stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,190400,11882705859,1070,1070,1070,1070,112722
20241218,190300,11882705859,1070,1070,1070,1070,0
20241218,190200,11882705859,1070,1070,1070,1070,0
20241218,190100,11882705859,1070,1070,1070,1070,0
20241218,190000,11882705859,1070,1070,1070,1070,0
20241218,185900,11882705859,1070,1070,1070,1070,0
20241218,185800,11882705859,1070,1070,1070,1070,0
20241218,185700,11882705859,1070,1070,1070,1070,0
20241218,185600,11882705859,1070,1070,1070,1070,0
20241218,185500,11882705859,1070,1070,1070,1070,0
20241218,185400,11882705859,1070,1070,1070,1070,0
20241218,185300,11882705859,1070,1070,1070,1070,0
20241218,185200,11882705859,1070,1070,1070,1070,0
20241218,185100,11882705859,1070,1070,1070,1070,0
20241218,185000,11882705859,1070,1070,1070,1070,0
20241218,184900,11882705859,1070,1070,1070,1070,0
20241218,184800,11882705859,1070,1070,1070,1070,0
20241218,184700,11882705859,1070,1070,1070,1070,0
20241218,184600,11882705859,1070,1070,1070,1070,0
20241218,184500,11882705859,1070,1070,1070,1070,0
20241218,184400,11882705859,1070,1070,1070,1070,0
20241218,184300,11882705859,1070,1070,1070,1070,0
20241218,184200,11882705859,1070,1070,1070,1070,0
20241218,184100,11882705859,1070,1070,1070,1070,0
20241218,184000,11882705859,1070,1070,1070,1070,0
20241218,183900,11882705859,1070,1070,1070,1070,0
20241218,183800,11882705859,1070,1070,1070,1070,0
20241218,183700,11882705859,1070,1070,1070,1070,0
20241218,183600,11882705859,1070,1070,1070,1070,0
20241218,183500,11882705859,1070,1070,1070,1070,0
20241218,183400,11882705859,1070,1070,1070,1070,112722
20241218,183300,11882705859,1070,1070,1070,1070,0
20241218,183200,11882705859,1070,1070,1070,1070,0
20241218,183100,11882705859,1070,1070,1070,1070,0
20241218,183000,11882705859,1070,1070,1070,1070,0
20241218,182900,11882705859,1070,1070,1070,1070,0
20241218,182800,11882705859,1070,1070,1070,1070,0
20241218,182700,11882705859,1070,1070,1070,1070,0
20241218,182600,11882705859,1070,1070,1070,1070,0
20241218,182500,11882705859,1070,1070,1070,1070,0
20241218,182400,11882705859,1070,1070,1070,1070,0
20241218,182300,11882705859,1070,1070,1070,1070,0
20241218,182200,11882705859,1070,1070,1070,1070,0
20241218,182100,11882705859,1070,1070,1070,1070,0
20241218,182000,11882705859,1070,1070,1070,1070,0
20241218,181900,11882705859,1070,1070,1070,1070,0
20241218,181800,11882705859,1070,1070,1070,1070,0
20241218,181700,11882705859,1070,1070,1070,1070,0
20241218,181600,11882705859,1070,1070,1070,1070,0
20241218,181500,11882705859,1070,1070,1070,1070,0
20241218,181400,11882705859,1070,1070,1070,1070,0
20241218,181300,11882705859,1070,1070,1070,1070,0
20241218,181200,11882705859,1070,1070,1070,1070,0
20241218,181100,11882705859,1070,1070,1070,1070,0
20241218,181000,11882705859,1070,1070,1070,1070,0
20241218,180900,11882705859,1070,1070,1070,1070,0
20241218,180800,11882705859,1070,1070,1070,1070,0
20241218,180700,11882705859,1070,1070,1070,1070,0
20241218,180600,11882705859,1070,1070,1070,1070,0
20241218,180500,11882705859,1070,1070,1070,1070,0
20241218,180400,11882705859,1070,1070,1070,1070,112722
20241218,180300,11882705859,1070,1070,1070,1070,0
20241218,180200,11882705859,1070,1070,1070,1070,0
20241218,180100,11882705859,1070,1070,1070,1070,0
20241218,180000,11882705859,1070,1070,1070,1070,0
20241218,175900,11882705859,1070,1070,1070,1070,0
20241218,175800,11882705859,1070,1070,1070,1070,0
20241218,175700,11882705859,1070,1070,1070,1070,0
20241218,175600,11882705859,1070,1070,1070,1070,0
20241218,175500,11882705859,1070,1070,1070,1070,0
20241218,175400,11882705859,1070,1070,1070,1070,0
20241218,175300,11882705859,1070,1070,1070,1070,0
20241218,175200,11882705859,1070,1070,1070,1070,0
20241218,175100,11882705859,1070,1070,1070,1070,0
20241218,175000,11882705859,1070,1070,1070,1070,0
20241218,174900,11882705859,1070,1070,1070,1070,0
20241218,174800,11882705859,1070,1070,1070,1070,0
20241218,174700,11882705859,1070,1070,1070,1070,0
20241218,174600,11882705859,1070,1070,1070,1070,0
20241218,174500,11882705859,1070,1070,1070,1070,0
20241218,174400,11882705859,1070,1070,1070,1070,0
20241218,174300,11882705859,1070,1070,1070,1070,0
20241218,174200,11882705859,1070,1070,1070,1070,0
20241218,174100,11882705859,1070,1070,1070,1070,0
20241218,174000,11882705859,1070,1070,1070,1070,0
20241218,173900,11882705859,1070,1070,1070,1070,0
20241218,173800,11882705859,1070,1070,1070,1070,0
20241218,173700,11882705859,1070,1070,1070,1070,0
20241218,173600,11882705859,1070,1070,1070,1070,0
20241218,173500,11882705859,1070,1070,1070,1070,0
20241218,173400,11882705859,1070,1070,1070,1070,112722
20241218,173300,11882705859,1070,1070,1070,1070,0
20241218,173200,11882705859,1070,1070,1070,1070,0
20241218,173100,11882705859,1070,1070,1070,1070,0
20241218,173000,11882705859,1070,1070,1070,1070,0
20241218,172900,11882705859,1070,1070,1070,1070,0
20241218,172800,11882705859,1070,1070,1070,1070,0
20241218,172700,11882705859,1070,1070,1070,1070,0
20241218,172600,11882705859,1070,1070,1070,1070,0
20241218,172500,11882705859,1070,1070,1070,1070,0
20241218,172400,11882705859,1070,1070,1070,1070,0
20241218,172300,11882705859,1070,1070,1070,1070,0
20241218,172200,11882705859,1070,1070,1070,1070,0
20241218,172100,11882705859,1070,1070,1070,1070,0
20241218,172000,11882705859,1070,1070,1070,1070,0
20241218,171900,11882705859,1070,1070,1070,1070,0
20241218,171800,11882705859,1070,1070,1070,1070,0
20241218,171700,11882705859,1070,1070,1070,1070,0
20241218,171600,11882705859,1070,1070,1070,1070,0
20241218,171500,11882705859,1070,1070,1070,1070,0
20241218,171400,11882705859,1070,1070,1070,1070,0
20241218,171300,11882705859,1070,1070,1070,1070,0
20241218,171200,11882705859,1070,1070,1070,1070,0
20241218,171100,11882705859,1070,1070,1070,1070,0
20241218,171000,11882705859,1070,1070,1070,1070,0
20241218,170900,11882705859,1070,1070,1070,1070,0
20241218,170800,11882705859,1070,1070,1070,1070,0
20241218,170700,11882705859,1070,1070,1070,1070,0
20241218,170600,11882705859,1070,1070,1070,1070,0
20241218,170500,11882705859,1070,1070,1070,1070,0
20241218,170400,11882705859,1070,1070,1070,1070,112722
20241218,170300,11882705859,1070,1070,1070,1070,0
20241218,170200,11882705859,1070,1070,1070,1070,0
20241218,170100,11882705859,1070,1070,1070,1070,0
20241218,170000,11882705859,1070,1070,1070,1070,0
20241218,165900,11882705859,1070,1070,1070,1070,0
20241218,165800,11882705859,1070,1070,1070,1070,0
20241218,165700,11882705859,1070,1070,1070,1070,0
20241218,165600,11882705859,1070,1070,1070,1070,0
20241218,165500,11882705859,1070,1070,1070,1070,0
20241218,165400,11882705859,1070,1070,1070,1070,0
20241218,165300,11882705859,1070,1070,1070,1070,0
20241218,165200,11882705859,1070,1070,1070,1070,0
20241218,165100,11882705859,1070,1070,1070,1070,0
20241218,165000,11882705859,1070,1070,1070,1070,0
20241218,164900,11882705859,1070,1070,1070,1070,0
20241218,164800,11882705859,1070,1070,1070,1070,0
20241218,164700,11882705859,1070,1070,1070,1070,0
20241218,164600,11882705859,1070,1070,1070,1070,0
20241218,164500,11882705859,1070,1070,1070,1070,0
20241218,164400,11882705859,1070,1070,1070,1070,0
20241218,164300,11882705859,1070,1070,1070,1070,0
20241218,164200,11882705859,1070,1070,1070,1070,0
20241218,164100,11882705859,1070,1070,1070,1070,0
20241218,164000,11882705859,1070,1070,1070,1070,0
20241218,163900,11882705859,1070,1070,1070,1070,0
20241218,163800,11882705859,1070,1070,1070,1070,0
20241218,163700,11882705859,1070,1070,1070,1070,0
20241218,163600,11882705859,1070,1070,1070,1070,0
20241218,163500,11882705859,1070,1070,1070,1070,0
20241218,163400,11882705859,1070,1070,1070,1070,112722
20241218,163300,11882705859,1070,1070,1070,1070,0
20241218,163200,11882705859,1070,1070,1070,1070,0
20241218,163100,11882705859,1070,1070,1070,1070,0
20241218,163000,11882705859,1070,1070,1070,1070,0
20241218,162900,11882705859,1070,1070,1070,1070,0
20241218,162800,11882705859,1070,1070,1070,1070,0
20241218,162700,11882705859,1070,1070,1070,1070,0
20241218,162600,11882705859,1070,1070,1070,1070,0
20241218,162500,11882705859,1070,1070,1070,1070,0
20241218,162400,11882705859,1070,1070,1070,1070,0
20241218,162300,11882705859,1070,1070,1070,1070,0
20241218,162200,11882705859,1070,1070,1070,1070,0
20241218,162100,11882705859,1070,1070,1070,1070,0
20241218,162000,11882705859,1070,1070,1070,1070,0
20241218,161900,11882705859,1070,1070,1070,1070,0
20241218,161800,11882705859,1070,1070,1070,1070,0
20241218,161700,11882705859,1070,1070,1070,1070,0
20241218,161600,11882705859,1070,1070,1070,1070,0
20241218,161500,11882705859,1070,1070,1070,1070,0
20241218,161400,11882705859,1070,1070,1070,1070,0
20241218,161300,11882705859,1070,1070,1070,1070,0
20241218,161200,11882705859,1070,1070,1070,1070,0
20241218,161100,11882705859,1070,1070,1070,1070,0
20241218,161000,11882705859,1070,1070,1070,1070,0
20241218,160900,11882705859,1070,1070,1070,1070,0
20241218,160800,11882705859,1070,1070,1070,1070,0
20241218,160700,11882705859,1070,1070,1070,1070,0
20241218,160600,11882705859,1070,1070,1070,1070,0
20241218,160500,11882705859,1070,1070,1070,1070,0
20241218,160400,11882705859,1070,1070,1070,1070,112722
20241218,160300,11882705859,1070,1070,1070,1070,0
20241218,160200,11882705859,1070,1070,1070,1070,0
20241218,160100,11882705859,1070,1070,1070,1070,0
20241218,160000,11882705859,1070,1070,1070,1070,0
20241218,155900,11882705859,1070,1070,1070,1070,0
20241218,155800,11882705859,1070,1070,1070,1070,0
20241218,155700,11882705859,1070,1070,1070,1070,0
20241218,155600,11882705859,1070,1070,1070,1070,0
20241218,155500,11882705859,1070,1070,1070,1070,0
20241218,155400,11882705859,1070,1070,1070,1070,0
20241218,155300,11882705859,1070,1070,1070,1070,0
20241218,155200,11882705859,1070,1070,1070,1070,0
20241218,155100,11882705859,1070,1070,1070,1070,0
20241218,155000,11882705859,1070,1070,1070,1070,0
20241218,154900,11882705859,1070,1070,1070,1070,0
20241218,154800,11882705859,1070,1070,1070,1070,0
20241218,154700,11882705859,1070,1070,1070,1070,0
20241218,154600,11882705859,1070,1070,1070,1070,0
20241218,154500,11882705859,1070,1070,1070,1070,0
20241218,154400,11882705859,1070,1070,1070,1070,0
20241218,154300,11882705859,1070,1070,1070,1070,0
20241218,154200,11882705859,1070,1070,1070,1070,0
20241218,154100,11882705859,1070,1070,1070,1070,0
20241218,154000,11882705859,1070,1070,1070,1070,0
20241218,153900,11882705859,1070,1070,1070,1070,0
20241218,153800,11882705859,1070,1070,1070,1070,0
20241218,153700,11882705859,1070,1070,1070,1070,0
20241218,153600,11882705859,1070,1070,1070,1070,0
20241218,153500,11882705859,1070,1070,1070,1070,0
20241218,153400,11882705859,1070,1070,1070,1070,112722
20241218,153300,11882705859,1070,1070,1070,1070,0
20241218,153200,11882705859,1070,1070,1070,1070,0
20241218,153100,11882705859,1070,1070,1070,1070,0
20241218,153000,11882705859,1070,1070,1070,1070,112722
20241218,152900,11762093319,1070,1070,1070,1070,0
20241218,152800,11762093319,1070,1070,1070,1070,0
20241218,152700,11762093319,1070,1070,1070,1070,0
20241218,152600,11762093319,1070,1070,1070,1070,0
20241218,152500,11762093319,1070,1070,1070,1070,0
20241218,152400,11762093319,1070,1070,1070,1070,0
20241218,152300,11762093319,1070,1070,1070,1070,0
20241218,152200,11762093319,1070,1070,1070,1070,0
20241218,152100,11762093319,1070,1070,1070,1070,0
20241218,152000,11762093319,1070,1070,1070,1070,0
20241218,151900,11762093319,1070,1072,1073,1070,16279
20241218,151800,11744652861,1072,1072,1073,1071,5590
20241218,151700,11738660884,1072,1073,1073,1071,6364
20241218,151600,11731838576,1073,1074,1074,1071,4675
20241218,151500,11726826367,1073,1074,1075,1073,6941
20241218,151400,11719373522,1074,1074,1075,1074,5659
20241218,151300,11713295651,1074,1073,1074,1072,22058
20241218,151200,11689617042,1073,1071,1073,1071,6961
20241218,151100,11682158072,1071,1070,1072,1069,8604
20241218,151000,11672951817,1070,1070,1070,1069,6246
20241218,150900,11666268759,1070,1070,1070,1067,6419
20241218,150800,11659409399,1070,1070,1070,1069,2993
20241218,150700,11656207096,1070,1070,1070,1066,3749
20241218,150600,11652205053,1070,1072,1072,1066,26544
20241218,150500,11623810820,1072,1075,1075,1070,5816
20241218,150400,11617575428,1075,1075,1078,1075,5246
20241218,150300,11611931239,1075,1075,1076,1074,1061
20241218,150200,11610790663,1074,1074,1076,1071,4066
20241218,150100,11606427192,1074,1076,1076,1074,8353
20241218,150000,11597446168,1076,1077,1079,1075,2323
20241218,145900,11594942827,1075,1080,1080,1075,8771
20241218,145800,11585491440,1080,1076,1080,1076,16544
20241218,145700,11567661242,1075,1071,1076,1071,28358
20241218,145600,11537206422,1070,1071,1071,1070,3405
20241218,145500,11533560492,1071,1069,1071,1069,12591
20241218,145400,11520080050,1068,1066,1068,1065,10011
20241218,145300,11509391674,1066,1067,1068,1066,8190
20241218,145200,11500659341,1066,1066,1068,1066,4144
20241218,145100,11496236879,1066,1066,1066,1062,6385
20241218,145000,11489437429,1066,1067,1067,1063,4637
20241218,144900,11484496122,1067,1068,1068,1061,22008
20241218,144800,11461032524,1066,1069,1069,1066,3289
20241218,144700,11457523081,1069,1062,1070,1059,25173
20241218,144600,11430684889,1059,1059,1062,1055,24521
20241218,144500,11404742247,1059,1060,1062,1059,4681
20241218,144400,11399777795,1060,1063,1063,1060,8330
20241218,144300,11390941045,1063,1063,1063,1063,902
20241218,144200,11389982219,1063,1062,1065,1062,235
20241218,144100,11389732416,1065,1065,1065,1061,2861
20241218,144000,11386692490,1065,1063,1065,1060,38747
20241218,143900,11345614318,1063,1062,1063,1060,33372
20241218,143800,11310181609,1062,1064,1064,1061,9161
20241218,143700,11300455981,1064,1065,1065,1064,3041
20241218,143600,11297218893,1065,1066,1066,1065,1109
20241218,143500,11296037221,1066,1064,1066,1064,1400
20241218,143400,11294547036,1065,1066,1066,1064,5366
20241218,143300,11288833785,1066,1067,1069,1066,2422
20241218,143200,11286251782,1067,1070,1070,1066,1249
20241218,143100,11284917291,1066,1071,1071,1066,2438
20241218,143000,11282316495,1071,1072,1072,1066,1441
20241218,142900,11280780318,1066,1073,1073,1066,10573
20241218,142800,11269485624,1070,1070,1073,1070,1629
20241218,142700,11267742585,1069,1073,1073,1069,4762
20241218,142600,11262641739,1073,1071,1074,1071,14892
20241218,142500,11246655684,1069,1070,1073,1069,4703
20241218,142400,11241627949,1069,1073,1074,1069,1328
20241218,142300,11240204882,1074,1072,1074,1069,13953
20241218,142200,11225274579,1072,1073,1074,1071,7332
20241218,142100,11217408570,1073,1073,1074,1072,5050
20241218,142000,11211991546,1073,1073,1073,1070,1876
20241218,141900,11209981464,1073,1070,1073,1070,744
20241218,141800,11209184223,1070,1070,1070,1069,1132
20241218,141700,11207973054,1071,1072,1074,1071,354
20241218,141600,11207593794,1072,1074,1074,1071,3472
20241218,141500,11203871294,1074,1071,1074,1071,700
20241218,141400,11203120860,1070,1069,1070,1068,20017
20241218,141300,11181729957,1069,1067,1069,1067,270
20241218,141200,11181441331,1067,1067,1069,1067,12406
20241218,141100,11168190675,1063,1068,1068,1061,22700
20241218,141000,11143998591,1068,1069,1069,1067,4403
20241218,140900,11139298653,1069,1070,1070,1069,2688
20241218,140800,11136424825,1070,1070,1070,1069,4392
20241218,140700,11131725462,1069,1069,1070,1068,1441
20241218,140600,11130185100,1068,1069,1069,1068,22
20241218,140500,11130161585,1070,1070,1070,1065,10746
20241218,140400,11118715011,1070,1070,1070,1067,1174
20241218,140300,11117460664,1070,1070,1070,1065,11416
20241218,140200,11105288537,1070,1074,1075,1070,8668
20241218,140100,11095998111,1074,1075,1075,1074,580
20241218,140000,11095374628,1076,1075,1076,1075,741
20241218,135900,11094578050,1075,1073,1075,1071,2303
20241218,135800,11092108227,1073,1076,1076,1073,445
20241218,135700,11091630724,1076,1076,1076,1074,192
20241218,135600,11091424172,1076,1075,1076,1070,6071
20241218,135500,11084907093,1075,1076,1077,1075,509
20241218,135400,11084359903,1074,1076,1077,1074,1259
20241218,135300,11083006090,1075,1077,1077,1075,4521
20241218,135200,11078143571,1077,1075,1077,1074,1102
20241218,135100,11076957909,1074,1075,1076,1074,3133
20241218,135000,11073591088,1076,1071,1076,1071,6391
20241218,134900,11066721750,1071,1067,1071,1067,13395
20241218,134800,11052402318,1066,1065,1069,1065,2033
20241218,134700,11050230711,1065,1074,1074,1065,21953
20241218,134600,11026759926,1074,1074,1075,1073,1021
20241218,134500,11025663440,1072,1074,1075,1072,599
20241218,134400,11025020023,1074,1073,1074,1072,949
20241218,134300,11024000880,1073,1074,1075,1072,4930
20241218,134200,11018711579,1075,1077,1077,1075,7808
20241218,134100,11010316586,1077,1076,1077,1076,1559
20241218,134000,11008638809,1076,1075,1076,1073,2055
20241218,133900,11006429325,1074,1075,1075,1073,3794
20241218,133800,11002355935,1075,1075,1075,1073,3991
20241218,133700,10998065872,1075,1075,1075,1070,9432
20241218,133600,10987953287,1075,1075,1075,1075,908
20241218,133500,10986977187,1075,1074,1075,1073,3720
20241218,133400,10982981214,1074,1074,1075,1069,11953
20241218,133300,10970148856,1071,1073,1074,1069,18605
20241218,133200,10950172714,1073,1067,1074,1067,24671
20241218,133100,10923727312,1066,1064,1066,1062,11492
20241218,133000,10911491965,1064,1061,1064,1056,10625
20241218,132900,10900234221,1061,1064,1064,1059,4774
20241218,132800,10895159377,1064,1059,1064,1057,4517
20241218,132700,10890371930,1057,1059,1060,1056,1681
20241218,132600,10888596481,1060,1057,1060,1056,4332
20241218,132500,10884017514,1057,1067,1067,1054,90401
20241218,132400,10788363377,1067,1068,1068,1064,2164
20241218,132300,10786057647,1068,1066,1068,1066,1251
20241218,132200,10784723979,1064,1064,1065,1063,10689
20241218,132100,10773356019,1064,1065,1065,1063,5804
20241218,132000,10767183490,1065,1066,1067,1065,1198
20241218,131900,10765906768,1067,1068,1068,1067,774
20241218,131800,10765080884,1068,1069,1069,1067,2521
20241218,131700,10762389152,1069,1065,1069,1062,23219
20241218,131600,10737656348,1065,1063,1067,1062,15149
20241218,131500,10721554436,1063,1070,1070,1063,34635
20241218,131400,10684587602,1070,1071,1071,1070,4863
20241218,131300,10679383817,1071,1072,1072,1070,2627
20241218,131200,10676570110,1071,1072,1072,1071,567
20241218,131100,10675962306,1071,1071,1072,1070,2640
20241218,131000,10673136068,1070,1073,1074,1070,17227
20241218,130900,10654675808,1074,1077,1077,1074,2902
20241218,130800,10651557512,1077,1076,1077,1073,2652
20241218,130700,10648705924,1076,1077,1077,1076,664
20241218,130600,10647991445,1076,1076,1078,1072,4042
20241218,130500,10643646326,1076,1073,1079,1072,5839
20241218,130400,10637375267,1073,1074,1074,1072,22932
20241218,130300,10612776813,1074,1075,1075,1072,2636
20241218,130200,10609947556,1076,1076,1076,1070,11297
20241218,130100,10597854576,1076,1071,1076,1071,1546
20241218,130000,10596195700,1071,1083,1083,1071,41603
20241218,125900,10551542579,1077,1083,1083,1076,30095
20241218,125800,10519119871,1083,1084,1084,1081,1102
20241218,125700,10517926827,1084,1083,1084,1081,786
20241218,125600,10517076212,1083,1083,1084,1078,1094
20241218,125500,10515891411,1078,1079,1084,1077,13770
20241218,125400,10501048062,1080,1083,1084,1080,1615
20241218,125300,10499300574,1084,1085,1085,1078,1750
20241218,125200,10497406800,1085,1079,1085,1079,15358
20241218,125100,10480825894,1080,1080,1080,1079,5113
20241218,125000,10475305832,1080,1079,1080,1078,2099
20241218,124900,10473039802,1079,1078,1080,1078,1721
20241218,124800,10471184008,1078,1078,1078,1076,2117
20241218,124700,10468903439,1078,1078,1078,1075,1993
20241218,124600,10466756322,1078,1081,1081,1076,6885
20241218,124500,10459329188,1081,1079,1081,1079,1866
20241218,124400,10457314032,1080,1078,1080,1078,5710
20241218,124300,10451154730,1078,1078,1078,1077,699
20241218,124200,10450401525,1078,1075,1078,1074,2294
20241218,124100,10447933473,1078,1076,1078,1075,1181
20241218,124000,10446662636,1075,1077,1078,1075,3739
20241218,123900,10442638433,1077,1076,1078,1074,1885
20241218,123800,10440608006,1076,1076,1078,1074,3705
20241218,123700,10436626879,1076,1076,1076,1075,3051
20241218,123600,10433345617,1076,1076,1076,1074,7726
20241218,123500,10425040122,1076,1074,1077,1074,4063
20241218,123400,10420673251,1077,1078,1078,1074,15252
20241218,123300,10404291259,1078,1078,1080,1075,11265
20241218,123200,10392176196,1078,1083,1083,1077,11081
20241218,123100,10380226981,1083,1084,1085,1080,10776
20241218,123000,10368579985,1084,1084,1085,1084,2015
20241218,122900,10366395493,1086,1085,1088,1085,5923
20241218,122800,10359959049,1086,1080,1086,1080,765
20241218,122700,10359129944,1082,1080,1083,1080,4475
20241218,122600,10354290714,1080,1082,1083,1080,319
20241218,122500,10353945841,1083,1084,1084,1079,2974
20241218,122400,10350729604,1084,1085,1085,1079,2359
20241218,122300,10348175178,1078,1082,1082,1076,12496
20241218,122200,10334705943,1082,1085,1088,1080,6597
20241218,122100,10327554673,1084,1087,1094,1078,42010
20241218,122000,10282026404,1091,1086,1091,1083,29110
20241218,121900,10250389246,1089,1088,1091,1084,21050
20241218,121800,10227492653,1087,1088,1089,1087,6002
20241218,121700,10220961406,1084,1082,1088,1082,34352
20241218,121600,10183720392,1082,1082,1082,1081,6277
20241218,121500,10176928931,1082,1083,1083,1082,3971
20241218,121400,10172632035,1083,1084,1084,1082,2246
20241218,121300,10170199603,1084,1084,1084,1083,3271
20241218,121200,10166654616,1083,1082,1083,1082,1870
20241218,121100,10164629697,1082,1079,1082,1079,11099
20241218,121000,10152643548,1080,1080,1080,1079,3306
20241218,120900,10149074668,1080,1080,1080,1079,2814
20241218,120800,10146037869,1080,1080,1080,1080,2572
20241218,120700,10143260109,1079,1080,1080,1079,5888
20241218,120600,10136901457,1080,1079,1080,1079,590
20241218,120500,10136264358,1079,1078,1079,1078,2357
20241218,120400,10133722061,1079,1080,1080,1078,12448
20241218,120300,10120279711,1080,1080,1080,1080,643
20241218,120200,10119585271,1080,1080,1080,1080,889
20241218,120100,10118625151,1080,1079,1080,1079,2636
20241218,120000,10115779338,1079,1080,1080,1077,7050
20241218,115900,10108184409,1080,1079,1080,1077,4681
20241218,115800,10103132195,1079,1078,1079,1078,2545
20241218,115700,10100386529,1078,1078,1079,1078,4686
20241218,115600,10095332737,1078,1079,1079,1078,2085
20241218,115500,10093085004,1079,1079,1079,1079,28
20241218,115400,10093054792,1079,1076,1079,1076,2248
20241218,115300,10090633675,1076,1074,1079,1074,14654
20241218,115200,10074874206,1074,1074,1074,1073,1601
20241218,115100,10073154784,1074,1074,1074,1073,4768
20241218,115000,10068035082,1073,1074,1074,1073,702
20241218,114900,10067281384,1074,1073,1074,1073,781
20241218,114800,10066443079,1073,1074,1074,1071,11792
20241218,114700,10053800474,1074,1074,1074,1073,4913
20241218,114600,10048524310,1074,1076,1077,1074,4593
20241218,114500,10043584759,1077,1080,1080,1077,8462
20241218,114400,10034462956,1080,1079,1080,1078,3109
20241218,114300,10031107813,1079,1079,1079,1077,605
20241218,114200,10030455935,1079,1080,1080,1077,3077
20241218,114100,10027140515,1078,1080,1082,1077,15397
20241218,114000,10010540036,1080,1080,1080,1077,4759
20241218,113900,10005411685,1080,1083,1083,1078,1005
20241218,113800,10004326885,1083,1085,1085,1077,12334
20241218,113700,9991016390,1085,1086,1086,1085,2409
20241218,113600,9988402607,1087,1082,1087,1080,23201
20241218,113500,9963284288,1082,1083,1084,1082,3585
20241218,113400,9959403334,1083,1086,1086,1083,4610
20241218,113300,9954405135,1086,1088,1088,1086,2517
20241218,113200,9951669698,1085,1084,1085,1083,11529
20241218,113100,9939165032,1084,1084,1084,1082,1750
20241218,113000,9937268608,1084,1082,1085,1082,972
20241218,112900,9936215746,1080,1080,1085,1080,6416
20241218,112800,9929285735,1079,1074,1079,1074,3502
20241218,112700,9925511503,1074,1080,1080,1070,28272
20241218,112600,9895109486,1080,1086,1088,1079,10465
20241218,112500,9883798160,1088,1093,1093,1087,4932
20241218,112400,9878426448,1093,1094,1094,1090,2006
20241218,112300,9876232359,1094,1086,1094,1084,58335
20241218,112200,9812895531,1086,1087,1088,1086,4552
20241218,112100,9807947816,1086,1089,1089,1086,4548
20241218,112000,9803000096,1087,1088,1088,1083,17094
20241218,111900,9784423587,1088,1091,1092,1088,10244
20241218,111800,9773263885,1090,1093,1093,1090,10894
20241218,111700,9761378527,1093,1094,1094,1090,6158
20241218,111600,9754661957,1090,1094,1096,1090,21241
20241218,111500,9731449871,1095,1099,1100,1094,3867
20241218,111400,9727204646,1100,1092,1100,1091,11712
20241218,111300,9714334787,1099,1096,1099,1091,19038
20241218,111200,9693507975,1095,1097,1100,1095,34107
20241218,111100,9656076135,1097,1095,1097,1095,34292
20241218,111000,9618487590,1094,1094,1095,1094,5236
20241218,110900,9612758353,1094,1091,1094,1090,9854
20241218,110800,9601990145,1093,1095,1095,1090,21927
20241218,110700,9578026664,1095,1098,1098,1091,23251
20241218,110600,9552567903,1098,1092,1098,1086,16032
20241218,110500,9535093357,1091,1089,1099,1089,51522
20241218,110400,9478744897,1089,1078,1090,1078,76158
20241218,110300,9396327227,1077,1075,1077,1073,6599
20241218,110200,9389226097,1075,1068,1075,1068,16115
20241218,110100,9371966863,1068,1070,1070,1067,2482
20241218,110000,9369313875,1073,1068,1073,1063,5655
20241218,105900,9363282714,1065,1065,1069,1065,3329
20241218,105800,9359729687,1065,1068,1069,1063,9584
20241218,105700,9349527223,1069,1069,1070,1067,3005
20241218,105600,9346316010,1069,1065,1069,1060,99687
20241218,105500,9240428861,1065,1071,1071,1060,27489
20241218,105400,9211156010,1071,1072,1072,1071,4664
20241218,105300,9206158127,1075,1076,1077,1070,12485
20241218,105200,9192740282,1076,1076,1077,1076,4917
20241218,105100,9187446181,1075,1075,1078,1075,10700
20241218,105000,9175931153,1075,1076,1077,1073,1253
20241218,104900,9174584083,1074,1071,1079,1070,7794
20241218,104800,9166202961,1069,1073,1073,1068,10509
20241218,104700,9154978019,1073,1066,1075,1066,13179
20241218,104600,9140851891,1071,1065,1071,1063,8298
20241218,104500,9131998763,1063,1060,1068,1060,13486
20241218,104400,9117658121,1060,1063,1068,1060,21113
20241218,104300,9095227689,1063,1063,1065,1062,9283
20241218,104200,9085359452,1063,1070,1072,1063,13309
20241218,104100,9071154288,1070,1072,1077,1069,11135
20241218,104000,9059217022,1077,1075,1080,1072,48857
20241218,103900,9006686175,1079,1074,1079,1073,9769
20241218,103800,8996157090,1073,1070,1080,1066,33020
20241218,103700,8960797441,1067,1071,1072,1065,67954
20241218,103600,8888294500,1071,1069,1071,1060,65441
20241218,103500,8818647540,1070,1076,1077,1069,113146
20241218,103400,8697178597,1076,1076,1080,1075,51949
20241218,103300,8641289223,1078,1078,1080,1075,10138
20241218,103200,8630368259,1080,1075,1081,1075,11786
20241218,103100,8617661621,1075,1078,1079,1075,39502
20241218,103000,8575155903,1077,1083,1083,1076,60349
20241218,102900,8509994599,1082,1085,1085,1081,15985
20241218,102800,8492682170,1085,1085,1090,1080,38488
20241218,102700,8450964202,1085,1089,1091,1085,84870
20241218,102600,8358785683,1089,1105,1105,1081,72910
20241218,102500,8278937668,1105,1104,1107,1100,17825
20241218,102400,8259264873,1104,1107,1109,1099,19883
20241218,102300,8237285668,1107,1096,1109,1093,61819
20241218,102200,8169080643,1099,1106,1107,1096,95241
20241218,102100,8063892030,1105,1089,1106,1082,142346
20241218,102000,7907768360,1089,1083,1093,1083,15361
20241218,101900,7891078808,1083,1083,1089,1081,54358
20241218,101800,7832160247,1083,1084,1088,1080,139254
20241218,101700,7681675190,1084,1096,1096,1082,53322
20241218,101600,7623625077,1095,1095,1099,1095,12227
20241218,101500,7610219556,1099,1089,1100,1089,20837
20241218,101400,7587345759,1090,1090,1095,1086,28816
20241218,101300,7555930821,1089,1092,1092,1081,53064
20241218,101200,7498391336,1093,1083,1097,1083,176875
20241218,101100,7305724298,1083,1094,1094,1082,49992
20241218,101000,7251461311,1094,1091,1101,1085,69661
20241218,100900,7175338500,1091,1102,1102,1090,62914
20241218,100800,7106373639,1102,1112,1113,1102,43391
20241218,100700,7058325412,1112,1099,1112,1098,61605
20241218,100600,6990200402,1100,1097,1103,1092,69774
20241218,100500,6913658926,1097,1109,1109,1093,177474
20241218,100400,6717974618,1109,1116,1116,1109,139863
20241218,100300,6562584234,1116,1128,1130,1115,171047
20241218,100200,6370174011,1127,1120,1129,1118,79388
20241218,100100,6280933368,1120,1110,1120,1110,33104
20241218,100000,6244055535,1111,1110,1118,1107,98037
20241218,095900,6135223521,1108,1130,1130,1106,131722
20241218,095800,5988732431,1130,1132,1136,1122,66511
20241218,095700,5913855155,1133,1142,1143,1128,138990
20241218,095600,5755737301,1143,1132,1145,1131,154383
20241218,095500,5580836171,1131,1145,1146,1131,278935
20241218,095400,5263299891,1142,1158,1158,1141,345216
20241218,095300,4866639156,1158,1142,1160,1137,414587
20241218,095200,4389546776,1142,1121,1150,1118,413586
20241218,095100,3922466767,1123,1118,1127,1108,292526
20241218,095000,3595198514,1115,1110,1125,1103,321893
20241218,094900,3235856579,1111,1074,1119,1071,287977
20241218,094800,2920678697,1074,1071,1075,1063,79170
20241218,094700,2836140267,1071,1079,1083,1071,145576
20241218,094600,2679477320,1081,1087,1097,1070,449521
20241218,094500,2191841596,1084,1084,1084,1084,0
20241218,094400,2191841596,1084,1084,1084,1084,0
20241218,094300,2191841596,1084,1074,1084,1074,95156
20241218,094200,2088976040,1075,1059,1079,1046,187414
20241218,094100,1889117105,1060,1046,1060,1040,131030
20241218,094000,1751584820,1045,1052,1052,1045,18836
20241218,093900,1731884197,1052,1045,1056,1043,33489
20241218,093800,1696732561,1043,1065,1065,1043,122574
20241218,093700,1567432617,1064,1053,1068,1051,189725
20241218,093600,1366357813,1053,1043,1053,1039,56544
20241218,093500,1307368470,1042,1048,1048,1040,14574
20241218,093400,1292153542,1048,1045,1054,1038,95638
20241218,093300,1192034391,1045,1034,1045,1029,69363
20241218,093200,1119955405,1029,1038,1039,1029,20084
20241218,093100,1099157319,1038,1020,1042,1016,167039
20241218,093000,926835603,1021,1024,1025,1021,11953
20241218,092900,914611173,1024,1027,1027,1017,14264
20241218,092800,900073067,1030,1029,1031,1027,24906
20241218,092700,874429608,1028,1009,1028,1009,46587
20241218,092600,826879778,1009,1016,1016,1009,32561
20241218,092500,793903774,1014,1026,1026,1013,21648
20241218,092400,771921113,1020,1019,1028,1013,59529
20241218,092300,710953596,1019,1028,1032,1017,107568
20241218,092200,600563239,1029,1011,1030,1011,92290
20241218,092100,505952966,1014,996,1020,996,126772
20241218,092000,378417057,997,988,997,986,28333
20241218,091900,350290567,987,984,987,981,13422
20241218,091800,337061099,984,987,989,980,11022
20241218,091700,326204670,987,987,989,985,8853
20241218,091600,317468891,986,974,986,974,12146
20241218,091500,305563355,979,972,979,972,4526
20241218,091400,301133389,979,979,979,972,1442
20241218,091300,299731174,973,979,979,973,280
20241218,091200,299458386,979,976,979,972,2059
20241218,091100,297448164,977,967,977,964,26039
20241218,091000,272146296,968,974,974,966,16040
20241218,090900,256585376,972,975,979,972,5811
20241218,090800,250910464,975,981,981,974,4460
20241218,090700,246545228,981,981,981,972,9789
20241218,090600,236966650,980,981,982,970,11062
20241218,090500,226133891,981,970,981,962,24275
20241218,090400,202624160,969,967,985,962,14641
20241218,090300,188276868,968,978,978,961,12270
20241218,090200,176370876,978,964,980,959,41200
20241218,090100,136376978,964,965,967,955,64637
20241218,090000,74514611,955,986,986,951,76855