218,121700,6244073173,1134,1135,1139,1134,1543
20241218,121600,6242322047,1133,1139,1139,1133,13522
20241218,121500,6226977699,1139,1138,1139,1138,929
20241218,121400,6225919656,1134,1135,1136,1134,5722
20241218,121300,6219423641,1134,1139,1139,1133,10792
20241218,121200,6207169831,1140,1142,1142,1139,26181
20241218,121100,6177301426,1143,1145,1145,1143,4798
20241218,121000,6171816613,1145,1145,1145,1145,977
20241218,120900,6170697948,1146,1150,1150,1146,4389
20241218,120800,6165664396,1147,1150,1150,1147,1416
20241218,120700,6164039932,1147,1147,1148,1146,3336
20241218,120600,6160213461,1147,1150,1150,1147,1737
20241218,120500,6158219554,1148,1151,1151,1148,3030
20241218,120400,6154735560,1151,1146,1151,1146,649
20241218,120300,6153990221,1146,1144,1146,1144,3861
20241218,120200,6149567281,1144,1145,1146,1144,4610
20241218,120100,6144287385,1145,1146,1146,1145,2786
20241218,120000,6141096415,1146,1145,1146,1145,4440
20241218,115900,6136012115,1146,1146,1146,1145,2344
20241218,115800,6133326366,1146,1146,1146,1144,7763
20241218,115700,6124439200,1145,1145,1145,1145,1624
20241218,115600,6122579720,1145,1145,1147,1143,8864
20241218,115500,6112440732,1145,1145,1145,1145,686
20241218,115400,6111655262,1145,1144,1147,1143,5615
20241218,115300,6105234874,1144,1148,1148,1144,1439
20241218,115200,6103586606,1144,1143,1144,1142,6515
20241218,115100,6096141207,1143,1146,1146,1143,6689
20241218,115000,6088490902,1146,1146,1146,1145,3610
20241218,114900,6084353843,1146,1145,1147,1143,2747
20241218,114800,6081208758,1153,1143,1153,1143,4839
20241218,114700,6075658969,1143,1143,1143,1142,7326
20241218,114600,6067286732,1142,1141,1145,1140,8677
20241218,114500,6057383751,1141,1143,1143,1140,18568
20241218,114400,6036199777,1143,1156,1156,1143,18929
20241218,114300,6014525805,1152,1151,1157,1151,3916
20241218,114200,6010004025,1157,1148,1158,1148,3463
20241218,114100,6006019574,1156,1159,1159,1142,17208
20241218,114000,5986201852,1159,1162,1162,1157,8336
20241218,113900,5976535202,1156,1163,1163,1154,4447
20241218,113800,5971393319,1163,1163,1164,1157,30902
20241218,113700,5935551812,1163,1164,1164,1160,11148
20241218,113600,5922591243,1164,1167,1168,1161,34720
20241218,113500,5882128881,1165,1172,1172,1165,29547
20241218,113400,5847629959,1172,1175,1178,1161,101027
20241218,113300,5729262143,1172,1153,1175,1152,128120
20241218,113200,5580081679,1153,1150,1158,1150,37273
20241218,113100,5537014857,1148,1144,1150,1144,20744
20241218,113000,5513177727,1146,1147,1149,1146,845
20241218,112900,5512206973,1146,1144,1146,1142,4476
20241218,112800,5507089431,1141,1147,1147,1141,1825
20241218,112700,5505007035,1147,1145,1148,1141,3439
20241218,112600,5501075712,1142,1147,1147,1142,10301
20241218,112500,5489281056,1146,1142,1146,1142,360
20241218,112400,5488868911,1142,1143,1146,1142,7172
20241218,112300,5480674969,1146,1145,1146,1139,20449
20241218,112200,5457337390,1146,1146,1150,1146,4158
20241218,112100,5452569413,1146,1151,1151,1137,17352
20241218,112000,5432732535,1151,1157,1160,1150,31647
20241218,111900,5396283191,1157,1157,1165,1157,32648
20241218,111800,5358370342,1157,1159,1160,1151,36960
20241218,111700,5315533385,1159,1153,1160,1150,27676
20241218,111600,5283616641,1153,1143,1154,1143,42497
20241218,111500,5234720067,1142,1146,1149,1140,45151
20241218,111400,5183044419,1146,1143,1147,1141,7429
20241218,111300,5174549147,1134,1145,1147,1134,13699
20241218,111200,5158893967,1146,1143,1146,1140,18861
20241218,111100,5137316287,1143,1142,1143,1138,6816
20241218,111000,5129546053,1143,1138,1144,1138,3944
20241218,110900,5125045474,1138,1136,1138,1136,774
20241218,110800,5124166206,1135,1137,1138,1135,2710
20241218,110700,5121084844,1137,1133,1138,1130,5645
20241218,110600,5114669151,1133,1132,1133,1130,23125
20241218,110500,5088526432,1133,1131,1133,1131,914
20241218,110400,5087491659,1132,1133,1134,1131,9980
20241218,110300,5076197566,1138,1139,1139,1132,5176
20241218,110200,5070332391,1139,1135,1140,1133,12690
20241218,110100,5055895326,1139,1141,1141,1139,2502
20241218,110000,5053044241,1140,1138,1140,1138,3945
20241218,105900,5048547610,1133,1134,1140,1133,5924
20241218,105800,5041812752,1134,1134,1134,1129,5279
20241218,105700,5035844329,1134,1132,1139,1130,11809
20241218,105600,5022485895,1139,1131,1139,1130,5284
20241218,105500,5016508986,1130,1134,1137,1130,15059
20241218,105400,4999472252,1133,1133,1133,1132,3322
20241218,105300,4995709625,1135,1133,1136,1131,1385
20241218,105200,4994141923,1132,1138,1141,1132,13484
20241218,105100,4978816371,1142,1137,1142,1133,11239
20241218,105000,4966009505,1131,1138,1145,1130,47867
20241218,104900,4911833633,1137,1146,1146,1137,11719
20241218,104800,4898472749,1145,1146,1150,1145,9475
20241218,104700,4887609332,1146,1147,1147,1145,1886
20241218,104600,4885448481,1146,1146,1146,1145,3050
20241218,104500,4881954681,1145,1146,1146,1144,4984
20241218,104400,4876243668,1146,1146,1147,1144,25668
20241218,104300,4846827585,1146,1146,1152,1146,20173
20241218,104200,4823697004,1146,1147,1151,1146,14354
20241218,104100,4807230562,1147,1146,1150,1146,4617
20241218,104000,4801932576,1147,1150,1152,1147,18896
20241218,103900,4780219964,1145,1144,1150,1143,28790
20241218,103800,4747201047,1141,1142,1147,1141,5889
20241218,103700,4740471733,1143,1144,1144,1143,2271
20241218,103600,4737875729,1144,1146,1147,1140,5099
20241218,103500,4732036058,1146,1138,1146,1138,23960
20241218,103400,4704672199,1137,1137,1138,1136,6423
20241218,103300,4697373976,1137,1137,1137,1136,3917
20241218,103200,4692921364,1136,1139,1139,1135,3495
20241218,103100,4688945656,1139,1139,1139,1132,3410
20241218,103000,4685085435,1130,1133,1139,1130,13371
20241218,102900,4669952139,1133,1131,1133,1131,1228
20241218,102800,4668561303,1130,1137,1137,1130,35877
20241218,102700,4627912409,1140,1141,1141,1137,1232
20241218,102600,4626510762,1132,1137,1137,1132,7802
20241218,102500,4617650623,1137,1137,1141,1137,4438
20241218,102400,4612599125,1137,1136,1137,1136,683
20241218,102300,4611823177,1136,1139,1139,1134,8073
20241218,102200,4602651854,1139,1141,1141,1139,6423
20241218,102100,4595330593,1144,1141,1145,1139,6195
20241218,102000,4588249056,1141,1131,1141,1130,4033
20241218,101900,4583688504,1130,1140,1140,1130,44407
20241218,101800,4533311252,1138,1150,1152,1130,60063
20241218,101700,4465025326,1150,1152,1160,1143,86953
20241218,101600,4364503378,1144,1152,1158,1142,47601
20241218,101500,4309706773,1152,1140,1156,1135,51941
20241218,101400,4250052380,1139,1152,1156,1139,44050
20241218,101300,4199433148,1155,1137,1155,1131,52070
20241218,101200,4139964510,1136,1126,1136,1126,18153
20241218,101100,4119389380,1126,1122,1134,1122,13832
20241218,101000,4103812218,1124,1125,1127,1122,5669
20241218,100900,4097441337,1125,1123,1125,1123,1393
20241218,100800,4095875349,1122,1121,1122,1120,35058
20241218,100700,4056588495,1121,1125,1125,1121,43295
20241218,100600,4008003994,1127,1128,1128,1122,21037
20241218,100500,3984334941,1130,1128,1132,1127,9145
20241218,100400,3974005487,1127,1136,1136,1124,28047
20241218,100300,3942365194,1137,1138,1138,1134,3159
20241218,100200,3938775575,1134,1139,1139,1134,16712
20241218,100100,3919817641,1139,1137,1139,1136,5025
20241218,100000,3914106615,1140,1135,1140,1135,6520
20241218,095900,3906695725,1135,1132,1135,1132,2421
20241218,095800,3903949654,1132,1138,1138,1131,8535
20241218,095700,3894276825,1137,1146,1146,1136,18244
20241218,095600,3873465364,1148,1145,1150,1141,14469
20241218,095500,3856883939,1147,1151,1151,1147,6691
20241218,095400,3849208821,1147,1147,1156,1146,25559
20241218,095300,3819835377,1147,1137,1157,1136,39978
20241218,095200,3774087193,1133,1126,1138,1124,15941
20241218,095100,3756064286,1124,1126,1127,1123,29009
20241218,095000,3723445049,1125,1130,1130,1125,16995
20241218,094900,3704284344,1129,1131,1135,1128,8102
20241218,094800,3695127823,1139,1131,1139,1130,10554
20241218,094700,3683177139,1131,1134,1134,1130,4516
20241218,094600,3678071282,1131,1137,1137,1131,10917
20241218,094500,3665697299,1139,1125,1139,1123,25817
20241218,094400,3636550124,1125,1129,1130,1123,24548
20241218,094300,3608922619,1129,1131,1135,1129,14434
20241218,094200,3592611998,1131,1130,1139,1127,4023
20241218,094100,3588065019,1127,1130,1131,1123,54787
20241218,094000,3526364709,1131,1128,1150,1127,23616
20241218,093900,3499557783,1127,1129,1133,1127,26172
20241218,093800,3470000847,1129,1135,1135,1128,55019
20241218,093700,3407820132,1133,1138,1141,1130,63945
20241218,093600,3335306015,1141,1141,1150,1137,70475
20241218,093500,3254913625,1144,1134,1144,1134,28592
20241218,093400,3222372664,1134,1144,1144,1131,83127
20241218,093300,3128024517,1146,1149,1150,1144,19713
20241218,093200,3105446729,1149,1150,1151,1149,17098
20241218,093100,3085784158,1150,1150,1151,1150,12689
20241218,093000,3071185164,1150,1145,1152,1144,12798
20241218,092900,3056515098,1144,1160,1160,1123,83565
20241218,092800,2960805421,1154,1162,1167,1154,44939
20241218,092700,2908684580,1162,1170,1171,1161,84390
20241218,092600,2810497988,1170,1175,1175,1170,56882
20241218,092500,2743816149,1175,1176,1180,1174,30483
20241218,092400,2707888979,1179,1181,1184,1176,41875
20241218,092300,2658465083,1182,1180,1184,1180,34090
20241218,092200,2618188907,1182,1179,1192,1179,51567
20241218,092100,2557088207,1179,1174,1179,1173,20469
20241218,092000,2533059546,1173,1175,1178,1172,28378
20241218,091900,2499699516,1172,1188,1189,1172,96353
20241218,091800,2386059279,1188,1195,1195,1188,94218
20241218,091700,2273868482,1194,1197,1199,1194,39842
20241218,091600,2226218447,1198,1200,1209,1194,122502
20241218,091500,2079550833,1201,1236,1240,1189,148434
20241218,091400,1899874583,1240,1230,1240,1222,155662
20241218,091300,1708215956,1222,1222,1222,1222,0
20241218,091200,1708215956,1222,1222,1222,1220,28838
20241218,091100,1673006704,1222,1213,1222,1212,240469
20241218,091000,1380137497,1212,1181,1218,1181,135898
20241218,090900,1216998673,1182,1189,1191,1165,66750
20241218,090800,1138161013,1194,1183,1197,1183,23715
20241218,090700,1109957954,1184,1197,1200,1182,135984
20241218,090600,947892606,1196,1164,1199,1161,143081
20241218,090500,777810509,1164,1176,1177,1151,39827
20241218,090400,731438482,1176,1170,1185,1168,84756
20241218,090300,631573099,1178,1156,1186,1149,99596
20241218,090200,515864109,1156,1117,1175,1116,119680
20241218,090100,380571137,1117,1122,1126,1110,88896
20241218,090000,281554033,1122,1111,1125,1110,252854