stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,185200,680861155,1292,1292,1292,1292,15091
20241218,185100,680861155,1292,1292,1292,1292,0
20241218,185000,680861155,1292,1292,1292,1292,0
20241218,184900,680861155,1292,1292,1292,1292,0
20241218,184800,680861155,1292,1292,1292,1292,0
20241218,184700,680861155,1292,1292,1292,1292,0
20241218,184600,680861155,1292,1292,1292,1292,0
20241218,184500,680861155,1292,1292,1292,1292,0
20241218,184400,680861155,1292,1292,1292,1292,0
20241218,184300,680861155,1292,1292,1292,1292,0
20241218,184200,680861155,1292,1292,1292,1292,0
20241218,184100,680861155,1292,1292,1292,1292,0
20241218,184000,680861155,1292,1292,1292,1292,0
20241218,183900,680861155,1292,1292,1292,1292,0
20241218,183800,680861155,1292,1292,1292,1292,0
20241218,183700,680861155,1292,1292,1292,1292,0
20241218,183600,680861155,1292,1292,1292,1292,0
20241218,183500,680861155,1292,1292,1292,1292,0
20241218,183400,680861155,1292,1292,1292,1292,0
20241218,183300,680861155,1292,1292,1292,1292,0
20241218,183200,680861155,1292,1292,1292,1292,0
20241218,183100,680861155,1292,1292,1292,1292,0
20241218,183000,680861155,1292,1292,1292,1292,0
20241218,182900,680861155,1292,1292,1292,1292,0
20241218,182800,680861155,1292,1292,1292,1292,0
20241218,182700,680861155,1292,1292,1292,1292,0
20241218,182600,680861155,1292,1292,1292,1292,0
20241218,182500,680861155,1292,1292,1292,1292,0
20241218,182400,680861155,1292,1292,1292,1292,0
20241218,182300,680861155,1292,1292,1292,1292,0
20241218,182200,680861155,1292,1292,1292,1292,15091
20241218,182100,680861155,1292,1292,1292,1292,0
20241218,182000,680861155,1292,1292,1292,1292,0
20241218,181900,680861155,1292,1292,1292,1292,0
20241218,181800,680861155,1292,1292,1292,1292,0
20241218,181700,680861155,1292,1292,1292,1292,0
20241218,181600,680861155,1292,1292,1292,1292,0
20241218,181500,680861155,1292,1292,1292,1292,0
20241218,181400,680861155,1292,1292,1292,1292,0
20241218,181300,680861155,1292,1292,1292,1292,0
20241218,181200,680861155,1292,1292,1292,1292,0
20241218,181100,680861155,1292,1292,1292,1292,0
20241218,181000,680861155,1292,1292,1292,1292,0
20241218,180900,680861155,1292,1292,1292,1292,0
20241218,180800,680861155,1292,1292,1292,1292,0
20241218,180700,680861155,1292,1292,1292,1292,0
20241218,180600,680861155,1292,1292,1292,1292,0
20241218,180500,680861155,1292,1292,1292,1292,0
20241218,180400,680861155,1292,1292,1292,1292,0
20241218,180300,680861155,1292,1292,1292,1292,0
20241218,180200,680861155,1292,1292,1292,1292,0
20241218,180100,680861155,1292,1292,1292,1292,0
20241218,180000,680861155,1292,1292,1292,1292,0
20241218,175900,680861155,1292,1292,1292,1292,0
20241218,175800,680861155,1292,1292,1292,1292,0
20241218,175700,680861155,1292,1292,1292,1292,0
20241218,175600,680861155,1292,1292,1292,1292,0
20241218,175500,680861155,1292,1292,1292,1292,0
20241218,175400,680861155,1292,1292,1292,1292,0
20241218,175300,680861155,1292,1292,1292,1292,0
20241218,175200,680861155,1292,1292,1292,1292,15091
20241218,175100,680861155,1292,1292,1292,1292,0
20241218,175000,680861155,1292,1292,1292,1292,0
20241218,174900,680861155,1292,1292,1292,1292,0
20241218,174800,680861155,1292,1292,1292,1292,0
20241218,174700,680861155,1292,1292,1292,1292,0
20241218,174600,680861155,1292,1292,1292,1292,0
20241218,174500,680861155,1292,1292,1292,1292,0
20241218,174400,680861155,1292,1292,1292,1292,0
20241218,174300,680861155,1292,1292,1292,1292,0
20241218,174200,680861155,1292,1292,1292,1292,0
20241218,174100,680861155,1292,1292,1292,1292,0
20241218,174000,680861155,1292,1292,1292,1292,0
20241218,173900,680861155,1292,1292,1292,1292,0
20241218,173800,680861155,1292,1292,1292,1292,0
20241218,173700,680861155,1292,1292,1292,1292,0
20241218,173600,680861155,1292,1292,1292,1292,0
20241218,173500,680861155,1292,1292,1292,1292,0
20241218,173400,680861155,1292,1292,1292,1292,0
20241218,173300,680861155,1292,1292,1292,1292,0
20241218,173200,680861155,1292,1292,1292,1292,0
20241218,173100,680861155,1292,1292,1292,1292,0
20241218,173000,680861155,1292,1292,1292,1292,0
20241218,172900,680861155,1292,1292,1292,1292,0
20241218,172800,680861155,1292,1292,1292,1292,0
20241218,172700,680861155,1292,1292,1292,1292,0
20241218,172600,680861155,1292,1292,1292,1292,0
20241218,172500,680861155,1292,1292,1292,1292,0
20241218,172400,680861155,1292,1292,1292,1292,0
20241218,172300,680861155,1292,1292,1292,1292,0
20241218,172200,680861155,1292,1292,1292,1292,15091
20241218,172100,680861155,1292,1292,1292,1292,0
20241218,172000,680861155,1292,1292,1292,1292,0
20241218,171900,680861155,1292,1292,1292,1292,0
20241218,171800,680861155,1292,1292,1292,1292,0
20241218,171700,680861155,1292,1292,1292,1292,0
20241218,171600,680861155,1292,1292,1292,1292,0
20241218,171500,680861155,1292,1292,1292,1292,0
20241218,171400,680861155,1292,1292,1292,1292,0
20241218,171300,680861155,1292,1292,1292,1292,0
20241218,171200,680861155,1292,1292,1292,1292,0
20241218,171100,680861155,1292,1292,1292,1292,0
20241218,171000,680861155,1292,1292,1292,1292,0
20241218,170900,680861155,1292,1292,1292,1292,0
20241218,170800,680861155,1292,1292,1292,1292,0
20241218,170700,680861155,1292,1292,1292,1292,0
20241218,170600,680861155,1292,1292,1292,1292,0
20241218,170500,680861155,1292,1292,1292,1292,0
20241218,170400,680861155,1292,1292,1292,1292,0
20241218,170300,680861155,1292,1292,1292,1292,0
20241218,170200,680861155,1292,1292,1292,1292,0
20241218,170100,680861155,1292,1292,1292,1292,0
20241218,170000,680861155,1292,1292,1292,1292,0
20241218,165900,680861155,1292,1292,1292,1292,0
20241218,165800,680861155,1292,1292,1292,1292,0
20241218,165700,680861155,1292,1292,1292,1292,0
20241218,165600,680861155,1292,1292,1292,1292,0
20241218,165500,680861155,1292,1292,1292,1292,0
20241218,165400,680861155,1292,1292,1292,1292,0
20241218,165300,680861155,1292,1292,1292,1292,0
20241218,165200,680861155,1292,1292,1292,1292,15091
20241218,165100,680861155,1292,1292,1292,1292,0
20241218,165000,680861155,1292,1292,1292,1292,0
20241218,164900,680861155,1292,1292,1292,1292,0
20241218,164800,680861155,1292,1292,1292,1292,0
20241218,164700,680861155,1292,1292,1292,1292,0
20241218,164600,680861155,1292,1292,1292,1292,0
20241218,164500,680861155,1292,1292,1292,1292,0
20241218,164400,680861155,1292,1292,1292,1292,0
20241218,164300,680861155,1292,1292,1292,1292,0
20241218,164200,680861155,1292,1292,1292,1292,0
20241218,164100,680861155,1292,1292,1292,1292,0
20241218,164000,680861155,1292,1292,1292,1292,0
20241218,163900,680861155,1292,1292,1292,1292,0
20241218,163800,680861155,1292,1292,1292,1292,0
20241218,163700,680861155,1292,1292,1292,1292,0
20241218,163600,680861155,1292,1292,1292,1292,0
20241218,163500,680861155,1292,1292,1292,1292,0
20241218,163400,680861155,1292,1292,1292,1292,0
20241218,163300,680861155,1292,1292,1292,1292,0
20241218,163200,680861155,1292,1292,1292,1292,0
20241218,163100,680861155,1292,1292,1292,1292,0
20241218,163000,680861155,1292,1292,1292,1292,0
20241218,162900,680861155,1292,1292,1292,1292,0
20241218,162800,680861155,1292,1292,1292,1292,0
20241218,162700,680861155,1292,1292,1292,1292,0
20241218,162600,680861155,1292,1292,1292,1292,0
20241218,162500,680861155,1292,1292,1292,1292,0
20241218,162400,680861155,1292,1292,1292,1292,0
20241218,162300,680861155,1292,1292,1292,1292,0
20241218,162200,680861155,1292,1292,1292,1292,15091
20241218,162100,680861155,1292,1292,1292,1292,0
20241218,162000,680861155,1292,1292,1292,1292,0
20241218,161900,680861155,1292,1292,1292,1292,0
20241218,161800,680861155,1292,1292,1292,1292,0
20241218,161700,680861155,1292,1292,1292,1292,0
20241218,161600,680861155,1292,1292,1292,1292,0
20241218,161500,680861155,1292,1292,1292,1292,0
20241218,161400,680861155,1292,1292,1292,1292,0
20241218,161300,680861155,1292,1292,1292,1292,0
20241218,161200,680861155,1292,1292,1292,1292,0
20241218,161100,680861155,1292,1292,1292,1292,0
20241218,161000,680861155,1292,1292,1292,1292,0
20241218,160900,680861155,1292,1292,1292,1292,0
20241218,160800,680861155,1292,1292,1292,1292,0
20241218,160700,680861155,1292,1292,1292,1292,0
20241218,160600,680861155,1292,1292,1292,1292,0
20241218,160500,680861155,1292,1292,1292,1292,0
20241218,160400,680861155,1292,1292,1292,1292,0
20241218,160300,680861155,1292,1292,1292,1292,0
20241218,160200,680861155,1292,1292,1292,1292,0
20241218,160100,680861155,1292,1292,1292,1292,0
20241218,160000,680861155,1292,1292,1292,1292,0
20241218,155900,680861155,1292,1292,1292,1292,0
20241218,155800,680861155,1292,1292,1292,1292,0
20241218,155700,680861155,1292,1292,1292,1292,0
20241218,155600,680861155,1292,1292,1292,1292,0
20241218,155500,680861155,1292,1292,1292,1292,0
20241218,155400,680861155,1292,1292,1292,1292,0
20241218,155300,680861155,1292,1292,1292,1292,0
20241218,155200,680861155,1292,1292,1292,1292,15091
20241218,155100,680861155,1292,1292,1292,1292,0
20241218,155000,680861155,1292,1292,1292,1292,0
20241218,154900,680861155,1292,1292,1292,1292,0
20241218,154800,680861155,1292,1292,1292,1292,0
20241218,154700,680861155,1292,1292,1292,1292,0
20241218,154600,680861155,1292,1292,1292,1292,0
20241218,154500,680861155,1292,1292,1292,1292,0
20241218,154400,680861155,1292,1292,1292,1292,0
20241218,154300,680861155,1292,1292,1292,1292,0
20241218,154200,680861155,1292,1292,1292,1292,0
20241218,154100,680861155,1292,1292,1292,1292,0
20241218,154000,680861155,1292,1292,1292,1292,0
20241218,153900,680861155,1292,1292,1292,1292,0
20241218,153800,680861155,1292,1292,1292,1292,0
20241218,153700,680861155,1292,1292,1292,1292,0
20241218,153600,680861155,1292,1292,1292,1292,0
20241218,153500,680861155,1292,1292,1292,1292,0
20241218,153400,680861155,1292,1292,1292,1292,0
20241218,153300,680861155,1292,1292,1292,1292,0
20241218,153200,680861155,1292,1292,1292,1292,0
20241218,153100,680861155,1292,1292,1292,1292,0
20241218,153000,680861155,1292,1292,1292,1292,15091
20241218,152900,661363583,1295,1295,1295,1295,0
20241218,152800,661363583,1295,1295,1295,1295,0
20241218,152700,661363583,1295,1295,1295,1295,0
20241218,152600,661363583,1295,1295,1295,1295,0
20241218,152500,661363583,1295,1295,1295,1295,0
20241218,152400,661363583,1295,1295,1295,1295,0
20241218,152300,661363583,1295,1295,1295,1295,0
20241218,152200,661363583,1295,1295,1295,1295,0
20241218,152100,661363583,1295,1295,1295,1295,0
20241218,152000,661363583,1295,1295,1295,1295,0
20241218,151900,661363583,1295,1293,1295,1291,882
20241218,151800,660222103,1293,1293,1293,1291,4032
20241218,151700,655013551,1293,1293,1294,1292,2161
20241218,151600,652219278,1292,1292,1292,1292,500
20241218,151500,651573278,1293,1292,1293,1292,63
20241218,151400,651491841,1293,1293,1293,1293,1000
20241218,151300,650198841,1293,1293,1294,1293,3733
20241218,151200,645371363,1294,1295,1295,1294,1917
20241218,151100,642890263,1295,1293,1295,1293,571
20241218,151000,642150959,1293,1293,1293,1293,856
20241218,150900,641044151,1295,1294,1295,1294,5432
20241218,150800,634015142,1295,1295,1295,1295,23
20241218,150700,633985357,1296,1295,1296,1295,750
20241218,150600,633014106,1294,1294,1294,1294,122
20241218,150500,632856238,1294,1294,1294,1294,23
20241218,150400,632826476,1295,1295,1295,1295,21
20241218,150300,632799281,1296,1295,1296,1295,33
20241218,150200,632756516,1295,1294,1295,1293,3596
20241218,150100,628103307,1295,1295,1295,1295,212
20241218,150000,627828767,1295,1295,1295,1295,73
20241218,145900,627734232,1295,1295,1296,1295,83
20241218,145800,627626746,1295,1293,1295,1293,1116
20241218,145700,626181549,1294,1293,1294,1293,23
20241218,145600,626151809,1295,1295,1295,1295,0
20241218,145500,626151809,1295,1295,1295,1295,1
20241218,145400,626150514,1294,1293,1294,1293,84
20241218,145300,626041870,1293,1292,1293,1292,1501
20241218,145200,624102577,1292,1292,1292,1292,10
20241218,145100,624089657,1291,1291,1291,1291,0
20241218,145000,624089657,1291,1294,1294,1291,4517
20241218,144900,618255600,1295,1294,1295,1294,25
20241218,144800,618223247,1294,1294,1294,1294,250
20241218,144700,617899747,1294,1294,1294,1294,43
20241218,144600,617844105,1295,1295,1295,1295,0
20241218,144500,617844105,1295,1293,1295,1293,301
20241218,144400,617454910,1293,1296,1296,1293,1020
20241218,144300,616135243,1297,1297,1297,1297,3
20241218,144200,616131352,1295,1295,1295,1295,0
20241218,144100,616131352,1295,1297,1297,1295,3961
20241218,144000,611001813,1296,1297,1297,1296,5222
20241218,143900,604233763,1296,1296,1296,1296,322
20241218,143800,603816451,1297,1297,1297,1297,504
20241218,143700,603162763,1297,1297,1297,1297,21
20241218,143600,603135526,1298,1298,1298,1297,3
20241218,143500,603131633,1297,1299,1300,1297,3002
20241218,143400,599229049,1300,1299,1300,1299,804
20241218,143300,598184544,1300,1299,1300,1299,1305
20241218,143200,596488519,1299,1298,1299,1298,5340
20241218,143100,589555705,1298,1297,1298,1297,756
20241218,143000,588574422,1297,1297,1297,1297,0
20241218,142900,588574422,1297,1297,1297,1297,595
20241218,142800,587802707,1298,1297,1298,1297,550
20241218,142700,587089057,1298,1297,1298,1297,101
20241218,142600,586958059,1297,1297,1298,1297,260
20241218,142500,586620819,1297,1297,1297,1297,575
20241218,142400,585875044,1297,1298,1298,1297,2
20241218,142300,585872449,1297,1297,1297,1297,3574
20241218,142200,581236971,1297,1297,1297,1297,365
20241218,142100,580763566,1297,1297,1297,1297,846
20241218,142000,579666304,1297,1296,1297,1296,2982
20241218,141900,575799170,1296,1296,1296,1296,400
20241218,141800,575280770,1296,1296,1296,1296,0
20241218,141700,575280770,1296,1296,1296,1296,1
20241218,141600,575279474,1295,1295,1295,1295,1
20241218,141500,575278179,1296,1296,1296,1296,0
20241218,141400,575278179,1296,1296,1296,1296,101
20241218,141300,575147283,1296,1297,1297,1296,451
20241218,141200,574562687,1297,1297,1297,1297,135
20241218,141100,574387592,1297,1296,1297,1296,513
20241218,141000,573722743,1296,1296,1296,1296,0
20241218,140900,573722743,1296,1294,1296,1294,5
20241218,140800,573716271,1294,1294,1294,1294,0
20241218,140700,573716271,1294,1294,1294,1294,1000
20241218,140600,572422271,1294,1294,1294,1294,0
20241218,140500,572422271,1294,1294,1294,1293,56
20241218,140400,572349852,1294,1294,1294,1294,0
20241218,140300,572349852,1294,1294,1294,1294,0
20241218,140200,572349852,1294,1296,1296,1294,103
20241218,140100,572216568,1294,1294,1294,1294,2287
20241218,140000,569257190,1294,1295,1295,1294,101
20241218,135900,569126396,1296,1296,1296,1295,88
20241218,135800,569012417,1296,1296,1296,1296,50
20241218,135700,568947617,1296,1296,1296,1296,0
20241218,135600,568947617,1296,1296,1296,1296,0
20241218,135500,568947617,1296,1296,1296,1296,0
20241218,135400,568947617,1296,1295,1296,1295,4758
20241218,135300,562782159,1295,1296,1296,1294,426
20241218,135200,562230498,1295,1295,1295,1295,400
20241218,135100,561712498,1296,1296,1297,1296,34
20241218,135000,561668433,1296,1295,1296,1295,101
20241218,134900,561537637,1297,1297,1297,1297,0
20241218,134800,561537637,1297,1295,1297,1295,556
20241218,134700,560817082,1295,1294,1295,1294,160
20241218,134600,560609982,1295,1296,1296,1295,421
20241218,134500,560064770,1297,1297,1297,1297,200
20241218,134400,559805370,1297,1297,1297,1297,0
20241218,134300,559805370,1297,1295,1297,1295,734
20241218,134200,558854107,1296,1296,1296,1296,1
20241218,134100,558852811,1295,1295,1295,1295,865
20241218,134000,557732636,1295,1295,1295,1295,1
20241218,133900,557731341,1294,1294,1294,1294,2
20241218,133800,557728753,1295,1295,1295,1295,170
20241218,133700,557508603,1294,1294,1294,1294,1135
20241218,133600,556039913,1294,1293,1294,1293,181
20241218,133500,555805879,1294,1294,1294,1294,0
20241218,133400,555805879,1294,1293,1294,1293,81
20241218,133300,555701144,1293,1293,1293,1293,47
20241218,133200,555640373,1294,1293,1294,1293,401
20241218,133100,555121879,1294,1293,1294,1293,502
20241218,133000,554472293,1294,1294,1294,1294,150
20241218,132900,554278193,1294,1293,1294,1293,2001
20241218,132800,551690899,1293,1293,1293,1293,0
20241218,132700,551690899,1293,1293,1293,1293,10
20241218,132600,551677969,1294,1294,1294,1294,61
20241218,132500,551599035,1291,1291,1294,1291,2529
20241218,132400,548332372,1291,1289,1291,1289,2381
20241218,132300,545263260,1288,1288,1288,1288,761
20241218,132200,544283092,1288,1288,1288,1288,1
20241218,132100,544281804,1287,1287,1287,1287,1161
20241218,132000,542787597,1285,1285,1285,1285,0
20241218,131900,542787597,1285,1285,1285,1285,1000
20241218,131800,541502597,1285,1287,1287,1285,1214
20241218,131700,539942179,1288,1288,1288,1288,1
20241218,131600,539940891,1287,1287,1287,1287,197
20241218,131500,539687352,1287,1285,1287,1285,2305
20241218,131400,536725425,1285,1285,1285,1285,300
20241218,131300,536339925,1285,1285,1285,1285,0
20241218,131200,536339925,1285,1285,1285,1285,361
20241218,131100,535876040,1285,1286,1286,1285,159
20241218,131000,535671724,1288,1288,1288,1288,0
20241218,130900,535671724,1288,1288,1288,1288,0
20241218,130800,535671724,1288,1288,1288,1288,44
20241218,130700,535615052,1289,1289,1289,1289,1
20241218,130600,535613763,1285,1285,1285,1285,2075
20241218,130500,532947388,1285,1288,1288,1285,4300
20241218,130400,527420479,1289,1289,1289,1287,2618
20241218,130300,524049902,1288,1288,1288,1288,550
20241218,130200,523341502,1288,1288,1288,1288,51
20241218,130100,523275814,1288,1288,1288,1288,0
20241218,130000,523275814,1288,1288,1288,1288,40
20241218,125900,523224294,1289,1289,1289,1289,3
20241218,125800,523220427,1288,1288,1288,1288,0
20241218,125700,523220427,1288,1289,1289,1288,976
20241218,125600,521963337,1289,1289,1289,1289,1400
20241218,125500,520158737,1289,1289,1289,1289,743
20241218,125400,519201010,1289,1290,1290,1289,2241
20241218,125300,516310379,1290,1293,1293,1290,7225
20241218,125200,506971646,1293,1293,1293,1293,23
20241218,125100,506941907,1292,1293,1293,1292,51
20241218,125000,506876014,1293,1292,1293,1291,4899
20241218,124900,500546582,1292,1291,1292,1291,1070
20241218,124800,499164711,1289,1288,1291,1288,1314
20241218,124700,497471313,1288,1288,1288,1288,0
20241218,124600,497471313,1288,1288,1288,1288,10
20241218,124500,497458433,1288,1288,1288,1288,99
20241218,124400,497330921,1289,1289,1289,1289,101
20241218,124300,497200732,1288,1288,1288,1288,200
20241218,124200,496943132,1289,1289,1289,1289,0
20241218,124100,496943132,1289,1289,1289,1289,0
20241218,124000,496943132,1289,1289,1289,1289,2
20241218,123900,496940554,1288,1289,1289,1288,386
20241218,123800,496443088,1289,1289,1289,1288,1497
20241218,123700,494513566,1289,1289,1289,1289,51
20241218,123600,494447827,1289,1289,1289,1288,59
20241218,123500,494371831,1289,1288,1289,1288,963
20241218,123400,493131485,1288,1288,1288,1288,10
20241218,123300,493118605,1288,1287,1288,1287,19
20241218,123200,493094150,1288,1287,1288,1287,403
20241218,123100,492575488,1287,1287,1287,1287,770
20241218,123000,491584498,1287,1286,1287,1286,1919
20241218,122900,489116663,1286,1285,1286,1285,221
20241218,122800,488832467,1286,1283,1286,1282,5950
20241218,122700,481192348,1283,1282,1283,1282,691
20241218,122600,480306295,1283,1282,1283,1282,117
20241218,122500,480156299,1283,1283,1283,1283,0
20241218,122400,480156299,1283,1281,1283,1281,201
20241218,122300,479898716,1282,1282,1282,1282,50
20241218,122200,479834616,1281,1282,1282,1281,438
20241218,122100,479273526,1283,1283,1283,1283,1
20241218,122000,479272243,1284,1284,1284,1284,0
20241218,121900,479272243,1284,1284,1284,1284,0
20241218,121800,479272243,1284,1281,1284,1281,352
20241218,121700,478820575,1281,1281,1281,1281,25
20241218,121600,478788550,1281,1280,1281,1280,174
20241218,121500,478565657,1281,1282,1282,1281,853
20241218,121400,477472904,1284,1284,1284,1284,3
20241218,121300,477469052,1282,1282,1282,1282,116
20241218,121200,477320340,1282,1282,1282,1281,105
20241218,121100,477185830,1284,1282,1284,1282,2
20241218,121000,477183264,1284,1284,1284,1284,0
20241218,120900,477183264,1284,1282,1284,1282,52
20241218,120800,477116532,1284,1283,1284,1283,26
20241218,120700,477083172,1283,1283,1283,1283,3
20241218,120600,477079323,1282,1282,1282,1282,629
20241218,120500,476272945,1282,1282,1282,1281,1048
20241218,120400,474930144,1282,1282,1282,1282,109
20241218,120300,474790406,1282,1282,1282,1281,565
20241218,120200,474066587,1281,1281,1282,1281,389
20241218,120100,473568277,1282,1282,1282,1282,0
20241218,120000,473568277,1282,1282,1282,1282,0
20241218,115900,473568277,1282,1282,1282,1282,0
20241218,115800,473568277,1282,1280,1282,1280,112
20241218,115700,473424915,1280,1280,1280,1280,440
20241218,115600,472861715,1280,1277,1280,1277,724
20241218,115500,471937035,1277,1277,1277,1277,155
20241218,115400,471739100,1280,1280,1280,1280,0
20241218,115300,471739100,1280,1280,1280,1280,0
20241218,115200,471739100,1280,1277,1280,1276,161
20241218,115100,471533658,1277,1278,1278,1277,240
20241218,115000,471227168,1282,1282,1282,1282,0
20241218,114900,471227168,1282,1282,1282,1282,100
20241218,114800,471098968,1282,1282,1282,1282,350
20241218,114700,470650268,1282,1281,1282,1281,200
20241218,114600,470393968,1281,1280,1281,1280,103
20241218,114500,470262125,1280,1280,1280,1280,0
20241218,114400,470262125,1280,1276,1280,1276,494
20241218,114300,469631377,1276,1276,1276,1276,1070
20241218,114200,468266057,1276,1278,1278,1276,3791
20241218,114100,463428418,1277,1280,1280,1277,801
20241218,114000,462405538,1277,1279,1279,1277,24511
20241218,113900,431104959,1280,1280,1280,1280,0
20241218,113800,431104959,1280,1280,1280,1280,0
20241218,113700,431104959,1280,1279,1280,1276,3090
20241218,113600,427159479,1277,1280,1280,1277,2503
20241218,113500,423963024,1277,1279,1279,1277,2940
20241218,113400,420206548,1280,1278,1280,1278,536
20241218,113300,419521534,1278,1278,1278,1278,622
20241218,113200,418726618,1278,1278,1278,1277,1430
20241218,113100,416899625,1277,1281,1281,1277,10380
20241218,113000,403615762,1280,1281,1282,1280,4539
20241218,112900,397803685,1281,1282,1282,1281,143
20241218,112800,397620470,1283,1283,1283,1283,2
20241218,112700,397617904,1283,1283,1283,1281,577
20241218,112600,396878140,1282,1285,1285,1282,89
20241218,112500,396764025,1282,1284,1284,1282,900
20241218,112400,395610190,1286,1283,1286,1283,603
20241218,112300,394836532,1283,1285,1285,1283,222
20241218,112200,394551504,1283,1284,1284,1283,202
20241218,112100,394292320,1285,1286,1286,1284,794
20241218,112000,393272617,1285,1286,1286,1285,39
20241218,111900,393222473,1287,1287,1287,1287,0
20241218,111800,393222473,1287,1287,1287,1287,3
20241218,111700,393218612,1284,1284,1284,1284,0
20241218,111600,393218612,1284,1287,1287,1284,2253
20241218,111500,390325751,1283,1283,1283,1283,1
20241218,111400,390324468,1282,1287,1287,1282,907
20241218,111300,389161524,1283,1287,1287,1283,8154
20241218,111200,378696281,1288,1288,1288,1288,0
20241218,111100,378696281,1288,1288,1288,1288,0
20241218,111000,378696281,1288,1288,1288,1288,0
20241218,110900,378696281,1288,1288,1288,1288,0
20241218,110800,378696281,1288,1288,1288,1288,100
20241218,110700,378567481,1288,1288,1288,1287,267
20241218,110600,378223665,1288,1288,1288,1287,16
20241218,110500,378203062,1288,1288,1288,1288,0
20241218,110400,378203062,1288,1288,1288,1288,196
20241218,110300,377950614,1288,1288,1288,1288,134
20241218,110200,377778022,1284,1284,1284,1284,300
20241218,110100,377392822,1289,1289,1289,1289,3
20241218,110000,377388955,1284,1284,1284,1284,1000
20241218,105900,376104955,1284,1286,1286,1284,2336
20241218,105800,373105158,1285,1286,1286,1285,44
20241218,105700,373048616,1285,1285,1285,1285,5
20241218,105600,373042191,1285,1287,1287,1285,1374
20241218,105500,371276597,1290,1286,1290,1286,583
20241218,105400,370526847,1286,1287,1287,1286,3074
20241218,105300,366573671,1288,1288,1288,1288,8
20241218,105200,366563367,1285,1290,1290,1285,1001
20241218,105100,365276368,1288,1289,1289,1288,77
20241218,105000,365177184,1290,1289,1290,1289,73
20241218,104900,365083084,1289,1289,1289,1289,2
20241218,104800,365080506,1290,1290,1290,1290,6
20241218,104700,365072766,1289,1289,1289,1289,0
20241218,104600,365072766,1289,1290,1290,1288,2151
20241218,104500,362300812,1289,1290,1290,1289,405
20241218,104400,361778539,1290,1292,1292,1290,2079
20241218,104300,359096416,1291,1292,1292,1291,145
20241218,104200,358909120,1293,1293,1293,1293,61
20241218,104100,358830247,1293,1294,1294,1292,61
20241218,104000,358751396,1293,1292,1293,1292,702
20241218,103900,357843901,1292,1292,1292,1292,13
20241218,103800,357827105,1292,1293,1293,1292,598
20241218,103700,357054298,1293,1293,1293,1293,111
20241218,103600,356910775,1294,1294,1294,1294,0
20241218,103500,356910775,1294,1293,1294,1292,1450
20241218,103400,355035932,1294,1294,1294,1294,0
20241218,103300,355035932,1294,1293,1294,1293,1064
20241218,103200,353660179,1294,1293,1294,1290,1296
20241218,103100,351986241,1292,1293,1293,1292,128
20241218,103000,351820763,1293,1293,1294,1293,594
20241218,102900,351052718,1294,1294,1294,1294,1
20241218,102800,351051424,1295,1294,1295,1293,1264
20241218,102700,349415181,1294,1294,1294,1294,15
20241218,102600,349395771,1295,1295,1295,1295,300
20241218,102500,349007271,1295,1295,1295,1295,144
20241218,102400,348820791,1295,1293,1297,1293,564
20241218,102300,348090951,1295,1295,1295,1294,148
20241218,102200,347899292,1295,1295,1295,1295,1
20241218,102100,347897997,1297,1295,1297,1294,219
20241218,102000,347614301,1293,1293,1293,1293,70
20241218,101900,347523791,1293,1294,1294,1293,373
20241218,101800,347041501,1294,1294,1294,1294,620
20241218,101700,346239221,1294,1294,1294,1294,3
20241218,101600,346235339,1293,1293,1293,1293,0
20241218,101500,346235339,1293,1289,1293,1288,2081
20241218,101400,343546848,1288,1292,1292,1288,296
20241218,101300,343165427,1292,1290,1292,1290,3697
20241218,101200,338394627,1290,1290,1290,1289,133
20241218,101100,338223168,1290,1289,1290,1289,65
20241218,101000,338139337,1289,1293,1293,1289,1181
20241218,100900,336616034,1293,1293,1293,1293,740
20241218,100800,335659214,1293,1288,1293,1285,10009
20241218,100700,322749775,1288,1284,1288,1282,1035
20241218,100600,321422715,1282,1287,1287,1282,3680
20241218,100500,316702169,1289,1286,1289,1284,3790
20241218,100400,311831778,1285,1289,1289,1285,5823
20241218,100300,304344757,1289,1289,1289,1289,1684
20241218,100200,302174081,1289,1288,1289,1287,1093
20241218,100100,300766335,1289,1289,1289,1289,1
20241218,100000,300765046,1290,1289,1290,1289,629
20241218,095900,299954261,1289,1289,1290,1286,3571
20241218,095800,295359014,1289,1289,1289,1288,1166
20241218,095700,293856140,1289,1289,1289,1289,1
20241218,095600,293854851,1289,1290,1290,1285,6907
20241218,095500,284964633,1291,1290,1293,1290,2667
20241218,095400,281517138,1290,1291,1293,1290,5209
20241218,095300,274797097,1293,1293,1293,1290,5923
20241218,095200,267155110,1294,1294,1294,1294,37
20241218,095100,267107232,1294,1294,1294,1294,413
20241218,095000,266572810,1294,1292,1294,1292,4035
20241218,094900,261353726,1295,1292,1295,1292,5
20241218,094800,261347257,1297,1298,1298,1290,13729
20241218,094700,243593994,1298,1298,1298,1298,2
20241218,094600,243591398,1299,1298,1299,1296,2451
20241218,094500,240409492,1297,1294,1297,1293,4292
20241218,094400,234858579,1294,1295,1299,1293,7996
20241218,094300,224513728,1295,1295,1299,1294,1511
20241218,094200,222557484,1299,1299,1300,1299,2335
20241218,094100,219524316,1308,1299,1309,1294,12415
20241218,094000,203410333,1300,1300,1300,1300,302
20241218,093900,203017733,1301,1299,1301,1299,131
20241218,093800,202847362,1299,1300,1301,1299,6662
20241218,093700,194187862,1301,1301,1301,1300,86
20241218,093600,194075981,1300,1300,1301,1300,1473
20241218,093500,192160980,1301,1299,1301,1299,76
20241218,093400,192062232,1299,1299,1299,1299,2
20241218,093300,192059634,1301,1300,1301,1298,124
20241218,093200,191898618,1298,1303,1304,1294,8983
20241218,093100,180247964,1304,1303,1304,1303,869
20241218,093000,179115157,1299,1300,1300,1299,500
20241218,092900,178465526,1304,1300,1304,1299,700
20241218,092800,177555911,1302,1302,1304,1299,8467
20241218,092700,166546809,1302,1304,1304,1302,102
20241218,092600,166413803,1308,1303,1308,1301,2670
20241218,092500,162935240,1310,1311,1311,1302,3537
20241218,092400,158329784,1302,1303,1312,1301,3701
20241218,092300,153500925,1303,1308,1316,1303,2016
20241218,092200,150862453,1308,1303,1308,1301,8251
20241218,092100,140124507,1308,1303,1308,1302,4746
20241218,092000,133939744,1303,1308,1308,1303,7935
20241218,091900,123582484,1308,1310,1311,1308,2317
20241218,091800,120547213,1312,1312,1312,1311,2115
20241218,091700,117772910,1312,1316,1317,1312,2649
20241218,091600,114294644,1317,1319,1320,1317,1858
20241218,091500,111847486,1320,1320,1321,1318,5126
20241218,091400,105085551,1320,1320,1322,1318,5108
20241218,091300,98344992,1319,1316,1321,1316,11455
20241218,091200,83232542,1317,1316,1317,1313,3080
20241218,091100,79188072,1317,1317,1318,1313,1203
20241218,091000,77607423,1318,1319,1320,1316,8134
20241218,090900,66889890,1319,1315,1320,1315,5931
20241218,090800,59070661,1315,1315,1316,1315,10
20241218,090700,59057506,1316,1314,1316,1314,1098
20241218,090600,57612649,1316,1315,1317,1310,13029
20241218,090500,40473382,1310,1313,1318,1309,9032
20241218,090400,28593999,1313,1306,1313,1306,2322
20241218,090300,25557883,1306,1306,1306,1304,373
20241218,090200,25070985,1306,1306,1306,1306,175
20241218,090100,24842435,1306,1303,1306,1301,8000
20241218,090000,14431648,1303,1311,1311,1303,11027