stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,190100,7816459365,1669,1669,1669,1669,50581
20241218,190000,7816459365,1669,1669,1669,1669,0
20241218,185900,7816459365,1669,1669,1669,1669,0
20241218,185800,7816459365,1669,1669,1669,1669,0
20241218,185700,7816459365,1669,1669,1669,1669,0
20241218,185600,7816459365,1669,1669,1669,1669,0
20241218,185500,7816459365,1669,1669,1669,1669,0
20241218,185400,7816459365,1669,1669,1669,1669,0
20241218,185300,7816459365,1669,1669,1669,1669,0
20241218,185200,7816459365,1669,1669,1669,1669,0
20241218,185100,7816459365,1669,1669,1669,1669,0
20241218,185000,7816459365,1669,1669,1669,1669,0
20241218,184900,7816459365,1669,1669,1669,1669,0
20241218,184800,7816459365,1669,1669,1669,1669,0
20241218,184700,7816459365,1669,1669,1669,1669,0
20241218,184600,7816459365,1669,1669,1669,1669,0
20241218,184500,7816459365,1669,1669,1669,1669,0
20241218,184400,7816459365,1669,1669,1669,1669,0
20241218,184300,7816459365,1669,1669,1669,1669,0
20241218,184200,7816459365,1669,1669,1669,1669,0
20241218,184100,7816459365,1669,1669,1669,1669,0
20241218,184000,7816459365,1669,1669,1669,1669,0
20241218,183900,7816459365,1669,1669,1669,1669,0
20241218,183800,7816459365,1669,1669,1669,1669,0
20241218,183700,7816459365,1669,1669,1669,1669,0
20241218,183600,7816459365,1669,1669,1669,1669,0
20241218,183500,7816459365,1669,1669,1669,1669,0
20241218,183400,7816459365,1669,1669,1669,1669,0
20241218,183300,7816459365,1669,1669,1669,1669,0
20241218,183200,7816459365,1669,1669,1669,1669,0
20241218,183100,7816459365,1669,1669,1669,1669,50581
20241218,183000,7816459365,1669,1669,1669,1669,0
20241218,182900,7816459365,1669,1669,1669,1669,0
20241218,182800,7816459365,1669,1669,1669,1669,0
20241218,182700,7816459365,1669,1669,1669,1669,0
20241218,182600,7816459365,1669,1669,1669,1669,0
20241218,182500,7816459365,1669,1669,1669,1669,0
20241218,182400,7816459365,1669,1669,1669,1669,0
20241218,182300,7816459365,1669,1669,1669,1669,0
20241218,182200,7816459365,1669,1669,1669,1669,0
20241218,182100,7816459365,1669,1669,1669,1669,0
20241218,182000,7816459365,1669,1669,1669,1669,0
20241218,181900,7816459365,1669,1669,1669,1669,0
20241218,181800,7816459365,1669,1669,1669,1669,0
20241218,181700,7816459365,1669,1669,1669,1669,0
20241218,181600,7816459365,1669,1669,1669,1669,0
20241218,181500,7816459365,1669,1669,1669,1669,0
20241218,181400,7816459365,1669,1669,1669,1669,0
20241218,181300,7816459365,1669,1669,1669,1669,0
20241218,181200,7816459365,1669,1669,1669,1669,0
20241218,181100,7816459365,1669,1669,1669,1669,0
20241218,181000,7816459365,1669,1669,1669,1669,0
20241218,180900,7816459365,1669,1669,1669,1669,0
20241218,180800,7816459365,1669,1669,1669,1669,0
20241218,180700,7816459365,1669,1669,1669,1669,0
20241218,180600,7816459365,1669,1669,1669,1669,0
20241218,180500,7816459365,1669,1669,1669,1669,0
20241218,180400,7816459365,1669,1669,1669,1669,0
20241218,180300,7816459365,1669,1669,1669,1669,0
20241218,180200,7816459365,1669,1669,1669,1669,0
20241218,180100,7816459365,1669,1669,1669,1669,50581
20241218,180000,7816459365,1669,1669,1669,1669,0
20241218,175900,7816459365,1669,1669,1669,1669,0
20241218,175800,7816459365,1669,1669,1669,1669,0
20241218,175700,7816459365,1669,1669,1669,1669,0
20241218,175600,7816459365,1669,1669,1669,1669,0
20241218,175500,7816459365,1669,1669,1669,1669,0
20241218,175400,7816459365,1669,1669,1669,1669,0
20241218,175300,7816459365,1669,1669,1669,1669,0
20241218,175200,7816459365,1669,1669,1669,1669,0
20241218,175100,7816459365,1669,1669,1669,1669,0
20241218,175000,7816459365,1669,1669,1669,1669,0
20241218,174900,7816459365,1669,1669,1669,1669,0
20241218,174800,7816459365,1669,1669,1669,1669,0
20241218,174700,7816459365,1669,1669,1669,1669,0
20241218,174600,7816459365,1669,1669,1669,1669,0
20241218,174500,7816459365,1669,1669,1669,1669,0
20241218,174400,7816459365,1669,1669,1669,1669,0
20241218,174300,7816459365,1669,1669,1669,1669,0
20241218,174200,7816459365,1669,1669,1669,1669,0
20241218,174100,7816459365,1669,1669,1669,1669,0
20241218,174000,7816459365,1669,1669,1669,1669,0
20241218,173900,7816459365,1669,1669,1669,1669,0
20241218,173800,7816459365,1669,1669,1669,1669,0
20241218,173700,7816459365,1669,1669,1669,1669,0
20241218,173600,7816459365,1669,1669,1669,1669,0
20241218,173500,7816459365,1669,1669,1669,1669,0
20241218,173400,7816459365,1669,1669,1669,1669,0
20241218,173300,7816459365,1669,1669,1669,1669,0
20241218,173200,7816459365,1669,1669,1669,1669,0
20241218,173100,7816459365,1669,1669,1669,1669,50581
20241218,173000,7816459365,1669,1669,1669,1669,0
20241218,172900,7816459365,1669,1669,1669,1669,0
20241218,172800,7816459365,1669,1669,1669,1669,0
20241218,172700,7816459365,1669,1669,1669,1669,0
20241218,172600,7816459365,1669,1669,1669,1669,0
20241218,172500,7816459365,1669,1669,1669,1669,0
20241218,172400,7816459365,1669,1669,1669,1669,0
20241218,172300,7816459365,1669,1669,1669,1669,0
20241218,172200,7816459365,1669,1669,1669,1669,0
20241218,172100,7816459365,1669,1669,1669,1669,0
20241218,172000,7816459365,1669,1669,1669,1669,0
20241218,171900,7816459365,1669,1669,1669,1669,0
20241218,171800,7816459365,1669,1669,1669,1669,0
20241218,171700,7816459365,1669,1669,1669,1669,0
20241218,171600,7816459365,1669,1669,1669,1669,0
20241218,171500,7816459365,1669,1669,1669,1669,0
20241218,171400,7816459365,1669,1669,1669,1669,0
20241218,171300,7816459365,1669,1669,1669,1669,0
20241218,171200,7816459365,1669,1669,1669,1669,0
20241218,171100,7816459365,1669,1669,1669,1669,0
20241218,171000,7816459365,1669,1669,1669,1669,0
20241218,170900,7816459365,1669,1669,1669,1669,0
20241218,170800,7816459365,1669,1669,1669,1669,0
20241218,170700,7816459365,1669,1669,1669,1669,0
20241218,170600,7816459365,1669,1669,1669,1669,0
20241218,170500,7816459365,1669,1669,1669,1669,0
20241218,170400,7816459365,1669,1669,1669,1669,0
20241218,170300,7816459365,1669,1669,1669,1669,0
20241218,170200,7816459365,1669,1669,1669,1669,0
20241218,170100,7816459365,1669,1669,1669,1669,50581
20241218,170000,7816459365,1669,1669,1669,1669,0
20241218,165900,7816459365,1669,1669,1669,1669,0
20241218,165800,7816459365,1669,1669,1669,1669,0
20241218,165700,7816459365,1669,1669,1669,1669,0
20241218,165600,7816459365,1669,1669,1669,1669,0
20241218,165500,7816459365,1669,1669,1669,1669,0
20241218,165400,7816459365,1669,1669,1669,1669,0
20241218,165300,7816459365,1669,1669,1669,1669,0
20241218,165200,7816459365,1669,1669,1669,1669,0
20241218,165100,7816459365,1669,1669,1669,1669,0
20241218,165000,7816459365,1669,1669,1669,1669,0
20241218,164900,7816459365,1669,1669,1669,1669,0
20241218,164800,7816459365,1669,1669,1669,1669,0
20241218,164700,7816459365,1669,1669,1669,1669,0
20241218,164600,7816459365,1669,1669,1669,1669,0
20241218,164500,7816459365,1669,1669,1669,1669,0
20241218,164400,7816459365,1669,1669,1669,1669,0
20241218,164300,7816459365,1669,1669,1669,1669,0
20241218,164200,7816459365,1669,1669,1669,1669,0
20241218,164100,7816459365,1669,1669,1669,1669,0
20241218,164000,7816459365,1669,1669,1669,1669,0
20241218,163900,7816459365,1669,1669,1669,1669,0
20241218,163800,7816459365,1669,1669,1669,1669,0
20241218,163700,7816459365,1669,1669,1669,1669,0
20241218,163600,7816459365,1669,1669,1669,1669,0
20241218,163500,7816459365,1669,1669,1669,1669,0
20241218,163400,7816459365,1669,1669,1669,1669,0
20241218,163300,7816459365,1669,1669,1669,1669,0
20241218,163200,7816459365,1669,1669,1669,1669,0
20241218,163100,7816459365,1669,1669,1669,1669,50581
20241218,163000,7816459365,1669,1669,1669,1669,0
20241218,162900,7816459365,1669,1669,1669,1669,0
20241218,162800,7816459365,1669,1669,1669,1669,0
20241218,162700,7816459365,1669,1669,1669,1669,0
20241218,162600,7816459365,1669,1669,1669,1669,0
20241218,162500,7816459365,1669,1669,1669,1669,0
20241218,162400,7816459365,1669,1669,1669,1669,0
20241218,162300,7816459365,1669,1669,1669,1669,0
20241218,162200,7816459365,1669,1669,1669,1669,0
20241218,162100,7816459365,1669,1669,1669,1669,0
20241218,162000,7816459365,1669,1669,1669,1669,0
20241218,161900,7816459365,1669,1669,1669,1669,0
20241218,161800,7816459365,1669,1669,1669,1669,0
20241218,161700,7816459365,1669,1669,1669,1669,0
20241218,161600,7816459365,1669,1669,1669,1669,0
20241218,161500,7816459365,1669,1669,1669,1669,0
20241218,161400,7816459365,1669,1669,1669,1669,0
20241218,161300,7816459365,1669,1669,1669,1669,0
20241218,161200,7816459365,1669,1669,1669,1669,0
20241218,161100,7816459365,1669,1669,1669,1669,0
20241218,161000,7816459365,1669,1669,1669,1669,0
20241218,160900,7816459365,1669,1669,1669,1669,0
20241218,160800,7816459365,1669,1669,1669,1669,0
20241218,160700,7816459365,1669,1669,1669,1669,0
20241218,160600,7816459365,1669,1669,1669,1669,0
20241218,160500,7816459365,1669,1669,1669,1669,0
20241218,160400,7816459365,1669,1669,1669,1669,0
20241218,160300,7816459365,1669,1669,1669,1669,0
20241218,160200,7816459365,1669,1669,1669,1669,0
20241218,160100,7816459365,1669,1669,1669,1669,50581
20241218,160000,7816459365,1669,1669,1669,1669,0
20241218,155900,7816459365,1669,1669,1669,1669,0
20241218,155800,7816459365,1669,1669,1669,1669,0
20241218,155700,7816459365,1669,1669,1669,1669,0
20241218,155600,7816459365,1669,1669,1669,1669,0
20241218,155500,7816459365,1669,1669,1669,1669,0
20241218,155400,7816459365,1669,1669,1669,1669,0
20241218,155300,7816459365,1669,1669,1669,1669,0
20241218,155200,7816459365,1669,1669,1669,1669,0
20241218,155100,7816459365,1669,1669,1669,1669,0
20241218,155000,7816459365,1669,1669,1669,1669,0
20241218,154900,7816459365,1669,1669,1669,1669,0
20241218,154800,7816459365,1669,1669,1669,1669,0
20241218,154700,7816459365,1669,1669,1669,1669,0
20241218,154600,7816459365,1669,1669,1669,1669,0
20241218,154500,7816459365,1669,1669,1669,1669,0
20241218,154400,7816459365,1669,1669,1669,1669,0
20241218,154300,7816459365,1669,1669,1669,1669,0
20241218,154200,7816459365,1669,1669,1669,1669,0
20241218,154100,7816459365,1669,1669,1669,1669,0
20241218,154000,7816459365,1669,1669,1669,1669,0
20241218,153900,7816459365,1669,1669,1669,1669,0
20241218,153800,7816459365,1669,1669,1669,1669,0
20241218,153700,7816459365,1669,1669,1669,1669,0
20241218,153600,7816459365,1669,1669,1669,1669,0
20241218,153500,7816459365,1669,1669,1669,1669,0
20241218,153400,7816459365,1669,1669,1669,1669,0
20241218,153300,7816459365,1669,1669,1669,1669,0
20241218,153200,7816459365,1669,1669,1669,1669,0
20241218,153100,7816459365,1669,1669,1669,1669,50581
20241218,153000,7816459365,1669,1669,1669,1669,50581
20241218,152900,7732039676,1666,1666,1666,1666,0
20241218,152800,7732039676,1666,1666,1666,1666,0
20241218,152700,7732039676,1666,1666,1666,1666,0
20241218,152600,7732039676,1666,1666,1666,1666,0
20241218,152500,7732039676,1666,1666,1666,1666,0
20241218,152400,7732039676,1666,1666,1666,1666,0
20241218,152300,7732039676,1666,1666,1666,1666,0
20241218,152200,7732039676,1666,1666,1666,1666,0
20241218,152100,7732039676,1666,1666,1666,1666,0
20241218,152000,7732039676,1666,1666,1666,1666,0
20241218,151900,7732039676,1666,1660,1667,1654,17845
20241218,151800,7702394814,1660,1646,1660,1644,8424
20241218,151700,7688487021,1647,1646,1650,1641,11729
20241218,151600,7669164418,1649,1652,1652,1644,17281
20241218,151500,7640715721,1650,1662,1662,1650,19870
20241218,151400,7607773146,1662,1661,1663,1661,5325
20241218,151300,7598926661,1663,1666,1666,1660,5838
20241218,151200,7589219151,1666,1661,1666,1660,2020
20241218,151100,7585865790,1660,1669,1670,1660,20441
20241218,151000,7551826912,1669,1672,1672,1667,9120
20241218,150900,7536604229,1672,1673,1673,1666,21597
20241218,150800,7500534238,1673,1672,1679,1668,44912
20241218,150700,7425409787,1672,1667,1672,1665,35082
20241218,150600,7366878779,1667,1668,1670,1665,23322
20241218,150500,7327997869,1667,1663,1667,1661,23281
20241218,150400,7289232141,1663,1659,1663,1659,8445
20241218,150300,7275206658,1659,1652,1663,1650,12433
20241218,150200,7254616769,1652,1660,1660,1652,12343
20241218,150100,7234209119,1660,1661,1661,1653,9020
20241218,150000,7219271397,1663,1664,1666,1661,14998
20241218,145900,7194318279,1664,1655,1665,1655,54628
20241218,145800,7103611563,1656,1653,1656,1649,3917
20241218,145700,7097137533,1650,1653,1654,1647,9502
20241218,145600,7081441407,1653,1653,1655,1649,10423
20241218,145500,7064237245,1649,1651,1654,1649,5063
20241218,145400,7055878504,1651,1646,1651,1646,10089
20241218,145300,7039250693,1647,1652,1653,1647,5768
20241218,145200,7029735111,1652,1650,1652,1649,7050
20241218,145100,7018103605,1650,1641,1650,1641,9192
20241218,145000,7002970934,1641,1641,1641,1635,15538
20241218,144900,6977532801,1648,1638,1649,1637,6907
20241218,144800,6966201253,1642,1637,1645,1636,4658
20241218,144700,6958576243,1637,1640,1649,1637,6102
20241218,144600,6948586544,1640,1655,1655,1640,14449
20241218,144500,6924813208,1654,1643,1655,1643,3315
20241218,144400,6919354444,1650,1650,1652,1643,12279
20241218,144300,6899095080,1650,1645,1650,1642,5746
20241218,144200,6889635115,1645,1647,1650,1645,4080
20241218,144100,6882912746,1647,1650,1652,1647,7011
20241218,144000,6871347979,1652,1650,1656,1649,18783
20241218,143900,6840304972,1650,1648,1650,1647,12957
20241218,143800,6818927808,1648,1648,1650,1647,8857
20241218,143700,6804321366,1649,1644,1649,1644,6321
20241218,143600,6793909230,1644,1646,1646,1639,10417
20241218,143500,6776812929,1645,1646,1646,1644,652
20241218,143400,6775740023,1644,1646,1646,1644,2703
20241218,143300,6771292121,1646,1642,1647,1638,19748
20241218,143200,6738825949,1642,1636,1642,1636,32520
20241218,143100,6685510966,1635,1628,1635,1628,1707
20241218,143000,6682727613,1628,1634,1634,1628,1675
20241218,142900,6679993466,1634,1632,1634,1631,4122
20241218,142800,6673265000,1633,1635,1635,1631,285
20241218,142700,6672800076,1635,1635,1635,1635,667
20241218,142600,6671709531,1636,1636,1638,1636,4988
20241218,142500,6663547167,1638,1635,1638,1635,1561
20241218,142400,6660994929,1635,1637,1639,1635,3938
20241218,142300,6654555603,1639,1637,1639,1637,2401
20241218,142200,6650622354,1637,1639,1639,1637,4864
20241218,142100,6642656468,1639,1639,1640,1639,2473
20241218,142000,6638602167,1639,1636,1640,1636,11281
20241218,141900,6620125721,1636,1632,1636,1632,2244
20241218,141800,6616456195,1631,1631,1632,1631,1975
20241218,141700,6613234967,1631,1618,1631,1618,2207
20241218,141600,6609640605,1618,1621,1621,1617,7019
20241218,141500,6598274598,1621,1622,1623,1621,672
20241218,141400,6597184628,1623,1629,1630,1623,11089
20241218,141300,6579155470,1627,1631,1633,1627,4518
20241218,141200,6571802426,1629,1630,1631,1629,2795
20241218,141100,6567247067,1631,1633,1635,1631,3200
20241218,141000,6562021436,1632,1630,1632,1627,2128
20241218,140900,6558553916,1630,1626,1630,1626,2213
20241218,140800,6554953233,1628,1628,1628,1625,3190
20241218,140700,6549765610,1629,1630,1630,1629,3254
20241218,140600,6544464129,1629,1630,1631,1629,1377
20241218,140500,6542220652,1631,1630,1631,1630,12816
20241218,140400,6521328973,1630,1630,1632,1629,2695
20241218,140300,6516935876,1632,1634,1634,1629,2413
20241218,140200,6513002002,1629,1630,1635,1629,640
20241218,140100,6511959296,1635,1638,1638,1635,4078
20241218,140000,6505287067,1638,1640,1640,1635,3804
20241218,135900,6499063415,1640,1633,1640,1630,15476
20241218,135800,6473730748,1634,1632,1634,1625,5563
20241218,135700,6464666951,1632,1632,1633,1625,4070
20241218,135600,6458025310,1630,1630,1633,1622,1837
20241218,135500,6455033452,1630,1629,1633,1629,6737
20241218,135400,6444044367,1629,1618,1629,1618,8761
20241218,135300,6429830249,1619,1613,1619,1613,10087
20241218,135200,6413525985,1613,1612,1614,1612,2498
20241218,135100,6409496493,1612,1612,1614,1612,1305
20241218,135000,6407390823,1612,1612,1614,1612,129
20241218,134900,6407182871,1615,1615,1615,1612,2946
20241218,134800,6402430770,1615,1615,1616,1612,4728
20241218,134700,6394803625,1615,1611,1615,1604,2119
20241218,134600,6391399548,1611,1615,1615,1611,74
20241218,134500,6391280202,1615,1615,1617,1615,3253
20241218,134400,6386026315,1615,1609,1615,1601,1911
20241218,134300,6382952509,1609,1609,1609,1603,1598
20241218,134200,6380381549,1609,1604,1609,1601,8919
20241218,134100,6366055503,1604,1611,1611,1604,2567
20241218,134000,6361933314,1611,1613,1615,1611,4159
20241218,133900,6355224513,1611,1608,1613,1608,1459
20241218,133800,6352876941,1608,1608,1610,1604,1449
20241218,133700,6350547845,1604,1603,1604,1603,3173
20241218,133600,6345459354,1605,1609,1610,1601,5050
20241218,133500,6337356322,1610,1613,1613,1610,4162
20241218,133400,6330649586,1613,1610,1613,1610,3288
20241218,133300,6325353162,1610,1610,1611,1610,2246
20241218,133200,6321736391,1611,1611,1611,1604,7
20241218,133100,6321725121,1611,1600,1611,1600,4375
20241218,133000,6314710806,1600,1601,1601,1595,4700
20241218,132900,6307190274,1601,1600,1610,1600,3023
20241218,132800,6302332484,1600,1600,1600,1600,3811
20241218,132700,6296234884,1594,1593,1594,1593,510
20241218,132600,6295421954,1592,1596,1596,1590,4321
20241218,132500,6288539720,1600,1595,1600,1595,1100
20241218,132400,6286782670,1595,1595,1600,1593,2987
20241218,132300,6282013460,1595,1595,1595,1595,1
20241218,132200,6282011865,1594,1594,1594,1588,229
20241218,132100,6281647265,1589,1588,1589,1587,3639
20241218,132000,6275865287,1588,1587,1588,1587,5703
20241218,131900,6266814440,1587,1588,1588,1587,7009
20241218,131800,6255690997,1589,1590,1590,1589,6662
20241218,131700,6245098435,1590,1595,1595,1590,4186
20241218,131600,6238436764,1595,1595,1595,1595,505
20241218,131500,6237631289,1595,1593,1595,1593,2303
20241218,131400,6233959458,1593,1593,1593,1592,580
20241218,131300,6233035520,1593,1590,1593,1590,2823
20241218,131200,6228546434,1593,1592,1593,1592,219
20241218,131100,6228197607,1585,1585,1593,1585,665
20241218,131000,6227143443,1585,1595,1595,1585,3319
20241218,130900,6221876436,1587,1595,1595,1586,12416
20241218,130800,6202167581,1595,1592,1595,1585,2239
20241218,130700,6198603117,1595,1599,1599,1595,735
20241218,130600,6197429188,1599,1610,1610,1599,1015
20241218,130500,6195799100,1610,1611,1611,1610,30
20241218,130400,6195750792,1611,1615,1615,1609,32
20241218,130300,6195699234,1615,1590,1615,1586,17825
20241218,130200,6167240685,1590,1590,1590,1590,65
20241218,130100,6167137335,1590,1585,1590,1584,6713
20241218,130000,6156500109,1585,1585,1585,1584,1061
20241218,125900,6154818477,1585,1584,1585,1583,5788
20241218,125800,6145646846,1584,1584,1584,1583,2264
20241218,125700,6142061591,1584,1583,1585,1583,6929
20241218,125600,6131083644,1583,1582,1583,1582,894
20241218,125500,6129668663,1582,1582,1584,1581,10045
20241218,125400,6113772697,1582,1582,1584,1580,13616
20241218,125300,6092239896,1582,1585,1586,1582,12566
20241218,125200,6072341490,1584,1593,1593,1584,12416
20241218,125100,6052614675,1594,1597,1599,1594,2386
20241218,125000,6048806300,1597,1606,1607,1597,15314
20241218,124900,6024344545,1607,1596,1608,1595,2899
20241218,124800,6019713209,1595,1596,1597,1594,6525
20241218,124700,6009307152,1596,1603,1603,1596,2810
20241218,124600,6004820234,1603,1604,1608,1602,3290
20241218,124500,5999546664,1604,1592,1604,1592,2980
20241218,124400,5994776300,1591,1599,1604,1591,21557
20241218,124300,5960446011,1604,1606,1608,1598,23910
20241218,124200,5922122289,1606,1609,1609,1606,1874
20241218,124100,5919112370,1609,1609,1609,1605,1440
20241218,124000,5916796581,1609,1609,1609,1605,5576
20241218,123900,5907835942,1609,1609,1609,1606,3600
20241218,123800,5902051770,1612,1613,1615,1605,13790
20241218,123700,5879838357,1613,1616,1616,1610,25749
20241218,123600,5838323292,1617,1620,1620,1617,10614
20241218,123500,5821142693,1620,1621,1621,1620,1993
20241218,123400,5817913411,1620,1621,1621,1620,2197
20241218,123300,5814352409,1622,1622,1622,1622,2655
20241218,123200,5810045999,1623,1626,1626,1623,10462
20241218,123100,5793044761,1626,1628,1630,1626,3220
20241218,123000,5787808223,1628,1633,1633,1627,811
20241218,122900,5786486918,1633,1627,1633,1626,5649
20241218,122800,5777296126,1627,1631,1631,1626,2391
20241218,122700,5773397819,1631,1630,1631,1626,5567
20241218,122600,5764340053,1632,1630,1633,1628,771
20241218,122500,5763082250,1630,1635,1635,1628,1559
20241218,122400,5760542677,1635,1631,1635,1628,2662
20241218,122300,5756206217,1631,1637,1637,1631,1149
20241218,122200,5754328594,1638,1640,1640,1628,7233
20241218,122100,5742525854,1640,1638,1640,1633,5574
20241218,122000,5733396030,1638,1638,1638,1631,3684
20241218,121900,5727386861,1638,1644,1644,1630,1614
20241218,121800,5724744968,1645,1644,1646,1638,1847
20241218,121700,5721707813,1644,1630,1646,1630,11478
20241218,121600,5702900436,1628,1628,1630,1627,3148
20241218,121500,5697777522,1628,1628,1628,1627,10851
20241218,121400,5680112155,1628,1628,1628,1620,7349
20241218,121300,5668184200,1628,1624,1628,1621,7131
20241218,121200,5656608335,1624,1633,1633,1624,18006
20241218,121100,5627278859,1633,1644,1644,1633,9997
20241218,121000,5610928651,1644,1646,1646,1639,5272
20241218,120900,5602265750,1645,1641,1646,1637,4448
20241218,120800,5594960734,1641,1638,1641,1638,1612
20241218,120700,5592317146,1638,1638,1638,1637,4418
20241218,120600,5585083164,1638,1645,1645,1637,21196
20241218,120500,5550284042,1645,1646,1646,1644,17671
20241218,120400,5521209674,1647,1649,1653,1646,6279
20241218,120300,5510854721,1649,1645,1653,1645,17991
20241218,120200,5481202524,1644,1656,1657,1642,12088
20241218,120100,5461303173,1656,1651,1665,1644,22092
20241218,120000,5424741342,1651,1667,1670,1651,36245
20241218,115900,5364386903,1667,1661,1669,1654,60976
20241218,115800,5263080158,1655,1637,1662,1632,28464
20241218,115700,5216149346,1632,1637,1637,1630,13570
20241218,115600,5193948458,1630,1631,1638,1629,10357
20241218,115500,5177020389,1631,1628,1631,1625,2202
20241218,115400,5173434217,1629,1635,1635,1624,2103
20241218,115300,5170009538,1636,1636,1636,1623,15136
20241218,115200,5145292964,1637,1636,1639,1633,2290
20241218,115100,5141544350,1637,1630,1640,1630,12345
20241218,115000,5121343461,1630,1620,1630,1620,5269
20241218,114900,5112804838,1620,1622,1623,1616,2289
20241218,114800,5109103897,1617,1623,1623,1616,10182
20241218,114700,5092643200,1617,1619,1619,1617,2400
20241218,114600,5088761184,1619,1623,1626,1611,10990
20241218,114500,5070970368,1616,1635,1635,1611,45844
20241218,114400,4996339757,1636,1643,1644,1635,24080
20241218,114300,4956828563,1644,1647,1647,1641,10779
20241218,114200,4939098892,1645,1652,1652,1645,39882
20241218,114100,4873281265,1651,1648,1665,1648,29070
20241218,114000,4825233476,1648,1648,1649,1644,13121
20241218,113900,4803637995,1648,1635,1648,1635,20961
20241218,113800,4769225737,1635,1635,1638,1635,13016
20241218,113700,4747939392,1635,1632,1639,1631,14830
20241218,113600,4723743259,1635,1651,1659,1630,45491
20241218,113500,4649428679,1659,1650,1672,1636,82732
20241218,113400,4512252193,1649,1645,1657,1631,38634
20241218,113300,4448624157,1644,1626,1650,1625,38354
20241218,113200,4385620506,1625,1617,1626,1610,21398
20241218,113100,4350970131,1617,1609,1619,1603,3179
20241218,113000,4345842514,1619,1619,1620,1610,9018
20241218,112900,4331299339,1619,1601,1620,1600,20863
20241218,112800,4297661478,1601,1596,1601,1584,32797
20241218,112700,4245324126,1597,1602,1605,1590,53514
20241218,112600,4159746195,1605,1620,1628,1603,49436
20241218,112500,4080069339,1620,1607,1624,1606,14675
20241218,112400,4056379851,1607,1626,1630,1605,96558
20241218,112300,3900069659,1628,1667,1680,1628,230676
20241218,112200,3515831698,1670,1632,1676,1632,177250
20241218,112100,3222930859,1632,1619,1632,1619,69442
20241218,112000,3109862809,1616,1624,1624,1613,45923
20241218,111900,3035529879,1625,1620,1625,1620,25780
20241218,111800,2993718015,1619,1613,1623,1613,28516
20241218,111700,2947551589,1616,1610,1616,1610,40812
20241218,111600,2881683684,1610,1612,1615,1610,55389
20241218,111500,2792301706,1612,1609,1614,1606,27501
20241218,111400,2748018865,1609,1590,1609,1590,23516
20241218,111300,2710366478,1590,1588,1595,1588,14123
20241218,111200,2687912139,1586,1589,1593,1580,15753
20241218,111100,2662911063,1588,1587,1588,1580,6316
20241218,111000,2652889033,1587,1582,1587,1582,4769
20241218,110900,2645323810,1587,1600,1601,1581,26371
20241218,110800,2603344754,1601,1597,1603,1596,41429
20241218,110700,2537078486,1597,1596,1599,1588,31194
20241218,110600,2487406164,1597,1592,1597,1580,19918
20241218,110500,2455675313,1592,1571,1594,1571,24169
20241218,110400,2417303432,1565,1568,1570,1565,11688
20241218,110300,2398974070,1569,1582,1582,1569,3130
20241218,110200,2394036681,1582,1589,1590,1582,17456
20241218,110100,2366356682,1589,1569,1590,1563,44813
20241218,110000,2295491265,1569,1574,1574,1563,11397
20241218,105900,2277648338,1572,1561,1573,1554,14645
20241218,105800,2254704090,1561,1547,1561,1547,39999
20241218,105700,2192698308,1547,1547,1547,1546,1342
20241218,105600,2190622540,1547,1545,1547,1543,4643
20241218,105500,2183448840,1545,1547,1547,1545,3532
20241218,105400,2177990856,1547,1545,1548,1545,5883
20241218,105300,2168893038,1545,1539,1545,1537,4414
20241218,105200,2162091407,1540,1536,1540,1535,144
20241218,105100,2161870297,1536,1532,1536,1532,2079
20241218,105000,2158679023,1532,1535,1535,1532,6075
20241218,104900,2149369026,1535,1533,1535,1532,924
20241218,104800,2147952481,1533,1535,1535,1533,3968
20241218,104700,2141867775,1535,1535,1535,1535,800
20241218,104600,2140639775,1535,1533,1535,1533,3425
20241218,104500,2135385712,1533,1533,1533,1533,1103
20241218,104400,2133694813,1539,1533,1539,1533,697
20241218,104300,2132623312,1541,1532,1541,1532,1141
20241218,104200,2130875233,1532,1537,1544,1531,7794
20241218,104100,2118908095,1546,1546,1546,1546,50
20241218,104000,2118830795,1546,1535,1546,1535,1312
20241218,103900,2116815497,1546,1549,1549,1532,3922
20241218,103800,2110762579,1549,1544,1549,1544,4082
20241218,103700,2104445831,1547,1541,1547,1540,10098
20241218,103600,2088835118,1540,1538,1540,1530,2667
20241218,103500,2084739608,1530,1537,1538,1530,733
20241218,103400,2083614742,1535,1538,1538,1528,898
20241218,103300,2082239569,1538,1538,1538,1538,111
20241218,103200,2082068851,1527,1527,1527,1527,2494
20241218,103100,2078260513,1527,1534,1535,1527,334
20241218,103000,2077750432,1539,1527,1539,1527,232
20241218,102900,2077396089,1527,1527,1527,1526,2530
20241218,102800,2073533308,1527,1527,1527,1526,1495
20241218,102700,2071251031,1527,1526,1527,1526,976
20241218,102600,2069761053,1526,1526,1526,1526,719
20241218,102500,2068663859,1526,1525,1526,1525,113
20241218,102400,2068491423,1526,1524,1526,1524,5011
20241218,102300,2060849592,1524,1527,1527,1524,12593
20241218,102200,2041644633,1527,1532,1535,1527,3554
20241218,102100,2036202695,1535,1534,1537,1533,890
20241218,102000,2034836628,1547,1536,1548,1533,6286
20241218,101900,2025146156,1537,1538,1547,1537,2506
20241218,101800,2021294254,1549,1538,1554,1536,14079
20241218,101700,1999562532,1534,1537,1540,1534,11455
20241218,101600,1981962331,1537,1538,1540,1537,15016
20241218,101500,1958868112,1538,1536,1540,1530,12710
20241218,101400,1939347046,1536,1523,1537,1523,20850
20241218,101300,1907397218,1522,1511,1522,1511,3713
20241218,101200,1901781470,1510,1516,1516,1510,1099
20241218,101100,1900116628,1516,1507,1516,1507,4002
20241218,101000,1894084676,1506,1507,1507,1505,2749
20241218,100900,1889942975,1507,1517,1517,1507,9804
20241218,100800,1875167778,1518,1519,1519,1518,713
20241218,100700,1874085333,1520,1524,1524,1520,9409
20241218,100600,1859773563,1524,1523,1524,1523,2145
20241218,100500,1856505612,1523,1517,1523,1515,5971
20241218,100400,1847438167,1517,1524,1524,1517,2827
20241218,100300,1843140678,1527,1520,1530,1520,6691
20241218,100200,1832927423,1529,1509,1534,1509,16422
20241218,100100,1807856626,1509,1508,1509,1508,2060
20241218,100000,1804748336,1509,1509,1509,1504,3156
20241218,095900,1799999418,1509,1507,1509,1507,6734
20241218,095800,1789851042,1507,1504,1507,1504,5741
20241218,095700,1781210885,1503,1500,1503,1500,10912
20241218,095600,1764824099,1500,1501,1501,1499,3662
20241218,095500,1759330636,1501,1500,1501,1499,6245
20241218,095400,1749964414,1499,1490,1502,1490,11053
20241218,095300,1733433311,1490,1495,1495,1488,25527
20241218,095200,1695387116,1495,1496,1496,1493,8390
20241218,095100,1682849523,1496,1496,1497,1495,5103
20241218,095000,1675216669,1496,1498,1498,1495,5873
20241218,094900,1666427102,1498,1502,1502,1498,3691
20241218,094800,1660894299,1498,1499,1502,1498,20608
20241218,094700,1629990476,1499,1499,1499,1497,2958
20241218,094600,1625559242,1498,1496,1499,1495,4629
20241218,094500,1618636827,1495,1499,1499,1493,9641
20241218,094400,1604226545,1495,1499,1500,1495,10693
20241218,094300,1588195788,1499,1501,1503,1498,10010
20241218,094200,1573182952,1501,1501,1505,1500,10575
20241218,094100,1557309592,1501,1500,1505,1500,11540
20241218,094000,1539998059,1500,1504,1504,1500,22934
20241218,093900,1505576241,1504,1510,1510,1502,1204
20241218,093800,1503762684,1501,1510,1513,1501,15266
20241218,093700,1480748980,1500,1518,1518,1500,22452
20241218,093600,1446879985,1518,1513,1519,1513,4287
20241218,093500,1440390029,1513,1510,1513,1509,12908
20241218,093400,1420891264,1510,1514,1517,1509,11186
20241218,093300,1403981756,1515,1522,1522,1514,14924
20241218,093200,1381329391,1522,1514,1530,1514,7386
20241218,093100,1370068119,1515,1528,1528,1500,46016
20241218,093000,1300449992,1523,1539,1539,1523,23663
20241218,092900,1264252428,1539,1555,1555,1539,29414
20241218,092800,1218758113,1556,1559,1560,1556,12124
20241218,092700,1199870392,1560,1561,1561,1560,3591
20241218,092600,1194267043,1561,1573,1574,1561,8789
20241218,092500,1180483011,1575,1575,1578,1571,5978
20241218,092400,1171062642,1575,1570,1578,1570,3727
20241218,092300,1165202263,1570,1565,1573,1563,15051
20241218,092200,1141667286,1564,1566,1579,1562,10776
20241218,092100,1124806151,1566,1565,1575,1563,20945
20241218,092000,1092013824,1564,1568,1570,1564,10984
20241218,091900,1074792018,1568,1577,1577,1567,38795
20241218,091800,1013826628,1577,1583,1583,1577,20926
20241218,091700,980799163,1583,1589,1591,1580,40399
20241218,091600,916750823,1589,1601,1601,1589,54674
20241218,091500,829545233,1603,1584,1603,1584,117667
20241218,091400,642181417,1584,1564,1593,1563,61717
20241218,091300,544807734,1563,1557,1564,1554,29846
20241218,091200,498161011,1563,1564,1565,1554,45183
20241218,091100,427687241,1564,1547,1565,1545,17479
20241218,091000,400491940,1545,1542,1545,1534,30284
20241218,090900,353912616,1543,1537,1546,1537,4142
20241218,090800,347522286,1537,1540,1540,1532,17780
20241218,090700,320243092,1537,1549,1557,1535,12047
20241218,090600,301572482,1549,1537,1549,1534,11660
20241218,090500,283640260,1537,1541,1541,1531,21350
20241218,090400,250863806,1540,1530,1557,1530,35712
20241218,090300,195851372,1533,1531,1537,1526,18720
20241218,090200,167237619,1527,1527,1535,1520,40042
20241218,090100,106080546,1526,1515,1538,1514,9779
20241218,090000,91219588,1514,1535,1536,1513,59787