stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,204800,472098838,1421,1421,1421,1421,8935
20241218,204700,472098838,1421,1421,1421,1421,0
20241218,204600,472098838,1421,1421,1421,1421,0
20241218,204500,472098838,1421,1421,1421,1421,0
20241218,204400,472098838,1421,1421,1421,1421,0
20241218,204300,472098838,1421,1421,1421,1421,0
20241218,204200,472098838,1421,1421,1421,1421,0
20241218,204100,472098838,1421,1421,1421,1421,0
20241218,204000,472098838,1421,1421,1421,1421,0
20241218,203900,472098838,1421,1421,1421,1421,0
20241218,203800,472098838,1421,1421,1421,1421,0
20241218,203700,472098838,1421,1421,1421,1421,0
20241218,203600,472098838,1421,1421,1421,1421,0
20241218,203500,472098838,1421,1421,1421,1421,0
20241218,203400,472098838,1421,1421,1421,1421,0
20241218,203300,472098838,1421,1421,1421,1421,0
20241218,203200,472098838,1421,1421,1421,1421,0
20241218,203100,472098838,1421,1421,1421,1421,0
20241218,203000,472098838,1421,1421,1421,1421,0
20241218,202900,472098838,1421,1421,1421,1421,0
20241218,202800,472098838,1421,1421,1421,1421,0
20241218,202700,472098838,1421,1421,1421,1421,0
20241218,202600,472098838,1421,1421,1421,1421,0
20241218,202500,472098838,1421,1421,1421,1421,0
20241218,202400,472098838,1421,1421,1421,1421,0
20241218,202300,472098838,1421,1421,1421,1421,0
20241218,202200,472098838,1421,1421,1421,1421,0
20241218,202100,472098838,1421,1421,1421,1421,0
20241218,202000,472098838,1421,1421,1421,1421,0
20241218,201900,472098838,1421,1421,1421,1421,0
20241218,201800,472098838,1421,1421,1421,1421,8935
20241218,201700,472098838,1421,1421,1421,1421,0
20241218,201600,472098838,1421,1421,1421,1421,0
20241218,201500,472098838,1421,1421,1421,1421,0
20241218,201400,472098838,1421,1421,1421,1421,0
20241218,201300,472098838,1421,1421,1421,1421,0
20241218,201200,472098838,1421,1421,1421,1421,0
20241218,201100,472098838,1421,1421,1421,1421,0
20241218,201000,472098838,1421,1421,1421,1421,0
20241218,200900,472098838,1421,1421,1421,1421,0
20241218,200800,472098838,1421,1421,1421,1421,0
20241218,200700,472098838,1421,1421,1421,1421,0
20241218,200600,472098838,1421,1421,1421,1421,0
20241218,200500,472098838,1421,1421,1421,1421,0
20241218,200400,472098838,1421,1421,1421,1421,0
20241218,200300,472098838,1421,1421,1421,1421,0
20241218,200200,472098838,1421,1421,1421,1421,0
20241218,200100,472098838,1421,1421,1421,1421,0
20241218,200000,472098838,1421,1421,1421,1421,0
20241218,195900,472098838,1421,1421,1421,1421,0
20241218,195800,472098838,1421,1421,1421,1421,0
20241218,195700,472098838,1421,1421,1421,1421,0
20241218,195600,472098838,1421,1421,1421,1421,0
20241218,195500,472098838,1421,1421,1421,1421,0
20241218,195400,472098838,1421,1421,1421,1421,0
20241218,195300,472098838,1421,1421,1421,1421,0
20241218,195200,472098838,1421,1421,1421,1421,0
20241218,195100,472098838,1421,1421,1421,1421,0
20241218,195000,472098838,1421,1421,1421,1421,0
20241218,194900,472098838,1421,1421,1421,1421,0
20241218,194800,472098838,1421,1421,1421,1421,8935
20241218,194700,472098838,1421,1421,1421,1421,0
20241218,194600,472098838,1421,1421,1421,1421,0
20241218,194500,472098838,1421,1421,1421,1421,0
20241218,194400,472098838,1421,1421,1421,1421,0
20241218,194300,472098838,1421,1421,1421,1421,0
20241218,194200,472098838,1421,1421,1421,1421,0
20241218,194100,472098838,1421,1421,1421,1421,0
20241218,194000,472098838,1421,1421,1421,1421,0
20241218,193900,472098838,1421,1421,1421,1421,0
20241218,193800,472098838,1421,1421,1421,1421,0
20241218,193700,472098838,1421,1421,1421,1421,0
20241218,193600,472098838,1421,1421,1421,1421,0
20241218,193500,472098838,1421,1421,1421,1421,0
20241218,193400,472098838,1421,1421,1421,1421,0
20241218,193300,472098838,1421,1421,1421,1421,0
20241218,193200,472098838,1421,1421,1421,1421,0
20241218,193100,472098838,1421,1421,1421,1421,0
20241218,193000,472098838,1421,1421,1421,1421,0
20241218,192900,472098838,1421,1421,1421,1421,0
20241218,192800,472098838,1421,1421,1421,1421,0
20241218,192700,472098838,1421,1421,1421,1421,0
20241218,192600,472098838,1421,1421,1421,1421,0
20241218,192500,472098838,1421,1421,1421,1421,0
20241218,192400,472098838,1421,1421,1421,1421,0
20241218,192300,472098838,1421,1421,1421,1421,0
20241218,192200,472098838,1421,1421,1421,1421,0
20241218,192100,472098838,1421,1421,1421,1421,0
20241218,192000,472098838,1421,1421,1421,1421,0
20241218,191900,472098838,1421,1421,1421,1421,0
20241218,191800,472098838,1421,1421,1421,1421,8935
20241218,191700,472098838,1421,1421,1421,1421,0
20241218,191600,472098838,1421,1421,1421,1421,0
20241218,191500,472098838,1421,1421,1421,1421,0
20241218,191400,472098838,1421,1421,1421,1421,0
20241218,191300,472098838,1421,1421,1421,1421,0
20241218,191200,472098838,1421,1421,1421,1421,0
20241218,191100,472098838,1421,1421,1421,1421,0
20241218,191000,472098838,1421,1421,1421,1421,0
20241218,190900,472098838,1421,1421,1421,1421,0
20241218,190800,472098838,1421,1421,1421,1421,0
20241218,190700,472098838,1421,1421,1421,1421,0
20241218,190600,472098838,1421,1421,1421,1421,0
20241218,190500,472098838,1421,1421,1421,1421,0
20241218,190400,472098838,1421,1421,1421,1421,0
20241218,190300,472098838,1421,1421,1421,1421,0
20241218,190200,472098838,1421,1421,1421,1421,0
20241218,190100,472098838,1421,1421,1421,1421,0
20241218,190000,472098838,1421,1421,1421,1421,0
20241218,185900,472098838,1421,1421,1421,1421,0
20241218,185800,472098838,1421,1421,1421,1421,0
20241218,185700,472098838,1421,1421,1421,1421,0
20241218,185600,472098838,1421,1421,1421,1421,0
20241218,185500,472098838,1421,1421,1421,1421,0
20241218,185400,472098838,1421,1421,1421,1421,0
20241218,185300,472098838,1421,1421,1421,1421,0
20241218,185200,472098838,1421,1421,1421,1421,0
20241218,185100,472098838,1421,1421,1421,1421,0
20241218,185000,472098838,1421,1421,1421,1421,0
20241218,184900,472098838,1421,1421,1421,1421,0
20241218,184800,472098838,1421,1421,1421,1421,8935
20241218,184700,472098838,1421,1421,1421,1421,0
20241218,184600,472098838,1421,1421,1421,1421,0
20241218,184500,472098838,1421,1421,1421,1421,0
20241218,184400,472098838,1421,1421,1421,1421,0
20241218,184300,472098838,1421,1421,1421,1421,0
20241218,184200,472098838,1421,1421,1421,1421,0
20241218,184100,472098838,1421,1421,1421,1421,0
20241218,184000,472098838,1421,1421,1421,1421,0
20241218,183900,472098838,1421,1421,1421,1421,0
20241218,183800,472098838,1421,1421,1421,1421,0
20241218,183700,472098838,1421,1421,1421,1421,0
20241218,183600,472098838,1421,1421,1421,1421,0
20241218,183500,472098838,1421,1421,1421,1421,0
20241218,183400,472098838,1421,1421,1421,1421,0
20241218,183300,472098838,1421,1421,1421,1421,0
20241218,183200,472098838,1421,1421,1421,1421,0
20241218,183100,472098838,1421,1421,1421,1421,0
20241218,183000,472098838,1421,1421,1421,1421,0
20241218,182900,472098838,1421,1421,1421,1421,0
20241218,182800,472098838,1421,1421,1421,1421,0
20241218,182700,472098838,1421,1421,1421,1421,0
20241218,182600,472098838,1421,1421,1421,1421,0
20241218,182500,472098838,1421,1421,1421,1421,0
20241218,182400,472098838,1421,1421,1421,1421,0
20241218,182300,472098838,1421,1421,1421,1421,0
20241218,182200,472098838,1421,1421,1421,1421,0
20241218,182100,472098838,1421,1421,1421,1421,0
20241218,182000,472098838,1421,1421,1421,1421,0
20241218,181900,472098838,1421,1421,1421,1421,0
20241218,181800,472098838,1421,1421,1421,1421,8935
20241218,181700,472098838,1421,1421,1421,1421,0
20241218,181600,472098838,1421,1421,1421,1421,0
20241218,181500,472098838,1421,1421,1421,1421,0
20241218,181400,472098838,1421,1421,1421,1421,0
20241218,181300,472098838,1421,1421,1421,1421,0
20241218,181200,472098838,1421,1421,1421,1421,0
20241218,181100,472098838,1421,1421,1421,1421,0
20241218,181000,472098838,1421,1421,1421,1421,0
20241218,180900,472098838,1421,1421,1421,1421,0
20241218,180800,472098838,1421,1421,1421,1421,0
20241218,180700,472098838,1421,1421,1421,1421,0
20241218,180600,472098838,1421,1421,1421,1421,0
20241218,180500,472098838,1421,1421,1421,1421,0
20241218,180400,472098838,1421,1421,1421,1421,0
20241218,180300,472098838,1421,1421,1421,1421,0
20241218,180200,472098838,1421,1421,1421,1421,0
20241218,180100,472098838,1421,1421,1421,1421,0
20241218,180000,472098838,1421,1421,1421,1421,0
20241218,175900,472098838,1421,1421,1421,1421,0
20241218,175800,472098838,1421,1421,1421,1421,0
20241218,175700,472098838,1421,1421,1421,1421,0
20241218,175600,472098838,1421,1421,1421,1421,0
20241218,175500,472098838,1421,1421,1421,1421,0
20241218,175400,472098838,1421,1421,1421,1421,0
20241218,175300,472098838,1421,1421,1421,1421,0
20241218,175200,472098838,1421,1421,1421,1421,0
20241218,175100,472098838,1421,1421,1421,1421,0
20241218,175000,472098838,1421,1421,1421,1421,0
20241218,174900,472098838,1421,1421,1421,1421,0
20241218,174800,472098838,1421,1421,1421,1421,8935
20241218,174700,472098838,1421,1421,1421,1421,0
20241218,174600,472098838,1421,1421,1421,1421,0
20241218,174500,472098838,1421,1421,1421,1421,0
20241218,174400,472098838,1421,1421,1421,1421,0
20241218,174300,472098838,1421,1421,1421,1421,0
20241218,174200,472098838,1421,1421,1421,1421,0
20241218,174100,472098838,1421,1421,1421,1421,0
20241218,174000,472098838,1421,1421,1421,1421,0
20241218,173900,472098838,1421,1421,1421,1421,0
20241218,173800,472098838,1421,1421,1421,1421,0
20241218,173700,472098838,1421,1421,1421,1421,0
20241218,173600,472098838,1421,1421,1421,1421,0
20241218,173500,472098838,1421,1421,1421,1421,0
20241218,173400,472098838,1421,1421,1421,1421,0
20241218,173300,472098838,1421,1421,1421,1421,0
20241218,173200,472098838,1421,1421,1421,1421,0
20241218,173100,472098838,1421,1421,1421,1421,0
20241218,173000,472098838,1421,1421,1421,1421,0
20241218,172900,472098838,1421,1421,1421,1421,0
20241218,172800,472098838,1421,1421,1421,1421,0
20241218,172700,472098838,1421,1421,1421,1421,0
20241218,172600,472098838,1421,1421,1421,1421,0
20241218,172500,472098838,1421,1421,1421,1421,0
20241218,172400,472098838,1421,1421,1421,1421,0
20241218,172300,472098838,1421,1421,1421,1421,0
20241218,172200,472098838,1421,1421,1421,1421,0
20241218,172100,472098838,1421,1421,1421,1421,0
20241218,172000,472098838,1421,1421,1421,1421,0
20241218,171900,472098838,1421,1421,1421,1421,0
20241218,171800,472098838,1421,1421,1421,1421,8935
20241218,171700,472098838,1421,1421,1421,1421,0
20241218,171600,472098838,1421,1421,1421,1421,0
20241218,171500,472098838,1421,1421,1421,1421,0
20241218,171400,472098838,1421,1421,1421,1421,0
20241218,171300,472098838,1421,1421,1421,1421,0
20241218,171200,472098838,1421,1421,1421,1421,0
20241218,171100,472098838,1421,1421,1421,1421,0
20241218,171000,472098838,1421,1421,1421,1421,0
20241218,170900,472098838,1421,1421,1421,1421,0
20241218,170800,472098838,1421,1421,1421,1421,0
20241218,170700,472098838,1421,1421,1421,1421,0
20241218,170600,472098838,1421,1421,1421,1421,0
20241218,170500,472098838,1421,1421,1421,1421,0
20241218,170400,472098838,1421,1421,1421,1421,0
20241218,170300,472098838,1421,1421,1421,1421,0
20241218,170200,472098838,1421,1421,1421,1421,0
20241218,170100,472098838,1421,1421,1421,1421,0
20241218,170000,472098838,1421,1421,1421,1421,0
20241218,165900,472098838,1421,1421,1421,1421,0
20241218,165800,472098838,1421,1421,1421,1421,0
20241218,165700,472098838,1421,1421,1421,1421,0
20241218,165600,472098838,1421,1421,1421,1421,0
20241218,165500,472098838,1421,1421,1421,1421,0
20241218,165400,472098838,1421,1421,1421,1421,0
20241218,165300,472098838,1421,1421,1421,1421,0
20241218,165200,472098838,1421,1421,1421,1421,0
20241218,165100,472098838,1421,1421,1421,1421,0
20241218,165000,472098838,1421,1421,1421,1421,0
20241218,164900,472098838,1421,1421,1421,1421,0
20241218,164800,472098838,1421,1421,1421,1421,8935
20241218,164700,472098838,1421,1421,1421,1421,0
20241218,164600,472098838,1421,1421,1421,1421,0
20241218,164500,472098838,1421,1421,1421,1421,0
20241218,164400,472098838,1421,1421,1421,1421,0
20241218,164300,472098838,1421,1421,1421,1421,0
20241218,164200,472098838,1421,1421,1421,1421,0
20241218,164100,472098838,1421,1421,1421,1421,0
20241218,164000,472098838,1421,1421,1421,1421,0
20241218,163900,472098838,1421,1421,1421,1421,0
20241218,163800,472098838,1421,1421,1421,1421,0
20241218,163700,472098838,1421,1421,1421,1421,0
20241218,163600,472098838,1421,1421,1421,1421,0
20241218,163500,472098838,1421,1421,1421,1421,0
20241218,163400,472098838,1421,1421,1421,1421,0
20241218,163300,472098838,1421,1421,1421,1421,0
20241218,163200,472098838,1421,1421,1421,1421,0
20241218,163100,472098838,1421,1421,1421,1421,0
20241218,163000,472098838,1421,1421,1421,1421,0
20241218,162900,472098838,1421,1421,1421,1421,0
20241218,162800,472098838,1421,1421,1421,1421,0
20241218,162700,472098838,1421,1421,1421,1421,0
20241218,162600,472098838,1421,1421,1421,1421,0
20241218,162500,472098838,1421,1421,1421,1421,0
20241218,162400,472098838,1421,1421,1421,1421,0
20241218,162300,472098838,1421,1421,1421,1421,0
20241218,162200,472098838,1421,1421,1421,1421,0
20241218,162100,472098838,1421,1421,1421,1421,0
20241218,162000,472098838,1421,1421,1421,1421,0
20241218,161900,472098838,1421,1421,1421,1421,0
20241218,161800,472098838,1421,1421,1421,1421,8935
20241218,161700,472098838,1421,1421,1421,1421,0
20241218,161600,472098838,1421,1421,1421,1421,0
20241218,161500,472098838,1421,1421,1421,1421,0
20241218,161400,472098838,1421,1421,1421,1421,0
20241218,161300,472098838,1421,1421,1421,1421,0
20241218,161200,472098838,1421,1421,1421,1421,0
20241218,161100,472098838,1421,1421,1421,1421,0
20241218,161000,472098838,1421,1421,1421,1421,0
20241218,160900,472098838,1421,1421,1421,1421,0
20241218,160800,472098838,1421,1421,1421,1421,0
20241218,160700,472098838,1421,1421,1421,1421,0
20241218,160600,472098838,1421,1421,1421,1421,0
20241218,160500,472098838,1421,1421,1421,1421,0
20241218,160400,472098838,1421,1421,1421,1421,0
20241218,160300,472098838,1421,1421,1421,1421,0
20241218,160200,472098838,1421,1421,1421,1421,0
20241218,160100,472098838,1421,1421,1421,1421,0
20241218,160000,472098838,1421,1421,1421,1421,0
20241218,155900,472098838,1421,1421,1421,1421,0
20241218,155800,472098838,1421,1421,1421,1421,0
20241218,155700,472098838,1421,1421,1421,1421,0
20241218,155600,472098838,1421,1421,1421,1421,0
20241218,155500,472098838,1421,1421,1421,1421,0
20241218,155400,472098838,1421,1421,1421,1421,0
20241218,155300,472098838,1421,1421,1421,1421,0
20241218,155200,472098838,1421,1421,1421,1421,0
20241218,155100,472098838,1421,1421,1421,1421,0
20241218,155000,472098838,1421,1421,1421,1421,0
20241218,154900,472098838,1421,1421,1421,1421,0
20241218,154800,472098838,1421,1421,1421,1421,8935
20241218,154700,472098838,1421,1421,1421,1421,0
20241218,154600,472098838,1421,1421,1421,1421,0
20241218,154500,472098838,1421,1421,1421,1421,0
20241218,154400,472098838,1421,1421,1421,1421,0
20241218,154300,472098838,1421,1421,1421,1421,0
20241218,154200,472098838,1421,1421,1421,1421,0
20241218,154100,472098838,1421,1421,1421,1421,0
20241218,154000,472098838,1421,1421,1421,1421,0
20241218,153900,472098838,1421,1421,1421,1421,0
20241218,153800,472098838,1421,1421,1421,1421,0
20241218,153700,472098838,1421,1421,1421,1421,0
20241218,153600,472098838,1421,1421,1421,1421,0
20241218,153500,472098838,1421,1421,1421,1421,0
20241218,153400,472098838,1421,1421,1421,1421,0
20241218,153300,472098838,1421,1421,1421,1421,0
20241218,153200,472098838,1421,1421,1421,1421,0
20241218,153100,472098838,1421,1421,1421,1421,0
20241218,153000,472098838,1421,1421,1421,1421,8935
20241218,152900,459402203,1437,1437,1437,1437,0
20241218,152800,459402203,1437,1437,1437,1437,0
20241218,152700,459402203,1437,1437,1437,1437,0
20241218,152600,459402203,1437,1437,1437,1437,0
20241218,152500,459402203,1437,1437,1437,1437,0
20241218,152400,459402203,1437,1437,1437,1437,0
20241218,152300,459402203,1437,1437,1437,1437,0
20241218,152200,459402203,1437,1437,1437,1437,0
20241218,152100,459402203,1437,1437,1437,1437,0
20241218,152000,459402203,1437,1437,1437,1437,0
20241218,151900,459402203,1437,1435,1438,1420,6542
20241218,151800,450050915,1435,1425,1435,1425,552
20241218,151700,449264125,1435,1436,1436,1430,1065
20241218,151600,447741065,1437,1437,1437,1437,0
20241218,151500,447741065,1437,1436,1437,1431,1410
20241218,151400,445723266,1435,1434,1435,1434,668
20241218,151300,444764741,1435,1435,1435,1435,1048
20241218,151200,443260861,1434,1435,1435,1434,717
20241218,151100,442232066,1435,1434,1435,1434,540
20241218,151000,441457696,1434,1434,1434,1434,810
20241218,150900,440296156,1434,1434,1434,1434,69
20241218,150800,440197210,1435,1425,1435,1425,13229
20241218,150700,421254360,1430,1430,1430,1430,442
20241218,150600,420622300,1430,1429,1430,1429,400
20241218,150500,420050425,1430,1430,1430,1430,0
20241218,150400,420050425,1430,1430,1430,1430,52
20241218,150300,419976065,1430,1430,1430,1430,75
20241218,150200,419868815,1430,1432,1432,1429,2630
20241218,150100,416108806,1432,1432,1432,1432,10
20241218,150000,416094486,1432,1432,1432,1430,863
20241218,145900,414859519,1432,1432,1432,1432,0
20241218,145800,414859519,1432,1432,1432,1429,35
20241218,145700,414809441,1432,1432,1432,1432,10
20241218,145600,414795121,1433,1435,1435,1430,1979
20241218,145500,411965134,1431,1435,1435,1431,929
20241218,145400,410635727,1435,1435,1435,1435,0
20241218,145300,410635727,1435,1435,1435,1435,14
20241218,145200,410615637,1430,1432,1435,1430,2206
20241218,145100,407458176,1432,1432,1432,1432,500
20241218,145000,406742176,1435,1437,1437,1434,1138
20241218,144900,405110255,1438,1438,1438,1438,0
20241218,144800,405110255,1438,1438,1438,1438,0
20241218,144700,405110255,1438,1438,1438,1438,1
20241218,144600,405108817,1438,1431,1438,1431,1001
20241218,144500,403676379,1438,1438,1438,1438,2
20241218,144400,403673503,1438,1433,1438,1433,619
20241218,144300,402786416,1438,1438,1438,1433,705
20241218,144200,401776126,1438,1438,1438,1433,2009
20241218,144100,398896650,1438,1433,1438,1433,33
20241218,144000,398849346,1438,1438,1438,1438,0
20241218,143900,398849346,1438,1434,1438,1434,3709
20241218,143800,393522226,1434,1437,1437,1434,25
20241218,143700,393486325,1437,1437,1437,1434,3104
20241218,143600,389033677,1438,1435,1438,1435,67
20241218,143500,388937511,1435,1435,1435,1434,5679
20241218,143400,380790287,1440,1440,1440,1440,0
20241218,143300,380790287,1440,1440,1440,1440,0
20241218,143200,380790287,1440,1440,1440,1440,1
20241218,143100,380788847,1440,1439,1440,1435,895
20241218,143000,379503786,1440,1440,1440,1440,0
20241218,142900,379503786,1440,1439,1440,1439,2366
20241218,142800,376099109,1440,1440,1440,1440,392
20241218,142700,375534629,1440,1439,1440,1439,1876
20241218,142600,372833504,1439,1440,1440,1439,445
20241218,142500,372192706,1440,1440,1440,1440,475
20241218,142400,371508706,1440,1438,1440,1438,9545
20241218,142300,357779781,1438,1438,1438,1438,469
20241218,142200,357105359,1438,1438,1438,1438,102
20241218,142100,356958683,1438,1438,1438,1438,4
20241218,142000,356952931,1439,1434,1439,1434,2052
20241218,141900,354006142,1439,1439,1439,1439,6
20241218,141800,353997508,1439,1436,1439,1436,801
20241218,141700,352847245,1440,1440,1440,1436,547
20241218,141600,352061592,1437,1437,1437,1437,501
20241218,141500,351341655,1440,1440,1440,1440,504
20241218,141400,350615895,1441,1441,1441,1441,0
20241218,141300,350615895,1441,1440,1441,1437,902
20241218,141200,349317913,1441,1441,1441,1441,645
20241218,141100,348388468,1441,1439,1441,1438,2433
20241218,141000,344887979,1441,1441,1441,1441,432
20241218,140900,344265467,1442,1442,1442,1442,474
20241218,140800,343581959,1441,1441,1441,1441,753
20241218,140700,342496886,1443,1443,1443,1443,0
20241218,140600,342496886,1443,1443,1443,1443,649
20241218,140500,341560379,1443,1443,1443,1443,651
20241218,140400,340620986,1443,1441,1443,1441,1126
20241218,140300,338997482,1443,1442,1443,1442,596
20241218,140200,338137478,1442,1442,1442,1441,627
20241218,140100,337233844,1443,1442,1443,1442,903
20241218,140000,335931708,1442,1442,1442,1442,416
20241218,135900,335331836,1443,1443,1443,1443,524
20241218,135800,334575704,1444,1444,1444,1444,518
20241218,135700,333827712,1444,1443,1444,1443,745
20241218,135600,332752119,1444,1443,1444,1441,527
20241218,135500,331991146,1444,1444,1445,1444,519
20241218,135400,331241700,1444,1444,1444,1443,878
20241218,135300,329974118,1444,1444,1444,1444,4603
20241218,135200,323327386,1444,1443,1444,1443,701
20241218,135100,322315401,1443,1443,1443,1443,1562
20241218,135000,320061435,1443,1443,1443,1443,437
20241218,134900,319430844,1443,1442,1443,1442,2009
20241218,134800,316532357,1442,1442,1442,1442,408
20241218,134700,315944021,1443,1443,1443,1443,525
20241218,134600,315186446,1442,1443,1443,1437,277
20241218,134500,314787049,1442,1442,1442,1442,1357
20241218,134400,312830255,1442,1442,1442,1442,558
20241218,134300,312025619,1442,1440,1442,1440,513
20241218,134200,311286073,1442,1442,1442,1442,652
20241218,134100,310345889,1442,1441,1442,1441,6409
20241218,134000,301110517,1441,1436,1441,1436,4483
20241218,133900,294656450,1437,1436,1437,1436,361
20241218,133800,294137700,1437,1434,1437,1434,60
20241218,133700,294051630,1439,1435,1440,1433,221
20241218,133600,293734680,1435,1436,1436,1435,1810
20241218,133500,291135530,1440,1436,1440,1436,1011
20241218,133400,289683690,1440,1439,1440,1439,1504
20241218,133300,287519423,1439,1439,1439,1439,0
20241218,133200,287519423,1439,1436,1439,1436,62
20241218,133100,287430382,1439,1433,1439,1433,1052
20241218,133000,285921609,1436,1437,1440,1433,5085
20241218,132900,278614074,1436,1435,1438,1435,2538
20241218,132800,274968879,1434,1436,1436,1434,650
20241218,132700,274036479,1437,1437,1437,1433,2204
20241218,132600,270877120,1438,1437,1438,1436,3751
20241218,132500,265485863,1438,1436,1438,1436,419
20241218,132400,264883773,1438,1437,1438,1437,993
20241218,132300,263456319,1437,1437,1437,1435,2824
20241218,132200,259400361,1437,1439,1440,1434,2567
20241218,132100,255710967,1440,1437,1441,1434,4586
20241218,132000,249110332,1438,1437,1442,1437,8370
20241218,131900,237062085,1437,1434,1437,1434,2168
20241218,131800,233948910,1437,1429,1439,1429,16707
20241218,131700,209989094,1429,1429,1429,1429,478
20241218,131600,209306032,1428,1428,1428,1428,190
20241218,131500,209034712,1429,1428,1429,1425,1039
20241218,131400,207551320,1427,1426,1427,1426,824
20241218,131300,206376058,1425,1425,1425,1425,755
20241218,131200,205300183,1424,1423,1424,1423,499
20241218,131100,204589911,1423,1423,1423,1423,427
20241218,131000,203982290,1422,1422,1422,1422,273
20241218,130900,203594084,1423,1423,1423,1423,1
20241218,130800,203592661,1423,1423,1423,1423,0
20241218,130700,203592661,1423,1423,1423,1423,0
20241218,130600,203592661,1423,1423,1423,1423,0
20241218,130500,203592661,1423,1423,1423,1423,308
20241218,130400,203154377,1423,1423,1423,1423,0
20241218,130300,203154377,1423,1423,1423,1423,0
20241218,130200,203154377,1423,1423,1423,1423,0
20241218,130100,203154377,1423,1423,1423,1423,0
20241218,130000,203154377,1423,1423,1423,1423,10
20241218,125900,203140147,1416,1417,1417,1416,219
20241218,125800,202830038,1423,1423,1423,1423,0
20241218,125700,202830038,1423,1423,1423,1423,0
20241218,125600,202830038,1423,1417,1423,1416,2003
20241218,125500,199992706,1423,1423,1423,1423,85
20241218,125400,199871751,1424,1424,1424,1424,0
20241218,125300,199871751,1424,1424,1424,1424,0
20241218,125200,199871751,1424,1424,1424,1424,0
20241218,125100,199871751,1424,1424,1424,1424,0
20241218,125000,199871751,1424,1424,1424,1424,0
20241218,124900,199871751,1424,1424,1424,1417,66
20241218,124800,199778169,1418,1418,1418,1418,355
20241218,124700,199274779,1418,1418,1418,1418,0
20241218,124600,199274779,1418,1418,1418,1418,17
20241218,124500,199250673,1424,1425,1425,1424,11
20241218,124400,199235006,1424,1424,1424,1424,0
20241218,124300,199235006,1424,1424,1424,1424,50
20241218,124200,199163806,1427,1427,1427,1427,0
20241218,124100,199163806,1427,1427,1427,1427,0
20241218,124000,199163806,1427,1427,1427,1427,0
20241218,123900,199163806,1427,1427,1427,1427,0
20241218,123800,199163806,1427,1417,1427,1417,51
20241218,123700,199091529,1427,1418,1427,1418,303
20241218,123600,198661857,1424,1424,1424,1424,300
20241218,123500,198234657,1428,1428,1428,1428,2
20241218,123400,198231801,1428,1423,1429,1416,355
20241218,123300,197727684,1429,1429,1429,1429,3
20241218,123200,197723397,1423,1423,1423,1423,20
20241218,123100,197694937,1423,1426,1426,1423,2540
20241218,123000,194077502,1429,1429,1429,1429,0
20241218,122900,194077502,1429,1429,1429,1429,100
20241218,122800,193934602,1430,1428,1430,1427,64
20241218,122700,193843264,1430,1429,1430,1429,113
20241218,122600,193681784,1430,1430,1430,1430,7
20241218,122500,193671774,1430,1430,1430,1430,5
20241218,122400,193664624,1430,1430,1430,1430,21
20241218,122300,193634594,1430,1429,1430,1429,100
20241218,122200,193491693,1430,1429,1430,1429,1015
20241218,122100,192040319,1429,1427,1429,1427,32
20241218,122000,191994594,1429,1429,1429,1429,0
20241218,121900,191994594,1429,1429,1429,1429,41
20241218,121800,191936005,1429,1429,1429,1429,1
20241218,121700,191934576,1429,1422,1429,1422,14
20241218,121600,191914640,1429,1429,1429,1429,0
20241218,121500,191914640,1429,1425,1429,1425,38
20241218,121400,191860446,1430,1430,1430,1430,0
20241218,121300,191860446,1430,1430,1430,1430,70
20241218,121200,191760346,1430,1430,1430,1430,0
20241218,121100,191760346,1430,1430,1430,1430,250
20241218,121000,191402846,1431,1431,1431,1431,5
20241218,120900,191395691,1432,1425,1432,1425,13665
20241218,120800,171859157,1425,1424,1425,1424,53
20241218,120700,171783635,1425,1425,1425,1425,0
20241218,120600,171783635,1425,1425,1425,1425,649
20241218,120500,170858810,1425,1425,1425,1425,1138
20241218,120400,169237160,1425,1425,1425,1425,800
20241218,120300,168097160,1425,1420,1426,1420,7440
20241218,120200,157507454,1420,1420,1420,1420,0
20241218,120100,157507454,1420,1420,1420,1420,0
20241218,120000,157507454,1420,1420,1420,1420,0
20241218,115900,157507454,1420,1420,1420,1420,0
20241218,115800,157507454,1420,1420,1420,1420,0
20241218,115700,157507454,1420,1420,1420,1420,0
20241218,115600,157507454,1420,1420,1420,1420,0
20241218,115500,157507454,1420,1420,1420,1420,0
20241218,115400,157507454,1420,1420,1420,1420,0
20241218,115300,157507454,1420,1420,1420,1420,0
20241218,115200,157507454,1420,1420,1420,1420,0
20241218,115100,157507454,1420,1420,1420,1420,1
20241218,115000,157506034,1413,1414,1414,1413,10
20241218,114900,157491899,1420,1420,1420,1420,0
20241218,114800,157491899,1420,1420,1420,1420,0
20241218,114700,157491899,1420,1419,1420,1419,3500
20241218,114600,152522009,1420,1420,1420,1420,0
20241218,114500,152522009,1420,1420,1420,1420,0
20241218,114400,152522009,1420,1420,1420,1420,0
20241218,114300,152522009,1420,1420,1420,1420,0
20241218,114200,152522009,1420,1420,1420,1420,0
20241218,114100,152522009,1420,1420,1420,1420,0
20241218,114000,152522009,1420,1420,1420,1420,0
20241218,113900,152522009,1420,1415,1420,1413,26
20241218,113800,152485224,1420,1420,1420,1420,0
20241218,113700,152485224,1420,1420,1420,1420,6
20241218,113600,152476704,1413,1413,1413,1413,34
20241218,113500,152428662,1420,1420,1420,1420,10
20241218,113400,152414462,1412,1413,1413,1412,156
20241218,113300,152194090,1421,1421,1421,1421,0
20241218,113200,152194090,1421,1421,1421,1421,0
20241218,113100,152194090,1421,1421,1421,1421,0
20241218,113000,152194090,1421,1421,1421,1421,5
20241218,112900,152186985,1420,1420,1420,1420,105
20241218,112800,152037885,1413,1413,1413,1413,0
20241218,112700,152037885,1413,1413,1413,1413,10
20241218,112600,152023755,1413,1413,1413,1413,5
20241218,112500,152016690,1421,1419,1421,1419,3101
20241218,112400,147613777,1419,1419,1419,1419,500
20241218,112300,146904277,1420,1420,1420,1420,0
20241218,112200,146904277,1420,1420,1420,1420,0
20241218,112100,146904277,1420,1420,1420,1420,0
20241218,112000,146904277,1420,1420,1420,1420,2
20241218,111900,146901437,1413,1414,1414,1413,191
20241218,111800,146631454,1420,1420,1420,1420,0
20241218,111700,146631454,1420,1420,1420,1420,0
20241218,111600,146631454,1420,1420,1420,1420,0
20241218,111500,146631454,1420,1410,1420,1410,211
20241218,111400,146333924,1420,1420,1420,1420,0
20241218,111300,146333924,1420,1420,1420,1420,0
20241218,111200,146333924,1420,1416,1420,1410,56
20241218,111100,146254529,1417,1410,1417,1410,238
20241218,111000,145918732,1410,1412,1412,1410,1368
20241218,110900,143989766,1416,1416,1416,1416,63
20241218,110800,143900558,1416,1413,1416,1412,2039
20241218,110700,141020763,1416,1416,1416,1416,2
20241218,110600,141017931,1416,1416,1416,1416,4
20241218,110500,141012267,1417,1417,1417,1417,2
20241218,110400,141009433,1413,1413,1413,1413,0
20241218,110300,141009433,1413,1413,1413,1413,1
20241218,110200,141008020,1417,1412,1417,1412,4
20241218,110100,141002357,1417,1417,1417,1417,4
20241218,110000,140996689,1412,1412,1412,1412,12
20241218,105900,140979745,1418,1418,1418,1418,0
20241218,105800,140979745,1418,1412,1418,1412,103
20241218,105700,140834291,1412,1412,1412,1412,1
20241218,105600,140832879,1418,1418,1418,1418,0
20241218,105500,140832879,1418,1418,1418,1418,0
20241218,105400,140832879,1418,1418,1418,1418,0
20241218,105300,140832879,1418,1418,1418,1418,10
20241218,105200,140818699,1418,1418,1418,1418,0
20241218,105100,140818699,1418,1418,1418,1418,0
20241218,105000,140818699,1418,1418,1418,1418,20
20241218,104900,140790339,1418,1418,1418,1418,1
20241218,104800,140788921,1412,1412,1412,1412,0
20241218,104700,140788921,1412,1412,1412,1412,0
20241218,104600,140788921,1412,1414,1414,1412,5245
20241218,104500,133377263,1414,1414,1414,1414,206
20241218,104400,133085979,1414,1414,1414,1414,30
20241218,104300,133043559,1420,1419,1420,1419,33
20241218,104200,132996718,1418,1418,1418,1418,0
20241218,104100,132996718,1418,1418,1418,1418,1153
20241218,104000,131361764,1418,1418,1418,1418,1
20241218,103900,131360346,1413,1413,1413,1413,0
20241218,103800,131360346,1413,1416,1416,1413,1150
20241218,103700,129734190,1416,1416,1416,1416,0
20241218,103600,129734190,1416,1418,1418,1416,103
20241218,103500,129588336,1418,1416,1418,1416,1774
20241218,103400,127076342,1420,1420,1420,1420,1
20241218,103300,127074922,1420,1420,1420,1420,0
20241218,103200,127074922,1420,1420,1420,1420,0
20241218,103100,127074922,1420,1419,1420,1419,549
20241218,103000,126295889,1420,1419,1420,1419,208
20241218,102900,126000602,1419,1417,1419,1417,2379
20241218,102800,122625232,1417,1417,1417,1417,0
20241218,102700,122625232,1417,1417,1417,1414,2034
20241218,102600,119747224,1417,1417,1417,1415,369
20241218,102500,119224421,1417,1416,1417,1416,4
20241218,102400,119218754,1417,1417,1417,1417,0
20241218,102300,119218754,1417,1417,1417,1417,0
20241218,102200,119218754,1417,1417,1417,1417,0
20241218,102100,119218754,1417,1417,1417,1417,0
20241218,102000,119218754,1417,1414,1417,1414,315
20241218,101900,118772432,1417,1414,1417,1414,36
20241218,101800,118721450,1417,1417,1417,1417,0
20241218,101700,118721450,1417,1417,1417,1417,0
20241218,101600,118721450,1417,1413,1417,1411,330
20241218,101500,118255580,1413,1415,1415,1413,81
20241218,101400,118141123,1413,1415,1415,1413,630
20241218,101300,117250490,1416,1416,1416,1416,0
20241218,101200,117250490,1416,1414,1416,1414,695
20241218,101100,116266877,1416,1416,1416,1414,43
20241218,101000,116206033,1416,1419,1419,1416,2
20241218,100900,116203198,1419,1415,1419,1415,504
20241218,100800,115490025,1419,1416,1419,1414,2079
20241218,100700,112546154,1416,1419,1419,1416,46
20241218,100600,112480883,1419,1412,1419,1412,24
20241218,100500,112446834,1411,1415,1415,1411,15
20241218,100400,112425641,1420,1420,1420,1420,51
20241218,100300,112353221,1420,1406,1420,1406,869
20241218,100200,111129383,1406,1406,1406,1406,21
20241218,100100,111099857,1406,1402,1406,1402,2215
20241218,100000,107988646,1402,1400,1403,1400,1327
20241218,095900,106128260,1400,1400,1400,1399,147
20241218,095800,105922501,1400,1400,1400,1400,161
20241218,095700,105697101,1400,1401,1401,1400,308
20241218,095600,105265896,1401,1403,1403,1401,122
20241218,095500,105094900,1402,1402,1402,1402,0
20241218,095400,105094900,1402,1402,1403,1402,928
20241218,095300,103793841,1403,1403,1403,1402,544
20241218,095200,103030649,1403,1402,1403,1402,560
20241218,095100,102245519,1402,1401,1402,1401,1214
20241218,095000,100544702,1398,1398,1398,1398,1698
20241218,094900,98170898,1403,1399,1403,1398,202
20241218,094800,97888451,1403,1403,1403,1403,3
20241218,094700,97884242,1403,1396,1403,1396,2923
20241218,094600,93799069,1397,1403,1403,1396,2044
20241218,094500,90943389,1398,1400,1400,1398,1001
20241218,094400,89543563,1400,1399,1400,1398,226
20241218,094300,89227486,1399,1400,1400,1398,1865
20241218,094200,86617854,1400,1401,1401,1400,7200
20241218,094100,76537669,1401,1405,1405,1401,4492
20241218,094000,70242361,1405,1405,1405,1405,4
20241218,093900,70236741,1405,1403,1405,1403,179
20241218,093800,69985274,1402,1402,1402,1402,32
20241218,093700,69940410,1402,1402,1402,1402,175
20241218,093600,69695060,1402,1402,1402,1402,714
20241218,093500,68694032,1403,1403,1403,1403,42
20241218,093400,68635106,1403,1403,1403,1403,72
20241218,093300,68534090,1403,1403,1403,1403,2672
20241218,093200,64785274,1403,1405,1405,1403,3317
20241218,093100,60128539,1405,1404,1405,1404,80
20241218,093000,60016217,1405,1405,1405,1405,1041
20241218,092900,58553612,1407,1409,1409,1407,1164
20241218,092800,56914244,1405,1404,1409,1404,1314
20241218,092700,55068009,1404,1404,1404,1404,551
20241218,092600,54294405,1405,1405,1405,1404,752
20241218,092500,53238052,1405,1405,1409,1405,23
20241218,092400,53205717,1405,1409,1409,1404,2868
20241218,092300,49175335,1409,1410,1410,1409,996
20241218,092200,47771471,1410,1410,1410,1410,5072
20241218,092100,40619951,1409,1418,1418,1409,1375
20241218,092000,38681051,1419,1419,1419,1419,414
20241218,091900,38093585,1419,1420,1420,1410,1615
20241218,091800,35812146,1420,1420,1420,1420,0
20241218,091700,35812146,1420,1412,1420,1412,1567
20241218,091600,33598118,1420,1423,1424,1420,71
20241218,091500,33497227,1423,1411,1423,1411,21
20241218,091400,33467548,1428,1428,1428,1428,0
20241218,091300,33467548,1428,1429,1429,1414,902
20241218,091200,32180140,1429,1425,1429,1425,840
20241218,091100,30980340,1429,1419,1429,1405,3018
20241218,091000,26692305,1419,1408,1420,1405,8937
20241218,090900,14072570,1409,1409,1409,1409,61
20241218,090800,13986621,1409,1405,1410,1405,212
20241218,090700,13688712,1410,1407,1411,1404,3070
20241218,090600,9370610,1411,1415,1415,1410,411
20241218,090500,8790685,1415,1417,1417,1415,74
20241218,090400,8685973,1406,1406,1419,1406,626
20241218,090300,7805782,1419,1409,1419,1406,977
20241218,090200,6429645,1409,1420,1420,1409,53
20241218,090100,6354957,1420,1420,1420,1403,1725
20241218,090000,3922192,1417,1430,1430,1417,2751