stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,190500,1911261156,1371,1371,1371,1371,22372
20241218,190400,1911261156,1371,1371,1371,1371,0
20241218,190300,1911261156,1371,1371,1371,1371,0
20241218,190200,1911261156,1371,1371,1371,1371,0
20241218,190100,1911261156,1371,1371,1371,1371,0
20241218,190000,1911261156,1371,1371,1371,1371,0
20241218,185900,1911261156,1371,1371,1371,1371,0
20241218,185800,1911261156,1371,1371,1371,1371,0
20241218,185700,1911261156,1371,1371,1371,1371,0
20241218,185600,1911261156,1371,1371,1371,1371,0
20241218,185500,1911261156,1371,1371,1371,1371,0
20241218,185400,1911261156,1371,1371,1371,1371,0
20241218,185300,1911261156,1371,1371,1371,1371,0
20241218,185200,1911261156,1371,1371,1371,1371,0
20241218,185100,1911261156,1371,1371,1371,1371,0
20241218,185000,1911261156,1371,1371,1371,1371,0
20241218,184900,1911261156,1371,1371,1371,1371,0
20241218,184800,1911261156,1371,1371,1371,1371,0
20241218,184700,1911261156,1371,1371,1371,1371,0
20241218,184600,1911261156,1371,1371,1371,1371,0
20241218,184500,1911261156,1371,1371,1371,1371,0
20241218,184400,1911261156,1371,1371,1371,1371,0
20241218,184300,1911261156,1371,1371,1371,1371,0
20241218,184200,1911261156,1371,1371,1371,1371,0
20241218,184100,1911261156,1371,1371,1371,1371,0
20241218,184000,1911261156,1371,1371,1371,1371,0
20241218,183900,1911261156,1371,1371,1371,1371,0
20241218,183800,1911261156,1371,1371,1371,1371,0
20241218,183700,1911261156,1371,1371,1371,1371,0
20241218,183600,1911261156,1371,1371,1371,1371,0
20241218,183500,1911261156,1371,1371,1371,1371,22372
20241218,183400,1911261156,1371,1371,1371,1371,0
20241218,183300,1911261156,1371,1371,1371,1371,0
20241218,183200,1911261156,1371,1371,1371,1371,0
20241218,183100,1911261156,1371,1371,1371,1371,0
20241218,183000,1911261156,1371,1371,1371,1371,0
20241218,182900,1911261156,1371,1371,1371,1371,0
20241218,182800,1911261156,1371,1371,1371,1371,0
20241218,182700,1911261156,1371,1371,1371,1371,0
20241218,182600,1911261156,1371,1371,1371,1371,0
20241218,182500,1911261156,1371,1371,1371,1371,0
20241218,182400,1911261156,1371,1371,1371,1371,0
20241218,182300,1911261156,1371,1371,1371,1371,0
20241218,182200,1911261156,1371,1371,1371,1371,0
20241218,182100,1911261156,1371,1371,1371,1371,0
20241218,182000,1911261156,1371,1371,1371,1371,0
20241218,181900,1911261156,1371,1371,1371,1371,0
20241218,181800,1911261156,1371,1371,1371,1371,0
20241218,181700,1911261156,1371,1371,1371,1371,0
20241218,181600,1911261156,1371,1371,1371,1371,0
20241218,181500,1911261156,1371,1371,1371,1371,0
20241218,181400,1911261156,1371,1371,1371,1371,0
20241218,181300,1911261156,1371,1371,1371,1371,0
20241218,181200,1911261156,1371,1371,1371,1371,0
20241218,181100,1911261156,1371,1371,1371,1371,0
20241218,181000,1911261156,1371,1371,1371,1371,0
20241218,180900,1911261156,1371,1371,1371,1371,0
20241218,180800,1911261156,1371,1371,1371,1371,0
20241218,180700,1911261156,1371,1371,1371,1371,0
20241218,180600,1911261156,1371,1371,1371,1371,0
20241218,180500,1911261156,1371,1371,1371,1371,22372
20241218,180400,1911261156,1371,1371,1371,1371,0
20241218,180300,1911261156,1371,1371,1371,1371,0
20241218,180200,1911261156,1371,1371,1371,1371,0
20241218,180100,1911261156,1371,1371,1371,1371,0
20241218,180000,1911261156,1371,1371,1371,1371,0
20241218,175900,1911261156,1371,1371,1371,1371,0
20241218,175800,1911261156,1371,1371,1371,1371,0
20241218,175700,1911261156,1371,1371,1371,1371,0
20241218,175600,1911261156,1371,1371,1371,1371,0
20241218,175500,1911261156,1371,1371,1371,1371,0
20241218,175400,1911261156,1371,1371,1371,1371,0
20241218,175300,1911261156,1371,1371,1371,1371,0
20241218,175200,1911261156,1371,1371,1371,1371,0
20241218,175100,1911261156,1371,1371,1371,1371,0
20241218,175000,1911261156,1371,1371,1371,1371,0
20241218,174900,1911261156,1371,1371,1371,1371,0
20241218,174800,1911261156,1371,1371,1371,1371,0
20241218,174700,1911261156,1371,1371,1371,1371,0
20241218,174600,1911261156,1371,1371,1371,1371,0
20241218,174500,1911261156,1371,1371,1371,1371,0
20241218,174400,1911261156,1371,1371,1371,1371,0
20241218,174300,1911261156,1371,1371,1371,1371,0
20241218,174200,1911261156,1371,1371,1371,1371,0
20241218,174100,1911261156,1371,1371,1371,1371,0
20241218,174000,1911261156,1371,1371,1371,1371,0
20241218,173900,1911261156,1371,1371,1371,1371,0
20241218,173800,1911261156,1371,1371,1371,1371,0
20241218,173700,1911261156,1371,1371,1371,1371,0
20241218,173600,1911261156,1371,1371,1371,1371,0
20241218,173500,1911261156,1371,1371,1371,1371,22372
20241218,173400,1911261156,1371,1371,1371,1371,0
20241218,173300,1911261156,1371,1371,1371,1371,0
20241218,173200,1911261156,1371,1371,1371,1371,0
20241218,173100,1911261156,1371,1371,1371,1371,0
20241218,173000,1911261156,1371,1371,1371,1371,0
20241218,172900,1911261156,1371,1371,1371,1371,0
20241218,172800,1911261156,1371,1371,1371,1371,0
20241218,172700,1911261156,1371,1371,1371,1371,0
20241218,172600,1911261156,1371,1371,1371,1371,0
20241218,172500,1911261156,1371,1371,1371,1371,0
20241218,172400,1911261156,1371,1371,1371,1371,0
20241218,172300,1911261156,1371,1371,1371,1371,0
20241218,172200,1911261156,1371,1371,1371,1371,0
20241218,172100,1911261156,1371,1371,1371,1371,0
20241218,172000,1911261156,1371,1371,1371,1371,0
20241218,171900,1911261156,1371,1371,1371,1371,0
20241218,171800,1911261156,1371,1371,1371,1371,0
20241218,171700,1911261156,1371,1371,1371,1371,0
20241218,171600,1911261156,1371,1371,1371,1371,0
20241218,171500,1911261156,1371,1371,1371,1371,0
20241218,171400,1911261156,1371,1371,1371,1371,0
20241218,171300,1911261156,1371,1371,1371,1371,0
20241218,171200,1911261156,1371,1371,1371,1371,0
20241218,171100,1911261156,1371,1371,1371,1371,0
20241218,171000,1911261156,1371,1371,1371,1371,0
20241218,170900,1911261156,1371,1371,1371,1371,0
20241218,170800,1911261156,1371,1371,1371,1371,0
20241218,170700,1911261156,1371,1371,1371,1371,0
20241218,170600,1911261156,1371,1371,1371,1371,0
20241218,170500,1911261156,1371,1371,1371,1371,22372
20241218,170400,1911261156,1371,1371,1371,1371,0
20241218,170300,1911261156,1371,1371,1371,1371,0
20241218,170200,1911261156,1371,1371,1371,1371,0
20241218,170100,1911261156,1371,1371,1371,1371,0
20241218,170000,1911261156,1371,1371,1371,1371,0
20241218,165900,1911261156,1371,1371,1371,1371,0
20241218,165800,1911261156,1371,1371,1371,1371,0
20241218,165700,1911261156,1371,1371,1371,1371,0
20241218,165600,1911261156,1371,1371,1371,1371,0
20241218,165500,1911261156,1371,1371,1371,1371,0
20241218,165400,1911261156,1371,1371,1371,1371,0
20241218,165300,1911261156,1371,1371,1371,1371,0
20241218,165200,1911261156,1371,1371,1371,1371,0
20241218,165100,1911261156,1371,1371,1371,1371,0
20241218,165000,1911261156,1371,1371,1371,1371,0
20241218,164900,1911261156,1371,1371,1371,1371,0
20241218,164800,1911261156,1371,1371,1371,1371,0
20241218,164700,1911261156,1371,1371,1371,1371,0
20241218,164600,1911261156,1371,1371,1371,1371,0
20241218,164500,1911261156,1371,1371,1371,1371,0
20241218,164400,1911261156,1371,1371,1371,1371,0
20241218,164300,1911261156,1371,1371,1371,1371,0
20241218,164200,1911261156,1371,1371,1371,1371,0
20241218,164100,1911261156,1371,1371,1371,1371,0
20241218,164000,1911261156,1371,1371,1371,1371,0
20241218,163900,1911261156,1371,1371,1371,1371,0
20241218,163800,1911261156,1371,1371,1371,1371,0
20241218,163700,1911261156,1371,1371,1371,1371,0
20241218,163600,1911261156,1371,1371,1371,1371,0
20241218,163500,1911261156,1371,1371,1371,1371,22372
20241218,163400,1911261156,1371,1371,1371,1371,0
20241218,163300,1911261156,1371,1371,1371,1371,0
20241218,163200,1911261156,1371,1371,1371,1371,0
20241218,163100,1911261156,1371,1371,1371,1371,0
20241218,163000,1911261156,1371,1371,1371,1371,0
20241218,162900,1911261156,1371,1371,1371,1371,0
20241218,162800,1911261156,1371,1371,1371,1371,0
20241218,162700,1911261156,1371,1371,1371,1371,0
20241218,162600,1911261156,1371,1371,1371,1371,0
20241218,162500,1911261156,1371,1371,1371,1371,0
20241218,162400,1911261156,1371,1371,1371,1371,0
20241218,162300,1911261156,1371,1371,1371,1371,0
20241218,162200,1911261156,1371,1371,1371,1371,0
20241218,162100,1911261156,1371,1371,1371,1371,0
20241218,162000,1911261156,1371,1371,1371,1371,0
20241218,161900,1911261156,1371,1371,1371,1371,0
20241218,161800,1911261156,1371,1371,1371,1371,0
20241218,161700,1911261156,1371,1371,1371,1371,0
20241218,161600,1911261156,1371,1371,1371,1371,0
20241218,161500,1911261156,1371,1371,1371,1371,0
20241218,161400,1911261156,1371,1371,1371,1371,0
20241218,161300,1911261156,1371,1371,1371,1371,0
20241218,161200,1911261156,1371,1371,1371,1371,0
20241218,161100,1911261156,1371,1371,1371,1371,0
20241218,161000,1911261156,1371,1371,1371,1371,0
20241218,160900,1911261156,1371,1371,1371,1371,0
20241218,160800,1911261156,1371,1371,1371,1371,0
20241218,160700,1911261156,1371,1371,1371,1371,0
20241218,160600,1911261156,1371,1371,1371,1371,0
20241218,160500,1911261156,1371,1371,1371,1371,22372
20241218,160400,1911261156,1371,1371,1371,1371,0
20241218,160300,1911261156,1371,1371,1371,1371,0
20241218,160200,1911261156,1371,1371,1371,1371,0
20241218,160100,1911261156,1371,1371,1371,1371,0
20241218,160000,1911261156,1371,1371,1371,1371,0
20241218,155900,1911261156,1371,1371,1371,1371,0
20241218,155800,1911261156,1371,1371,1371,1371,0
20241218,155700,1911261156,1371,1371,1371,1371,0
20241218,155600,1911261156,1371,1371,1371,1371,0
20241218,155500,1911261156,1371,1371,1371,1371,0
20241218,155400,1911261156,1371,1371,1371,1371,0
20241218,155300,1911261156,1371,1371,1371,1371,0
20241218,155200,1911261156,1371,1371,1371,1371,0
20241218,155100,1911261156,1371,1371,1371,1371,0
20241218,155000,1911261156,1371,1371,1371,1371,0
20241218,154900,1911261156,1371,1371,1371,1371,0
20241218,154800,1911261156,1371,1371,1371,1371,0
20241218,154700,1911261156,1371,1371,1371,1371,0
20241218,154600,1911261156,1371,1371,1371,1371,0
20241218,154500,1911261156,1371,1371,1371,1371,0
20241218,154400,1911261156,1371,1371,1371,1371,0
20241218,154300,1911261156,1371,1371,1371,1371,0
20241218,154200,1911261156,1371,1371,1371,1371,0
20241218,154100,1911261156,1371,1371,1371,1371,0
20241218,154000,1911261156,1371,1371,1371,1371,0
20241218,153900,1911261156,1371,1371,1371,1371,0
20241218,153800,1911261156,1371,1371,1371,1371,0
20241218,153700,1911261156,1371,1371,1371,1371,0
20241218,153600,1911261156,1371,1371,1371,1371,0
20241218,153500,1911261156,1371,1371,1371,1371,22372
20241218,153400,1911261156,1371,1371,1371,1371,0
20241218,153300,1911261156,1371,1371,1371,1371,0
20241218,153200,1911261156,1371,1371,1371,1371,0
20241218,153100,1911261156,1371,1371,1371,1371,0
20241218,153000,1911261156,1371,1371,1371,1371,22372
20241218,152900,1880589144,1371,1371,1371,1371,0
20241218,152800,1880589144,1371,1371,1371,1371,0
20241218,152700,1880589144,1371,1371,1371,1371,0
20241218,152600,1880589144,1371,1371,1371,1371,0
20241218,152500,1880589144,1371,1371,1371,1371,0
20241218,152400,1880589144,1371,1371,1371,1371,0
20241218,152300,1880589144,1371,1371,1371,1371,0
20241218,152200,1880589144,1371,1371,1371,1371,0
20241218,152100,1880589144,1371,1371,1371,1371,0
20241218,152000,1880589144,1371,1371,1371,1371,0
20241218,151900,1880589144,1371,1374,1375,1371,20023
20241218,151800,1853110646,1374,1376,1376,1373,15134
20241218,151700,1832318871,1375,1378,1378,1374,11926
20241218,151600,1815912169,1378,1376,1378,1376,9797
20241218,151500,1802428270,1376,1377,1379,1376,12990
20241218,151400,1784550376,1378,1380,1380,1376,16692
20241218,151300,1761528329,1380,1379,1380,1378,14015
20241218,151200,1742203433,1379,1377,1379,1375,3892
20241218,151100,1736844948,1377,1376,1377,1375,7431
20241218,151000,1726623484,1376,1377,1378,1376,6909
20241218,150900,1717108280,1377,1375,1378,1375,12925
20241218,150800,1699314212,1376,1377,1378,1373,34235
20241218,150700,1652225443,1377,1372,1377,1372,8265
20241218,150600,1640866720,1372,1376,1376,1372,28479
20241218,150500,1601743573,1375,1369,1380,1366,56093
20241218,150400,1524616562,1369,1362,1369,1362,15105
20241218,150300,1503989516,1362,1363,1363,1362,5039
20241218,150200,1497125030,1363,1362,1363,1361,2627
20241218,150100,1493547145,1362,1361,1362,1360,3757
20241218,150000,1488434330,1361,1361,1361,1360,4860
20241218,145900,1481824055,1361,1362,1362,1361,5174
20241218,145800,1474782102,1362,1361,1362,1361,398
20241218,145700,1474240225,1361,1364,1365,1361,14485
20241218,145600,1454505636,1363,1364,1365,1362,1923
20241218,145500,1451882868,1364,1363,1364,1360,3814
20241218,145400,1446686946,1363,1362,1363,1362,1200
20241218,145300,1445051452,1364,1366,1366,1359,2187
20241218,145200,1442076776,1366,1360,1366,1359,5620
20241218,145100,1434416524,1359,1358,1359,1358,762
20241218,145000,1433381008,1359,1360,1360,1359,758
20241218,144900,1432350345,1360,1358,1360,1357,1517
20241218,144800,1430291522,1358,1366,1366,1355,5922
20241218,144700,1422241512,1366,1365,1368,1363,5277
20241218,144600,1415033057,1365,1361,1368,1359,11796
20241218,144500,1398950858,1361,1360,1361,1360,1942
20241218,144400,1396308867,1361,1360,1361,1358,3270
20241218,144300,1391863815,1360,1360,1361,1359,1110
20241218,144200,1390354529,1360,1359,1361,1356,6231
20241218,144100,1381891239,1359,1361,1362,1358,6284
20241218,144000,1373346888,1362,1359,1363,1358,14166
20241218,143900,1354083348,1359,1353,1359,1353,4602
20241218,143800,1347842170,1354,1352,1354,1350,1490
20241218,143700,1345827701,1352,1353,1353,1351,701
20241218,143600,1344880227,1352,1346,1353,1345,4255
20241218,143500,1339139131,1346,1348,1348,1345,715
20241218,143400,1338177285,1348,1349,1349,1345,844
20241218,143300,1337039299,1349,1348,1350,1348,263
20241218,143200,1336684599,1348,1348,1348,1347,1130
20241218,143100,1335161985,1348,1347,1348,1346,7403
20241218,143000,1325189744,1347,1346,1347,1346,756
20241218,142900,1324172109,1342,1346,1346,1342,953
20241218,142800,1322890903,1345,1346,1347,1345,35
20241218,142700,1322843824,1347,1347,1347,1346,6
20241218,142600,1322835744,1347,1346,1347,1342,6493
20241218,142500,1314109627,1346,1347,1347,1346,1028
20241218,142400,1312725919,1347,1348,1348,1346,325
20241218,142300,1312288196,1347,1348,1348,1345,2027
20241218,142200,1309561664,1348,1348,1348,1346,847
20241218,142100,1308421482,1348,1347,1348,1346,858
20241218,142000,1307266425,1347,1348,1348,1347,1684
20241218,141900,1304998064,1348,1347,1348,1346,121
20241218,141800,1304835074,1347,1346,1347,1346,1697
20241218,141700,1302549422,1346,1347,1347,1346,200
20241218,141600,1302280208,1347,1348,1348,1345,1190
20241218,141500,1300679375,1346,1347,1348,1346,2036
20241218,141400,1297938819,1348,1350,1350,1347,4250
20241218,141300,1292212679,1350,1349,1350,1349,865
20241218,141200,1291045315,1350,1348,1350,1348,445
20241218,141100,1290445234,1348,1348,1348,1348,308
20241218,141000,1290030050,1348,1349,1349,1348,1477
20241218,140900,1288039044,1349,1348,1349,1348,501
20241218,140800,1287363694,1348,1349,1349,1348,209
20241218,140700,1287081854,1349,1349,1349,1349,9
20241218,140600,1287069713,1349,1347,1349,1346,814
20241218,140500,1285973863,1347,1346,1347,1346,551
20241218,140400,1285232215,1346,1347,1347,1346,2732
20241218,140300,1281553990,1348,1348,1348,1347,1757
20241218,140200,1279185565,1348,1348,1350,1347,3037
20241218,140100,1275092226,1348,1347,1349,1347,2444
20241218,140000,1271797891,1348,1347,1348,1347,848
20241218,135900,1270655577,1348,1347,1348,1347,1059
20241218,135800,1269229094,1347,1347,1347,1346,168
20241218,135700,1269002801,1347,1349,1349,1342,1451
20241218,135600,1267050010,1347,1344,1349,1344,3240
20241218,135500,1262685885,1344,1342,1344,1340,1486
20241218,135400,1260694014,1342,1343,1343,1342,16
20241218,135300,1260672534,1343,1342,1343,1341,403
20241218,135200,1260131783,1343,1342,1343,1342,212
20241218,135100,1259847269,1343,1343,1343,1343,6
20241218,135000,1259839211,1343,1340,1343,1340,166
20241218,134900,1259616585,1340,1340,1340,1339,252
20241218,134800,1259278916,1340,1339,1340,1339,632
20241218,134700,1258432088,1340,1339,1340,1339,765
20241218,134600,1257407743,1339,1339,1339,1339,246
20241218,134500,1257078349,1340,1340,1340,1340,69
20241218,134400,1256985889,1340,1340,1340,1340,1504
20241218,134300,1254970529,1340,1339,1340,1339,300
20241218,134200,1254568790,1340,1340,1340,1340,0
20241218,134100,1254568790,1340,1340,1340,1340,3000
20241218,134000,1250548790,1342,1342,1342,1342,4010
20241218,133900,1245167370,1342,1342,1342,1342,0
20241218,133800,1245167370,1342,1336,1342,1335,3705
20241218,133700,1240217395,1337,1338,1340,1337,916
20241218,133600,1238992492,1342,1342,1342,1342,0
20241218,133500,1238992492,1342,1342,1342,1342,21
20241218,133400,1238964310,1342,1342,1342,1337,493
20241218,133300,1238304854,1337,1340,1342,1337,1690
20241218,133200,1236041163,1342,1341,1342,1340,332
20241218,133100,1235595658,1341,1340,1342,1339,504
20241218,133000,1234920638,1340,1343,1343,1340,1221
20241218,132900,1233283995,1342,1343,1344,1342,598
20241218,132800,1232481213,1344,1343,1345,1343,2125
20241218,132700,1229625709,1344,1343,1344,1343,1014
20241218,132600,1228262906,1341,1344,1344,1341,1804
20241218,132500,1225841135,1345,1345,1345,1345,1
20241218,132400,1225839790,1345,1347,1347,1345,1279
20241218,132300,1224119531,1347,1347,1347,1347,2
20241218,132200,1224116837,1347,1347,1347,1347,99
20241218,132100,1223983484,1347,1346,1347,1344,52
20241218,132000,1223913591,1344,1350,1350,1332,5302
20241218,131900,1216835873,1351,1350,1351,1350,2
20241218,131800,1216833172,1353,1346,1353,1345,2001
20241218,131700,1214141808,1347,1347,1347,1347,467
20241218,131600,1213512759,1354,1354,1354,1347,12
20241218,131500,1213496554,1355,1351,1358,1351,6792
20241218,131400,1204286040,1351,1349,1351,1348,576
20241218,131300,1203508734,1350,1347,1350,1347,3
20241218,131200,1203504687,1351,1351,1351,1351,6
20241218,131100,1203496581,1351,1353,1353,1344,494
20241218,131000,1202831396,1354,1356,1356,1354,147
20241218,130900,1202632356,1360,1343,1360,1343,1001
20241218,130800,1201282218,1343,1339,1343,1339,1404
20241218,130700,1199400740,1340,1339,1340,1339,894
20241218,130600,1198203313,1339,1339,1339,1339,11
20241218,130500,1198188584,1339,1339,1339,1339,55
20241218,130400,1198114939,1339,1338,1339,1338,86
20241218,130300,1197999838,1338,1334,1338,1334,363
20241218,130200,1197514353,1338,1337,1338,1333,3761
20241218,130100,1192496195,1336,1336,1337,1335,531
20241218,130000,1191786819,1336,1335,1336,1335,510
20241218,125900,1191105959,1336,1336,1336,1336,70
20241218,125800,1191012439,1336,1336,1338,1336,505
20241218,125700,1190337703,1338,1338,1338,1336,372
20241218,125600,1189840690,1338,1338,1338,1335,418
20241218,125500,1189282537,1338,1338,1338,1337,558
20241218,125400,1188536453,1338,1340,1340,1334,65
20241218,125300,1188449425,1334,1343,1343,1333,6025
20241218,125200,1180394097,1341,1345,1345,1341,1006
20241218,125100,1179043860,1345,1345,1345,1345,174
20241218,125000,1178809830,1345,1344,1346,1344,90
20241218,124900,1178688851,1346,1341,1346,1340,547
20241218,124800,1177955797,1342,1341,1342,1341,1646
20241218,124700,1175748506,1342,1343,1343,1341,1654
20241218,124600,1173527875,1350,1348,1350,1343,3276
20241218,124500,1169113248,1348,1350,1350,1344,64
20241218,124400,1169027043,1344,1347,1352,1344,10220
20241218,124300,1155271783,1352,1351,1352,1346,13196
20241218,124200,1137495539,1351,1351,1351,1347,56
20241218,124100,1137419927,1351,1351,1351,1351,21
20241218,124000,1137391556,1351,1347,1351,1347,873
20241218,123900,1136215609,1352,1352,1352,1352,1
20241218,123800,1136214257,1353,1353,1353,1347,2508
20241218,123700,1132827017,1353,1353,1353,1353,6
20241218,123600,1132818899,1352,1352,1352,1352,157
20241218,123500,1132606635,1352,1350,1352,1347,51
20241218,123400,1132537813,1351,1351,1351,1351,9
20241218,123300,1132525654,1351,1352,1352,1347,310
20241218,123200,1132107961,1352,1352,1352,1352,14
20241218,123100,1132089033,1352,1347,1352,1346,2346
20241218,123000,1128930717,1346,1346,1346,1346,0
20241218,122900,1128930717,1346,1351,1351,1346,4213
20241218,122800,1123259021,1351,1359,1359,1351,764
20241218,122700,1122226727,1360,1360,1360,1360,0
20241218,122600,1122226727,1360,1360,1360,1360,0
20241218,122500,1122226727,1360,1360,1360,1360,4
20241218,122400,1122221287,1358,1356,1358,1351,92
20241218,122300,1122096455,1356,1357,1357,1356,2
20241218,122200,1122093742,1357,1350,1357,1350,6293
20241218,122100,1113594078,1349,1349,1350,1349,387
20241218,122000,1113071879,1349,1350,1350,1349,260
20241218,121900,1112721129,1350,1347,1350,1346,2334
20241218,121800,1109578759,1350,1352,1354,1347,8799
20241218,121700,1097719440,1353,1354,1354,1353,51
20241218,121600,1097650436,1357,1357,1357,1357,0
20241218,121500,1097650436,1357,1358,1358,1357,4
20241218,121400,1097645007,1358,1354,1358,1353,897
20241218,121300,1096431279,1358,1358,1358,1346,9254
20241218,121200,1083970449,1352,1365,1365,1352,27481
20241218,121100,1046776890,1366,1368,1369,1365,2477
20241218,121000,1043390618,1368,1368,1368,1368,0
20241218,120900,1043390618,1368,1367,1368,1365,585
20241218,120800,1042590596,1367,1365,1368,1365,10
20241218,120700,1042576941,1366,1368,1368,1366,6
20241218,120600,1042568743,1368,1368,1368,1368,921
20241218,120500,1041308815,1368,1365,1368,1365,23
20241218,120400,1041277402,1369,1364,1369,1364,375
20241218,120300,1040765322,1369,1369,1369,1366,2449
20241218,120200,1037419732,1369,1368,1369,1368,404
20241218,120100,1036866756,1369,1366,1369,1366,3486
20241218,120000,1032099467,1366,1365,1366,1365,123
20241218,115900,1031931562,1365,1365,1365,1365,316
20241218,115800,1031500222,1365,1361,1365,1360,1620
20241218,115700,1029295765,1361,1365,1365,1361,1661
20241218,115600,1027035056,1365,1365,1366,1365,2781
20241218,115500,1023238888,1365,1364,1365,1364,25
20241218,115400,1023204764,1364,1360,1364,1360,583
20241218,115300,1022411880,1360,1360,1360,1360,1064
20241218,115200,1020964840,1360,1360,1360,1357,652
20241218,115100,1020079275,1363,1363,1363,1363,86
20241218,115000,1019962057,1363,1360,1363,1360,865
20241218,114900,1018785648,1363,1360,1363,1353,21628
20241218,114800,989509443,1360,1353,1360,1353,2513
20241218,114700,986106531,1353,1362,1362,1349,7468
20241218,114600,975981845,1362,1364,1369,1362,4979
20241218,114500,969192697,1370,1369,1370,1369,2546
20241218,114400,965707215,1369,1368,1369,1368,1955
20241218,114300,963031879,1368,1368,1368,1358,6992
20241218,114200,953513795,1368,1357,1375,1357,36984
20241218,114100,903065286,1357,1355,1357,1355,4309
20241218,114000,897223706,1355,1355,1355,1355,2000
20241218,113900,894513706,1355,1354,1355,1354,1702
20241218,113800,892208692,1354,1352,1354,1350,7913
20241218,113700,881516379,1351,1352,1352,1351,811
20241218,113600,880420597,1352,1351,1352,1350,5292
20241218,113500,873274395,1350,1352,1352,1350,2789
20241218,113400,869508153,1352,1350,1352,1349,17959
20241218,113300,845239072,1350,1348,1350,1348,2696
20241218,113200,841602746,1348,1348,1349,1347,2033
20241218,113100,838862335,1349,1350,1350,1348,698
20241218,113000,837921410,1349,1348,1349,1348,2547
20241218,112900,834486014,1348,1345,1348,1345,2929
20241218,112800,830539621,1347,1347,1347,1345,184
20241218,112700,830292063,1347,1347,1347,1345,644
20241218,112600,829425433,1347,1347,1348,1347,2037
20241218,112500,826681562,1348,1346,1348,1346,260
20241218,112400,826331402,1348,1348,1348,1346,888
20241218,112300,825135772,1347,1346,1348,1346,945
20241218,112200,823862811,1348,1347,1348,1346,1910
20241218,112100,821289131,1347,1347,1347,1347,1
20241218,112000,821287784,1343,1348,1348,1343,147
20241218,111900,821090066,1347,1344,1348,1344,1200
20241218,111800,819473968,1346,1345,1347,1344,5434
20241218,111700,812162010,1345,1343,1345,1343,866
20241218,111600,810998120,1343,1343,1343,1340,893
20241218,111500,809799925,1343,1341,1343,1341,220
20241218,111400,809504665,1343,1343,1343,1341,1038
20241218,111300,808111795,1343,1342,1343,1342,832
20241218,111200,806994663,1341,1338,1341,1338,2511
20241218,111100,803628571,1338,1340,1340,1338,544
20241218,111000,802899613,1340,1340,1340,1340,738
20241218,110900,801910693,1340,1340,1340,1340,101
20241218,110800,801775353,1340,1340,1340,1340,42
20241218,110700,801719073,1340,1338,1341,1338,5920
20241218,110600,793797615,1337,1337,1338,1337,1092
20241218,110500,792336529,1338,1337,1338,1333,5565
20241218,110400,784898171,1338,1338,1338,1337,690
20241218,110300,783975151,1338,1338,1338,1336,166
20241218,110200,783753243,1338,1338,1338,1335,152
20241218,110100,783550023,1338,1337,1338,1335,1301
20241218,110000,781811147,1337,1337,1338,1337,806
20241218,105900,780733490,1337,1336,1338,1336,4866
20241218,105800,774231441,1336,1336,1336,1335,1555
20241218,105700,772154211,1336,1336,1336,1336,278
20241218,105600,771782803,1336,1334,1336,1332,2710
20241218,105500,768169703,1334,1331,1334,1331,1526
20241218,105400,766135967,1333,1333,1333,1332,1101
20241218,105300,764668602,1333,1330,1333,1330,74
20241218,105200,764570023,1333,1334,1334,1330,336
20241218,105100,764122204,1334,1334,1334,1334,49
20241218,105000,764056838,1334,1334,1335,1334,1236
20241218,104900,762407906,1334,1334,1334,1334,35
20241218,104800,762361216,1334,1331,1335,1329,3343
20241218,104700,757912977,1331,1331,1331,1328,3352
20241218,104600,753458169,1331,1330,1331,1330,266
20241218,104500,753104327,1330,1330,1330,1328,992
20241218,104400,751785897,1330,1330,1330,1330,7
20241218,104300,751776587,1331,1331,1331,1330,378
20241218,104200,751273669,1331,1331,1331,1329,86
20241218,104100,751159316,1331,1328,1331,1328,754
20241218,104000,750157780,1331,1331,1331,1327,9947
20241218,103900,736950583,1331,1329,1331,1328,150
20241218,103800,736751182,1331,1330,1332,1328,4903
20241218,103700,730233380,1332,1331,1334,1329,4904
20241218,103600,723709790,1332,1332,1334,1332,1073
20241218,103500,722279554,1334,1334,1334,1334,70
20241218,103400,722186174,1334,1335,1335,1330,6637
20241218,103300,713348453,1335,1335,1336,1335,1032
20241218,103200,711970711,1336,1336,1336,1335,165
20241218,103100,711750279,1336,1336,1336,1335,1835
20241218,103000,709300350,1335,1335,1335,1335,725
20241218,102900,708332475,1335,1334,1335,1334,1222
20241218,102800,706702276,1334,1334,1334,1334,8
20241218,102700,706691604,1335,1334,1335,1334,2140
20241218,102600,703836836,1334,1334,1334,1333,1554
20241218,102500,701764040,1334,1336,1337,1334,3787
20241218,102400,696708358,1338,1336,1338,1336,1182
20241218,102300,695127204,1337,1338,1338,1337,4672
20241218,102200,688880689,1338,1337,1338,1337,301
20241218,102100,688478251,1337,1337,1337,1337,20
20241218,102000,688451511,1337,1337,1337,1334,10
20241218,101900,688438165,1334,1338,1338,1334,1506
20241218,101800,686428177,1339,1339,1339,1338,3
20241218,101700,686424161,1336,1339,1339,1336,948
20241218,101600,685156133,1339,1339,1339,1336,385
20241218,101500,684640630,1336,1337,1337,1336,2692
20241218,101400,681044030,1337,1339,1339,1337,402
20241218,101300,680506550,1339,1339,1340,1337,1794
20241218,101200,678104712,1339,1340,1340,1339,179
20241218,101100,677865022,1340,1337,1340,1337,800
20241218,101000,676795314,1340,1338,1340,1337,3477
20241218,100900,672146192,1338,1340,1340,1337,665
20241218,100800,671256950,1340,1339,1340,1339,1248
20241218,100700,669585846,1339,1339,1339,1337,449
20241218,100600,668984925,1339,1336,1339,1336,2156
20241218,100500,666103920,1339,1339,1339,1339,65
20241218,100400,666016885,1339,1336,1339,1335,1144
20241218,100300,664486681,1337,1338,1338,1337,474
20241218,100200,663852474,1337,1338,1338,1334,573
20241218,100100,663087853,1339,1338,1339,1338,2291
20241218,100000,660022465,1332,1338,1339,1332,2980
20241218,095900,656047348,1338,1338,1339,1333,3347
20241218,095800,651582878,1338,1335,1339,1333,3015
20241218,095700,647560932,1339,1340,1340,1335,5103
20241218,095600,640742916,1340,1335,1340,1335,5705
20241218,095500,633109562,1333,1335,1338,1331,3724
20241218,095400,628136567,1335,1335,1335,1330,7728
20241218,095300,617828241,1335,1329,1336,1329,7176
20241218,095200,608271379,1327,1325,1329,1325,1021
20241218,095100,606915722,1330,1329,1330,1325,10004
20241218,095000,593641748,1329,1329,1330,1326,3130
20241218,094900,589485172,1327,1329,1330,1327,2719
20241218,094800,585874164,1331,1326,1331,1325,4037
20241218,094700,580513769,1325,1331,1335,1325,26953
20241218,094600,544735870,1337,1337,1337,1330,12247
20241218,094500,528433633,1337,1337,1337,1336,202
20241218,094400,528163722,1337,1333,1337,1330,5579
20241218,094300,520733222,1333,1334,1334,1330,3836
20241218,094200,515630507,1334,1334,1334,1330,6153
20241218,094100,507442923,1334,1329,1336,1329,13242
20241218,094000,489801860,1329,1334,1334,1329,14204
20241218,093900,470886282,1334,1337,1338,1334,8013
20241218,093800,460177533,1337,1334,1338,1331,13604
20241218,093700,442056004,1333,1340,1343,1333,17207
20241218,093600,419057517,1343,1345,1345,1338,9580
20241218,093500,406217120,1345,1348,1348,1341,10978
20241218,093400,391447236,1348,1353,1354,1347,19446
20241218,093300,365190181,1354,1357,1357,1353,2255
20241218,093200,362137851,1357,1357,1357,1354,1136
20241218,093100,360599055,1357,1355,1357,1352,4526
20241218,093000,354466660,1355,1357,1357,1350,10402
20241218,092900,340400093,1356,1360,1360,1356,6941
20241218,092800,330983937,1355,1364,1364,1355,6652
20241218,092700,321949296,1365,1364,1366,1358,34898
20241218,092600,274461915,1364,1366,1369,1364,4156
20241218,092500,268789957,1366,1368,1369,1364,4646
20241218,092400,262443340,1370,1371,1374,1370,7515
20241218,092300,252136602,1372,1368,1372,1368,168
20241218,092200,251906557,1368,1367,1371,1367,1832
20241218,092100,249400820,1364,1369,1369,1360,10885
20241218,092000,234571158,1368,1369,1370,1368,1804
20241218,091900,232100051,1369,1379,1379,1369,4668
20241218,091800,225691930,1380,1380,1381,1375,2466
20241218,091700,222288974,1380,1377,1382,1374,19696
20241218,091600,195154821,1375,1374,1378,1374,2388
20241218,091500,191869780,1374,1371,1374,1371,2377
20241218,091400,188608670,1372,1365,1372,1363,6243
20241218,091300,180086072,1372,1367,1372,1365,5931
20241218,091200,171973504,1367,1367,1367,1366,1888
20241218,091100,169394309,1367,1367,1371,1366,2335
20241218,091000,166200646,1367,1371,1371,1367,7966
20241218,090900,155290623,1371,1376,1376,1366,3023
20241218,090800,151145249,1376,1378,1379,1373,4128
20241218,090700,145462620,1377,1366,1377,1363,10806
20241218,090600,130641754,1368,1366,1368,1363,12001
20241218,090500,114257896,1367,1363,1368,1363,4517
20241218,090400,108097142,1361,1366,1366,1361,2624
20241218,090300,104523294,1366,1361,1369,1357,9438
20241218,090200,91672206,1371,1355,1371,1353,21893
20241218,090100,61825332,1353,1353,1356,1351,9321
20241218,090000,49211036,1352,1360,1360,1352,36240