stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,190400,5122308959,986,986,986,986,69940
20241217,190300,5122308959,986,986,986,986,0
20241217,190200,5122308959,986,986,986,986,0
20241217,190100,5122308959,986,986,986,986,0
20241217,190000,5122308959,986,986,986,986,0
20241217,185900,5122308959,986,986,986,986,0
20241217,185800,5122308959,986,986,986,986,0
20241217,185700,5122308959,986,986,986,986,0
20241217,185600,5122308959,986,986,986,986,0
20241217,185500,5122308959,986,986,986,986,0
20241217,185400,5122308959,986,986,986,986,0
20241217,185300,5122308959,986,986,986,986,0
20241217,185200,5122308959,986,986,986,986,0
20241217,185100,5122308959,986,986,986,986,0
20241217,185000,5122308959,986,986,986,986,0
20241217,184900,5122308959,986,986,986,986,0
20241217,184800,5122308959,986,986,986,986,0
20241217,184700,5122308959,986,986,986,986,0
20241217,184600,5122308959,986,986,986,986,0
20241217,184500,5122308959,986,986,986,986,0
20241217,184400,5122308959,986,986,986,986,0
20241217,184300,5122308959,986,986,986,986,0
20241217,184200,5122308959,986,986,986,986,0
20241217,184100,5122308959,986,986,986,986,0
20241217,184000,5122308959,986,986,986,986,0
20241217,183900,5122308959,986,986,986,986,0
20241217,183800,5122308959,986,986,986,986,0
20241217,183700,5122308959,986,986,986,986,0
20241217,183600,5122308959,986,986,986,986,0
20241217,183500,5122308959,986,986,986,986,0
20241217,183400,5122308959,986,986,986,986,69940
20241217,183300,5122308959,986,986,986,986,0
20241217,183200,5122308959,986,986,986,986,0
20241217,183100,5122308959,986,986,986,986,0
20241217,183000,5122308959,986,986,986,986,0
20241217,182900,5122308959,986,986,986,986,0
20241217,182800,5122308959,986,986,986,986,0
20241217,182700,5122308959,986,986,986,986,0
20241217,182600,5122308959,986,986,986,986,0
20241217,182500,5122308959,986,986,986,986,0
20241217,182400,5122308959,986,986,986,986,0
20241217,182300,5122308959,986,986,986,986,0
20241217,182200,5122308959,986,986,986,986,0
20241217,182100,5122308959,986,986,986,986,0
20241217,182000,5122308959,986,986,986,986,0
20241217,181900,5122308959,986,986,986,986,0
20241217,181800,5122308959,986,986,986,986,0
20241217,181700,5122308959,986,986,986,986,0
20241217,181600,5122308959,986,986,986,986,0
20241217,181500,5122308959,986,986,986,986,0
20241217,181400,5122308959,986,986,986,986,0
20241217,181300,5122308959,986,986,986,986,0
20241217,181200,5122308959,986,986,986,986,0
20241217,181100,5122308959,986,986,986,986,0
20241217,181000,5122308959,986,986,986,986,0
20241217,180900,5122308959,986,986,986,986,0
20241217,180800,5122308959,986,986,986,986,0
20241217,180700,5122308959,986,986,986,986,0
20241217,180600,5122308959,986,986,986,986,0
20241217,180500,5122308959,986,986,986,986,0
20241217,180400,5122308959,986,986,986,986,69940
20241217,180300,5122308959,986,986,986,986,0
20241217,180200,5122308959,986,986,986,986,0
20241217,180100,5122308959,986,986,986,986,0
20241217,180000,5122308959,986,986,986,986,0
20241217,175900,5122308959,986,986,986,986,0
20241217,175800,5122308959,986,986,986,986,0
20241217,175700,5122308959,986,986,986,986,0
20241217,175600,5122308959,986,986,986,986,0
20241217,175500,5122308959,986,986,986,986,0
20241217,175400,5122308959,986,986,986,986,0
20241217,175300,5122308959,986,986,986,986,0
20241217,175200,5122308959,986,986,986,986,0
20241217,175100,5122308959,986,986,986,986,0
20241217,175000,5122308959,986,986,986,986,0
20241217,174900,5122308959,986,986,986,986,0
20241217,174800,5122308959,986,986,986,986,0
20241217,174700,5122308959,986,986,986,986,0
20241217,174600,5122308959,986,986,986,986,0
20241217,174500,5122308959,986,986,986,986,0
20241217,174400,5122308959,986,986,986,986,0
20241217,174300,5122308959,986,986,986,986,0
20241217,174200,5122308959,986,986,986,986,0
20241217,174100,5122308959,986,986,986,986,0
20241217,174000,5122308959,986,986,986,986,0
20241217,173900,5122308959,986,986,986,986,0
20241217,173800,5122308959,986,986,986,986,0
20241217,173700,5122308959,986,986,986,986,0
20241217,173600,5122308959,986,986,986,986,0
20241217,173500,5122308959,986,986,986,986,0
20241217,173400,5122308959,986,986,986,986,69940
20241217,173300,5122308959,986,986,986,986,0
20241217,173200,5122308959,986,986,986,986,0
20241217,173100,5122308959,986,986,986,986,0
20241217,173000,5122308959,986,986,986,986,0
20241217,172900,5122308959,986,986,986,986,0
20241217,172800,5122308959,986,986,986,986,0
20241217,172700,5122308959,986,986,986,986,0
20241217,172600,5122308959,986,986,986,986,0
20241217,172500,5122308959,986,986,986,986,0
20241217,172400,5122308959,986,986,986,986,0
20241217,172300,5122308959,986,986,986,986,0
20241217,172200,5122308959,986,986,986,986,0
20241217,172100,5122308959,986,986,986,986,0
20241217,172000,5122308959,986,986,986,986,0
20241217,171900,5122308959,986,986,986,986,0
20241217,171800,5122308959,986,986,986,986,0
20241217,171700,5122308959,986,986,986,986,0
20241217,171600,5122308959,986,986,986,986,0
20241217,171500,5122308959,986,986,986,986,0
20241217,171400,5122308959,986,986,986,986,0
20241217,171300,5122308959,986,986,986,986,0
20241217,171200,5122308959,986,986,986,986,0
20241217,171100,5122308959,986,986,986,986,0
20241217,171000,5122308959,986,986,986,986,0
20241217,170900,5122308959,986,986,986,986,0
20241217,170800,5122308959,986,986,986,986,0
20241217,170700,5122308959,986,986,986,986,0
20241217,170600,5122308959,986,986,986,986,0
20241217,170500,5122308959,986,986,986,986,0
20241217,170400,5122308959,986,986,986,986,69940
20241217,170300,5122308959,986,986,986,986,0
20241217,170200,5122308959,986,986,986,986,0
20241217,170100,5122308959,986,986,986,986,0
20241217,170000,5122308959,986,986,986,986,0
20241217,165900,5122308959,986,986,986,986,0
20241217,165800,5122308959,986,986,986,986,0
20241217,165700,5122308959,986,986,986,986,0
20241217,165600,5122308959,986,986,986,986,0
20241217,165500,5122308959,986,986,986,986,0
20241217,165400,5122308959,986,986,986,986,0
20241217,165300,5122308959,986,986,986,986,0
20241217,165200,5122308959,986,986,986,986,0
20241217,165100,5122308959,986,986,986,986,0
20241217,165000,5122308959,986,986,986,986,0
20241217,164900,5122308959,986,986,986,986,0
20241217,164800,5122308959,986,986,986,986,0
20241217,164700,5122308959,986,986,986,986,0
20241217,164600,5122308959,986,986,986,986,0
20241217,164500,5122308959,986,986,986,986,0
20241217,164400,5122308959,986,986,986,986,0
20241217,164300,5122308959,986,986,986,986,0
20241217,164200,5122308959,986,986,986,986,0
20241217,164100,5122308959,986,986,986,986,0
20241217,164000,5122308959,986,986,986,986,0
20241217,163900,5122308959,986,986,986,986,0
20241217,163800,5122308959,986,986,986,986,0
20241217,163700,5122308959,986,986,986,986,0
20241217,163600,5122308959,986,986,986,986,0
20241217,163500,5122308959,986,986,986,986,0
20241217,163400,5122308959,986,986,986,986,69940
20241217,163300,5122308959,986,986,986,986,0
20241217,163200,5122308959,986,986,986,986,0
20241217,163100,5122308959,986,986,986,986,0
20241217,163000,5122308959,986,986,986,986,0
20241217,162900,5122308959,986,986,986,986,0
20241217,162800,5122308959,986,986,986,986,0
20241217,162700,5122308959,986,986,986,986,0
20241217,162600,5122308959,986,986,986,986,0
20241217,162500,5122308959,986,986,986,986,0
20241217,162400,5122308959,986,986,986,986,0
20241217,162300,5122308959,986,986,986,986,0
20241217,162200,5122308959,986,986,986,986,0
20241217,162100,5122308959,986,986,986,986,0
20241217,162000,5122308959,986,986,986,986,0
20241217,161900,5122308959,986,986,986,986,0
20241217,161800,5122308959,986,986,986,986,0
20241217,161700,5122308959,986,986,986,986,0
20241217,161600,5122308959,986,986,986,986,0
20241217,161500,5122308959,986,986,986,986,0
20241217,161400,5122308959,986,986,986,986,0
20241217,161300,5122308959,986,986,986,986,0
20241217,161200,5122308959,986,986,986,986,0
20241217,161100,5122308959,986,986,986,986,0
20241217,161000,5122308959,986,986,986,986,0
20241217,160900,5122308959,986,986,986,986,0
20241217,160800,5122308959,986,986,986,986,0
20241217,160700,5122308959,986,986,986,986,0
20241217,160600,5122308959,986,986,986,986,0
20241217,160500,5122308959,986,986,986,986,0
20241217,160400,5122308959,986,986,986,986,69940
20241217,160300,5122308959,986,986,986,986,0
20241217,160200,5122308959,986,986,986,986,0
20241217,160100,5122308959,986,986,986,986,0
20241217,160000,5122308959,986,986,986,986,0
20241217,155900,5122308959,986,986,986,986,0
20241217,155800,5122308959,986,986,986,986,0
20241217,155700,5122308959,986,986,986,986,0
20241217,155600,5122308959,986,986,986,986,0
20241217,155500,5122308959,986,986,986,986,0
20241217,155400,5122308959,986,986,986,986,0
20241217,155300,5122308959,986,986,986,986,0
20241217,155200,5122308959,986,986,986,986,0
20241217,155100,5122308959,986,986,986,986,0
20241217,155000,5122308959,986,986,986,986,0
20241217,154900,5122308959,986,986,986,986,0
20241217,154800,5122308959,986,986,986,986,0
20241217,154700,5122308959,986,986,986,986,0
20241217,154600,5122308959,986,986,986,986,0
20241217,154500,5122308959,986,986,986,986,0
20241217,154400,5122308959,986,986,986,986,0
20241217,154300,5122308959,986,986,986,986,0
20241217,154200,5122308959,986,986,986,986,0
20241217,154100,5122308959,986,986,986,986,0
20241217,154000,5122308959,986,986,986,986,0
20241217,153900,5122308959,986,986,986,986,0
20241217,153800,5122308959,986,986,986,986,0
20241217,153700,5122308959,986,986,986,986,0
20241217,153600,5122308959,986,986,986,986,0
20241217,153500,5122308959,986,986,986,986,0
20241217,153400,5122308959,986,986,986,986,69940
20241217,153300,5122308959,986,986,986,986,0
20241217,153200,5122308959,986,986,986,986,0
20241217,153100,5122308959,986,986,986,986,0
20241217,153000,5122308959,986,986,986,986,69940
20241217,152900,5053348119,985,985,985,985,0
20241217,152800,5053348119,985,985,985,985,0
20241217,152700,5053348119,985,985,985,985,0
20241217,152600,5053348119,985,985,985,985,0
20241217,152500,5053348119,985,985,985,985,0
20241217,152400,5053348119,985,985,985,985,0
20241217,152300,5053348119,985,985,985,985,0
20241217,152200,5053348119,985,985,985,985,0
20241217,152100,5053348119,985,985,985,985,0
20241217,152000,5053348119,985,985,985,985,0
20241217,151900,5053348119,985,983,985,983,2719
20241217,151800,5050673638,983,985,985,983,1375
20241217,151700,5049319902,985,987,987,983,15532
20241217,151600,5034021283,986,986,986,986,2455
20241217,151500,5031600653,985,984,985,984,4113
20241217,151400,5027551348,984,986,986,983,6324
20241217,151300,5021329263,986,984,986,984,9362
20241217,151200,5012111529,984,985,985,984,4534
20241217,151100,5007647603,985,986,986,985,345
20241217,151000,5007307470,986,986,986,985,3559
20241217,150900,5003800085,986,986,986,986,4726
20241217,150800,4999140249,986,986,986,985,1300
20241217,150700,4997858484,985,985,986,985,2393
20241217,150600,4995501177,984,983,984,983,5398
20241217,150500,4990189645,984,984,984,984,1747
20241217,150400,4988470597,983,983,984,983,730
20241217,150300,4987752987,983,983,983,983,1509
20241217,150200,4986269640,983,983,983,983,726
20241217,150100,4985555982,983,983,983,983,446
20241217,150000,4985117564,983,982,983,981,963
20241217,145900,4984171804,983,982,983,981,502
20241217,145800,4983678840,983,983,983,983,445
20241217,145700,4983241405,983,983,983,983,1110
20241217,145600,4982150275,983,980,983,980,1784
20241217,145500,4980399149,981,981,981,981,1125
20241217,145400,4979295524,983,982,983,982,54
20241217,145300,4979242445,983,980,983,980,2444
20241217,145200,4976842123,980,980,981,980,1629
20241217,145100,4975245197,980,980,980,980,62
20241217,145000,4975184437,980,981,981,980,2576
20241217,144900,4972659906,982,980,982,980,15
20241217,144800,4972645204,983,979,983,978,14115
20241217,144700,4958799441,978,978,979,978,7546
20241217,144600,4951414585,978,976,978,975,1957
20241217,144500,4949505051,976,975,976,975,2275
20241217,144400,4947286825,975,977,977,975,488
20241217,144300,4946810882,977,977,977,975,8613
20241217,144200,4938395993,974,974,978,974,4626
20241217,144100,4933879096,974,976,976,974,56
20241217,144000,4933824520,974,974,974,974,765
20241217,143900,4933079410,974,975,976,974,538
20241217,143800,4932555299,976,976,976,975,748
20241217,143700,4931825269,976,974,976,974,1558
20241217,143600,4930307735,974,974,974,974,10724
20241217,143500,4919862559,974,973,974,973,569
20241217,143400,4919308812,973,973,973,971,809
20241217,143300,4918522622,973,972,973,972,368
20241217,143200,4918164925,971,971,971,971,1379
20241217,143100,4916825916,971,973,973,970,410
20241217,143000,4916427711,970,973,973,970,15569
20241217,142900,4901322670,973,973,973,970,2772
20241217,142800,4898625532,973,973,973,973,6
20241217,142700,4898619694,970,971,971,970,3111
20241217,142600,4895602002,971,973,973,970,3151
20241217,142500,4892545232,973,973,973,970,1747
20241217,142400,4890848842,973,970,973,970,101
20241217,142300,4890750869,970,971,973,970,1204
20241217,142200,4889581623,971,973,973,971,1914
20241217,142100,4887722623,973,973,973,973,3752
20241217,142000,4884071927,973,973,973,973,5
20241217,141900,4884067062,970,971,971,970,1365
20241217,141800,4882742847,971,971,971,971,3000
20241217,141700,4879829847,971,973,973,971,640
20241217,141600,4879208403,971,971,973,971,4392
20241217,141500,4874935373,970,970,970,970,0
20241217,141400,4874935373,970,969,970,969,3031
20241217,141300,4871995421,969,969,969,969,4323
20241217,141200,4867806434,969,969,969,969,618
20241217,141100,4867207592,970,968,970,968,559
20241217,141000,4866666478,966,969,969,966,2559
20241217,140900,4864194076,966,966,966,966,0
20241217,140800,4864194076,966,966,967,966,79
20241217,140700,4864117705,966,968,968,966,4031
20241217,140600,4860218850,968,970,970,968,1561
20241217,140500,4858705896,970,972,972,969,830
20241217,140400,4857900327,972,972,972,972,0
20241217,140300,4857900327,972,970,972,970,3787
20241217,140200,4854219495,970,971,971,969,9156
20241217,140100,4845336060,971,972,972,971,1079
20241217,140000,4844287442,973,972,973,972,401
20241217,135900,4843897404,972,972,973,972,1022
20241217,135800,4842904018,973,971,973,970,6886
20241217,135700,4836219636,971,971,971,971,1
20241217,135600,4836218665,971,972,972,971,238
20241217,135500,4835987562,972,972,972,972,502
20241217,135400,4835499618,972,973,973,972,337
20241217,135300,4835171726,975,974,975,973,6881
20241217,135200,4828474327,974,974,974,974,504
20241217,135100,4827983431,976,974,976,974,2041
20241217,135000,4825995079,974,974,974,974,138
20241217,134900,4825860667,974,974,974,973,471
20241217,134800,4825402013,973,973,974,973,4282
20241217,134700,4821233308,973,973,973,973,8
20241217,134600,4821225524,973,973,973,973,48
20241217,134500,4821178820,973,973,973,973,52
20241217,134400,4821128224,973,971,973,970,3704
20241217,134300,4817532576,972,974,974,972,3484
20241217,134200,4814143723,974,976,976,974,8489
20241217,134100,4805860520,975,976,976,975,1269
20241217,134000,4804623243,976,975,976,975,3628
20241217,133900,4801084907,975,975,975,975,284
20241217,133800,4800808007,975,975,975,975,1
20241217,133700,4800807032,972,975,975,972,9207
20241217,133600,4791844115,975,975,975,974,62
20241217,133500,4791783717,975,975,975,975,794
20241217,133400,4791009567,975,975,975,975,3046
20241217,133300,4788039717,975,976,976,975,1761
20241217,133200,4786322381,976,976,976,975,12461
20241217,133100,4774162363,975,974,975,974,1025
20241217,133000,4773162998,974,974,974,974,300
20241217,132900,4772870798,973,972,973,972,10024
20241217,132800,4763117457,973,973,973,972,1549
20241217,132700,4761611779,973,972,973,972,1202
20241217,132600,4760443097,972,970,972,970,1058
20241217,132500,4759415840,970,970,970,970,25
20241217,132400,4759391590,969,969,969,968,38
20241217,132300,4759354803,971,972,972,970,950
20241217,132200,4758433186,972,969,972,969,4346
20241217,132100,4754219872,968,966,968,966,817
20241217,132000,4753429398,966,966,966,966,1372
20241217,131900,4752104046,966,966,966,966,541
20241217,131800,4751581440,966,966,966,966,5
20241217,131700,4751576610,966,966,966,966,1872
20241217,131600,4749768258,966,966,966,965,205
20241217,131500,4749570328,965,966,966,965,5304
20241217,131400,4744448540,966,965,966,965,2477
20241217,131300,4742058234,966,966,966,965,1152
20241217,131200,4740946402,966,965,966,965,2067
20241217,131100,4738951746,965,964,965,963,52330
20241217,131000,4688504777,963,963,963,963,15909
20241217,130900,4673184410,964,963,964,963,5556
20241217,130800,4667832596,962,963,963,961,4615
20241217,130700,4663388702,961,963,963,960,27844
20241217,130600,4636657896,963,963,963,960,2778
20241217,130500,4633989454,964,961,964,960,66312
20241217,130400,4570295899,962,963,963,962,16323
20241217,130300,4554585330,964,965,965,964,11533
20241217,130200,4543467384,964,963,964,963,1160
20241217,130100,4542349304,963,964,964,963,6582
20241217,130000,4536010826,965,966,966,962,2148
20241217,125900,4533940797,966,964,966,964,73
20241217,125800,4533870281,966,966,966,966,690
20241217,125700,4533203741,962,966,966,962,252
20241217,125600,4532961113,962,962,962,962,109
20241217,125500,4532856255,962,967,968,962,48314
20241217,125400,4486292693,967,968,968,967,3208
20241217,125300,4483187749,969,969,969,968,2180
20241217,125200,4481076899,968,968,968,968,6921
20241217,125100,4474377371,969,969,969,969,1966
20241217,125000,4472472317,969,969,970,969,13590
20241217,124900,4459303597,969,969,969,969,8512
20241217,124800,4451055469,969,969,970,969,902
20241217,124700,4450180753,969,969,969,969,1589
20241217,124600,4448641012,969,969,970,969,574
20241217,124500,4448084805,969,971,971,969,4688
20241217,124400,4443536790,970,972,972,970,1872
20241217,124300,4441720667,972,973,973,972,102
20241217,124200,4441621423,973,974,974,972,1402
20241217,124100,4440257374,973,970,974,970,1379
20241217,124000,4438915754,970,973,973,970,202
20241217,123900,4438719808,970,970,970,969,3146
20241217,123800,4435668360,970,971,972,969,2197
20241217,123700,4433536998,971,971,971,969,151
20241217,123600,4433390431,971,970,971,969,624
20241217,123500,4432785141,969,970,970,969,1679
20241217,123400,4431158090,974,974,974,969,264
20241217,123300,4430901819,969,974,974,969,7
20241217,123200,4430895026,974,974,974,974,83
20241217,123100,4430814184,970,970,970,970,115
20241217,123000,4430702634,969,965,969,965,2807
20241217,122900,4427984661,969,967,969,965,3579
20241217,122800,4424529487,969,969,969,969,1
20241217,122700,4424528518,966,965,969,965,1201
20241217,122600,4423369443,966,964,967,964,496
20241217,122500,4422890674,964,967,969,964,2119
20241217,122400,4420841047,967,967,967,966,103
20241217,122300,4420741546,963,965,965,963,15214
20241217,122200,4406070308,965,967,970,965,30097
20241217,122100,4377017662,966,968,968,966,6386
20241217,122000,4370843254,968,971,971,968,7660
20241217,121900,4363423752,971,970,975,970,446
20241217,121800,4362989828,971,972,976,970,340
20241217,121700,4362659700,972,972,972,970,991
20241217,121600,4361698137,972,972,972,970,1252
20241217,121500,4360481197,972,972,972,972,106
20241217,121400,4360378165,970,970,970,970,2
20241217,121300,4360376225,970,970,970,970,100
20241217,121200,4360279225,970,970,970,968,10728
20241217,121100,4349888018,970,970,970,970,10
20241217,121000,4349878318,970,970,970,969,4740
20241217,120900,4345282358,970,971,971,970,12063
20241217,120800,4333577582,971,973,978,971,2521
20241217,120700,4331123526,971,971,971,971,2
20241217,120600,4331121584,971,971,971,970,1317
20241217,120500,4329842977,971,971,971,971,5670
20241217,120400,4324337407,973,970,973,970,329
20241217,120300,4324018271,969,973,973,969,1903
20241217,120200,4322172050,973,970,973,970,1507
20241217,120100,4320707247,969,971,971,969,8630
20241217,120000,4312344551,973,974,974,969,17
20241217,115900,4312328054,974,968,974,968,7609
20241217,115800,4304945688,974,976,976,967,19551
20241217,115700,4286022038,976,978,978,968,269
20241217,115600,4285761576,968,979,979,968,2513
20241217,115500,4283315253,966,981,981,966,22522
20241217,115400,4261513034,982,980,982,975,11671
20241217,115300,4250133078,980,980,981,975,3818
20241217,115200,4246401406,980,980,980,974,4023
20241217,115100,4242460324,983,975,985,971,8032
20241217,115000,4234581611,971,977,977,971,1741
20241217,114900,4232890990,977,973,983,970,1333
20241217,114800,4231590388,984,962,985,961,56775
20241217,114700,4176554617,962,962,963,961,10044
20241217,114600,4166895185,961,963,964,961,27364
20241217,114500,4140585009,963,965,965,963,15490
20241217,114400,4125654733,965,967,967,965,17105
20241217,114300,4109146339,967,969,969,962,71158
20241217,114200,4040392306,968,972,972,967,796
20241217,114100,4039621738,969,971,973,968,37125
20241217,114000,4003554052,972,967,972,967,17525
20241217,113900,3986572873,965,967,968,961,9343
20241217,113800,3977570139,967,966,970,965,22108
20241217,113700,3956218046,965,972,972,965,86050
20241217,113600,3872789043,972,979,979,970,122941
20241217,113500,3753150340,978,981,981,978,11581
20241217,113400,3741819809,981,985,985,980,90048
20241217,113300,3653536695,986,985,986,985,360
20241217,113200,3653182043,985,984,985,984,2622
20241217,113100,3650601723,985,986,991,985,19340
20241217,113000,3631550021,991,992,992,986,11367
20241217,112900,3620327700,987,992,992,986,11333
20241217,112800,3609119913,986,985,993,985,6687
20241217,112700,3602512131,993,987,993,985,11262
20241217,112600,3591338947,987,984,987,984,9983
20241217,112500,3581513485,984,982,984,981,8585
20241217,112400,3573083436,982,982,982,981,5340
20241217,112300,3567839906,981,983,984,981,39789
20241217,112200,3528771722,983,984,984,983,15219
20241217,112100,3513810827,984,984,984,984,1
20241217,112000,3513809843,983,984,985,983,12557
20241217,111900,3501456586,984,985,985,984,15611
20241217,111800,3486084715,985,986,987,985,11824
20241217,111700,3474434795,987,990,990,986,31403
20241217,111600,3443449418,988,991,991,988,78737
20241217,111500,3365533325,991,991,991,991,1
20241217,111400,3365532334,991,991,991,990,10944
20241217,111300,3354697506,991,991,991,990,1691
20241217,111200,3353023025,991,991,991,990,2664
20241217,111100,3350384458,991,991,991,991,316
20241217,111000,3350071302,991,991,991,991,427
20241217,110900,3349648145,991,992,992,991,9106
20241217,110800,3340623899,992,993,993,992,651
20241217,110700,3339978057,993,993,993,993,1133
20241217,110600,3338852988,993,992,993,991,2727
20241217,110500,3336148916,992,993,993,992,227
20241217,110400,3335923726,994,994,994,994,1019
20241217,110300,3334910840,992,992,992,991,5432
20241217,110200,3329526496,992,993,993,992,2257
20241217,110100,3327286205,993,993,995,992,7030
20241217,110000,3320304755,993,997,997,993,230
20241217,105900,3320076195,997,994,997,994,1627
20241217,105800,3318454229,997,997,997,992,4178
20241217,105700,3314305327,997,995,997,995,2023
20241217,105600,3312288420,997,994,997,993,448
20241217,105500,3311842343,994,996,999,994,2829
20241217,105400,3309018246,997,999,999,997,6125
20241217,105300,3302904228,999,997,999,997,1533
20241217,105200,3301375821,997,996,1000,996,8142
20241217,105100,3293248383,995,993,997,992,4667
20241217,105000,3288604432,992,993,995,992,2702
20241217,104900,3285916989,995,995,995,994,505
20241217,104800,3285414651,990,992,992,990,20163
20241217,104700,3265445548,996,992,996,992,812
20241217,104600,3264639860,992,992,993,992,1726
20241217,104500,3262927666,993,996,996,993,1254
20241217,104400,3261681092,997,996,997,993,506
20241217,104300,3261178083,996,996,996,996,8
20241217,104200,3261170115,993,996,996,993,751
20241217,104100,3260422976,996,995,996,993,16182
20241217,104000,3244314826,995,995,995,995,2112
20241217,103900,3242213386,993,995,995,993,926
20241217,103800,3241292288,994,995,996,994,10400
20241217,103700,3230944335,996,996,996,994,2068
20241217,103600,3228884667,994,994,996,994,1473
20241217,103500,3227420483,993,993,994,990,2477
20241217,103400,3224960343,990,992,992,990,7100
20241217,103300,3217926943,992,992,993,991,901
20241217,103200,3217033386,990,990,994,990,1097
20241217,103100,3215946950,990,991,991,990,13522
20241217,103000,3202559657,991,991,991,990,271
20241217,102900,3202291226,991,994,994,991,11816
20241217,102800,3190581464,994,990,994,990,334
20241217,102700,3190250781,990,990,990,989,5940
20241217,102600,3184375511,991,994,994,989,1088
20241217,102500,3183298751,989,990,990,989,858
20241217,102400,3182449421,990,994,994,989,3027
20241217,102300,3179451052,996,989,996,989,3067
20241217,102200,3176405206,988,988,989,988,424
20241217,102100,3175986271,985,985,985,983,2469
20241217,102000,3173555730,985,982,985,982,11629
20241217,101900,3162132551,982,982,983,981,6919
20241217,101800,3155339490,983,983,984,982,8340
20241217,101700,3147148018,984,987,987,982,5266
20241217,101600,3141971317,987,987,987,981,27024
20241217,101500,3115380004,986,987,987,983,20573
20241217,101400,3095137080,987,985,987,982,21892
20241217,101300,3073623558,987,985,987,984,3929
20241217,101200,3069754823,985,986,986,985,9896
20241217,101100,3060003698,985,986,988,985,12144
20241217,101000,3048034868,986,985,988,985,6925
20241217,100900,3041211782,986,986,989,985,16542
20241217,100800,3024912653,985,990,990,985,15294
20241217,100700,3009824146,990,989,991,985,7675
20241217,100600,3002238201,989,994,994,980,47107
20241217,100500,2955764803,993,995,1000,992,16801
20241217,100400,2939053566,1000,1008,1008,996,36537
20241217,100300,2902477753,1008,1001,1009,1001,9210
20241217,100200,2893205363,1007,1005,1008,999,39625
20241217,100100,2853529801,1001,1000,1008,999,17126
20241217,100000,2836399460,999,1016,1016,996,47656
20241217,095900,2788649913,1000,1030,1030,988,99916
20241217,095800,2688214231,1031,995,1050,994,245489
20241217,095700,2436490653,996,989,1000,986,14717
20241217,095600,2421852422,990,983,996,978,9913
20241217,095500,2412079593,983,1012,1050,970,155615
20241217,095400,2255961771,1012,980,1012,972,108489
20241217,095300,2148059418,978,980,980,978,1133
20241217,095200,2146950705,980,982,982,975,17779
20241217,095100,2129587292,980,979,980,977,10445
20241217,095000,2119369893,978,982,986,978,51821
20241217,094900,2068582501,982,982,983,981,10299
20241217,094800,2058477647,982,984,988,981,37171
20241217,094700,2021941347,984,986,986,983,47542
20241217,094600,1975123075,985,988,988,985,12005
20241217,094500,1963274519,989,990,990,988,19994
20241217,094400,1943505220,990,990,990,987,4752
20241217,094300,1938802352,990,988,990,987,2719
20241217,094200,1936116800,988,987,989,985,1541
20241217,094100,1934595798,989,986,990,983,12729
20241217,094000,1922047280,988,987,988,983,21990
20241217,093900,1900361630,987,987,990,987,3654
20241217,093800,1896752442,987,991,993,987,18337
20241217,093700,1878597095,993,994,995,990,4647
20241217,093600,1873985293,993,993,995,990,14920
20241217,093500,1859180057,992,988,998,988,48854
20241217,093400,1810793849,989,991,991,985,18466
20241217,093300,1792574389,993,989,993,980,96373
20241217,093200,1697778127,991,991,991,988,63507
20241217,093100,1634919886,990,992,996,990,22764
20241217,093000,1612352011,992,995,998,991,33256
20241217,092900,1579316049,995,999,1000,995,50107
20241217,092800,1529382831,1000,1001,1001,998,38172
20241217,092700,1491214904,1001,1001,1001,1000,5365
20241217,092600,1485846455,1001,1001,1003,1000,19299
20241217,092500,1466524874,1001,1002,1003,1001,14997
20241217,092400,1451505169,1002,1002,1002,1000,37140
20241217,092300,1414335118,1003,1007,1007,1001,2985
20241217,092200,1411342998,1004,1003,1004,1000,38647
20241217,092100,1372624461,1003,998,1004,998,21935
20241217,092000,1350712429,998,1004,1004,998,44884
20241217,091900,1305794220,1004,1006,1010,1004,16658
20241217,091800,1289063648,1004,1007,1010,1004,26155
20241217,091700,1262758666,1008,1016,1016,1008,20520
20241217,091600,1241986657,1018,1011,1019,1011,14914
20241217,091500,1226810741,1016,1008,1019,1008,27626
20241217,091400,1198864461,1008,1002,1010,1002,12944
20241217,091300,1185832387,1004,1000,1004,1000,5090
20241217,091200,1180734893,1000,1004,1006,997,18552
20241217,091100,1162166941,1005,1001,1005,997,55966
20241217,091000,1106198936,1001,1010,1010,1001,28356
20241217,090900,1077675381,1007,1010,1027,1007,53271
20241217,090800,1023577515,1007,990,1011,985,46692
20241217,090700,976959689,991,990,991,981,80150
20241217,090600,898077519,990,983,993,983,179343
20241217,090500,721447109,981,976,984,970,86378
20241217,090400,637125760,971,999,1000,970,115131
20241217,090300,523773862,1000,1010,1015,998,107960
20241217,090200,415393764,1010,1013,1017,1008,107022
20241217,090100,307165393,1020,1011,1038,1000,104431
20241217,090000,201553796,1011,1060,1060,1010,191413