stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,184700,4915385815,2060,2060,2060,2060,65386
20241218,184600,4915385815,2060,2060,2060,2060,0
20241218,184500,4915385815,2060,2060,2060,2060,0
20241218,184400,4915385815,2060,2060,2060,2060,0
20241218,184300,4915385815,2060,2060,2060,2060,0
20241218,184200,4915385815,2060,2060,2060,2060,0
20241218,184100,4915385815,2060,2060,2060,2060,0
20241218,184000,4915385815,2060,2060,2060,2060,0
20241218,183900,4915385815,2060,2060,2060,2060,0
20241218,183800,4915385815,2060,2060,2060,2060,0
20241218,183700,4915385815,2060,2060,2060,2060,0
20241218,183600,4915385815,2060,2060,2060,2060,0
20241218,183500,4915385815,2060,2060,2060,2060,0
20241218,183400,4915385815,2060,2060,2060,2060,0
20241218,183300,4915385815,2060,2060,2060,2060,0
20241218,183200,4915385815,2060,2060,2060,2060,0
20241218,183100,4915385815,2060,2060,2060,2060,0
20241218,183000,4915385815,2060,2060,2060,2060,0
20241218,182900,4915385815,2060,2060,2060,2060,0
20241218,182800,4915385815,2060,2060,2060,2060,0
20241218,182700,4915385815,2060,2060,2060,2060,0
20241218,182600,4915385815,2060,2060,2060,2060,0
20241218,182500,4915385815,2060,2060,2060,2060,0
20241218,182400,4915385815,2060,2060,2060,2060,0
20241218,182300,4915385815,2060,2060,2060,2060,0
20241218,182200,4915385815,2060,2060,2060,2060,0
20241218,182100,4915385815,2060,2060,2060,2060,0
20241218,182000,4915385815,2060,2060,2060,2060,0
20241218,181900,4915385815,2060,2060,2060,2060,0
20241218,181800,4915385815,2060,2060,2060,2060,0
20241218,181700,4915385815,2060,2060,2060,2060,65386
20241218,181600,4915385815,2060,2060,2060,2060,0
20241218,181500,4915385815,2060,2060,2060,2060,0
20241218,181400,4915385815,2060,2060,2060,2060,0
20241218,181300,4915385815,2060,2060,2060,2060,0
20241218,181200,4915385815,2060,2060,2060,2060,0
20241218,181100,4915385815,2060,2060,2060,2060,0
20241218,181000,4915385815,2060,2060,2060,2060,0
20241218,180900,4915385815,2060,2060,2060,2060,0
20241218,180800,4915385815,2060,2060,2060,2060,0
20241218,180700,4915385815,2060,2060,2060,2060,0
20241218,180600,4915385815,2060,2060,2060,2060,0
20241218,180500,4915385815,2060,2060,2060,2060,0
20241218,180400,4915385815,2060,2060,2060,2060,0
20241218,180300,4915385815,2060,2060,2060,2060,0
20241218,180200,4915385815,2060,2060,2060,2060,0
20241218,180100,4915385815,2060,2060,2060,2060,0
20241218,180000,4915385815,2060,2060,2060,2060,0
20241218,175900,4915385815,2060,2060,2060,2060,0
20241218,175800,4915385815,2060,2060,2060,2060,0
20241218,175700,4915385815,2060,2060,2060,2060,0
20241218,175600,4915385815,2060,2060,2060,2060,0
20241218,175500,4915385815,2060,2060,2060,2060,0
20241218,175400,4915385815,2060,2060,2060,2060,0
20241218,175300,4915385815,2060,2060,2060,2060,0
20241218,175200,4915385815,2060,2060,2060,2060,0
20241218,175100,4915385815,2060,2060,2060,2060,0
20241218,175000,4915385815,2060,2060,2060,2060,0
20241218,174900,4915385815,2060,2060,2060,2060,0
20241218,174800,4915385815,2060,2060,2060,2060,0
20241218,174700,4915385815,2060,2060,2060,2060,65386
20241218,174600,4915385815,2060,2060,2060,2060,0
20241218,174500,4915385815,2060,2060,2060,2060,0
20241218,174400,4915385815,2060,2060,2060,2060,0
20241218,174300,4915385815,2060,2060,2060,2060,0
20241218,174200,4915385815,2060,2060,2060,2060,0
20241218,174100,4915385815,2060,2060,2060,2060,0
20241218,174000,4915385815,2060,2060,2060,2060,0
20241218,173900,4915385815,2060,2060,2060,2060,0
20241218,173800,4915385815,2060,2060,2060,2060,0
20241218,173700,4915385815,2060,2060,2060,2060,0
20241218,173600,4915385815,2060,2060,2060,2060,0
20241218,173500,4915385815,2060,2060,2060,2060,0
20241218,173400,4915385815,2060,2060,2060,2060,0
20241218,173300,4915385815,2060,2060,2060,2060,0
20241218,173200,4915385815,2060,2060,2060,2060,0
20241218,173100,4915385815,2060,2060,2060,2060,0
20241218,173000,4915385815,2060,2060,2060,2060,0
20241218,172900,4915385815,2060,2060,2060,2060,0
20241218,172800,4915385815,2060,2060,2060,2060,0
20241218,172700,4915385815,2060,2060,2060,2060,0
20241218,172600,4915385815,2060,2060,2060,2060,0
20241218,172500,4915385815,2060,2060,2060,2060,0
20241218,172400,4915385815,2060,2060,2060,2060,0
20241218,172300,4915385815,2060,2060,2060,2060,0
20241218,172200,4915385815,2060,2060,2060,2060,0
20241218,172100,4915385815,2060,2060,2060,2060,0
20241218,172000,4915385815,2060,2060,2060,2060,0
20241218,171900,4915385815,2060,2060,2060,2060,0
20241218,171800,4915385815,2060,2060,2060,2060,0
20241218,171700,4915385815,2060,2060,2060,2060,65386
20241218,171600,4915385815,2060,2060,2060,2060,0
20241218,171500,4915385815,2060,2060,2060,2060,0
20241218,171400,4915385815,2060,2060,2060,2060,0
20241218,171300,4915385815,2060,2060,2060,2060,0
20241218,171200,4915385815,2060,2060,2060,2060,0
20241218,171100,4915385815,2060,2060,2060,2060,0
20241218,171000,4915385815,2060,2060,2060,2060,0
20241218,170900,4915385815,2060,2060,2060,2060,0
20241218,170800,4915385815,2060,2060,2060,2060,0
20241218,170700,4915385815,2060,2060,2060,2060,0
20241218,170600,4915385815,2060,2060,2060,2060,0
20241218,170500,4915385815,2060,2060,2060,2060,0
20241218,170400,4915385815,2060,2060,2060,2060,0
20241218,170300,4915385815,2060,2060,2060,2060,0
20241218,170200,4915385815,2060,2060,2060,2060,0
20241218,170100,4915385815,2060,2060,2060,2060,0
20241218,170000,4915385815,2060,2060,2060,2060,0
20241218,165900,4915385815,2060,2060,2060,2060,0
20241218,165800,4915385815,2060,2060,2060,2060,0
20241218,165700,4915385815,2060,2060,2060,2060,0
20241218,165600,4915385815,2060,2060,2060,2060,0
20241218,165500,4915385815,2060,2060,2060,2060,0
20241218,165400,4915385815,2060,2060,2060,2060,0
20241218,165300,4915385815,2060,2060,2060,2060,0
20241218,165200,4915385815,2060,2060,2060,2060,0
20241218,165100,4915385815,2060,2060,2060,2060,0
20241218,165000,4915385815,2060,2060,2060,2060,0
20241218,164900,4915385815,2060,2060,2060,2060,0
20241218,164800,4915385815,2060,2060,2060,2060,0
20241218,164700,4915385815,2060,2060,2060,2060,65386
20241218,164600,4915385815,2060,2060,2060,2060,0
20241218,164500,4915385815,2060,2060,2060,2060,0
20241218,164400,4915385815,2060,2060,2060,2060,0
20241218,164300,4915385815,2060,2060,2060,2060,0
20241218,164200,4915385815,2060,2060,2060,2060,0
20241218,164100,4915385815,2060,2060,2060,2060,0
20241218,164000,4915385815,2060,2060,2060,2060,0
20241218,163900,4915385815,2060,2060,2060,2060,0
20241218,163800,4915385815,2060,2060,2060,2060,0
20241218,163700,4915385815,2060,2060,2060,2060,0
20241218,163600,4915385815,2060,2060,2060,2060,0
20241218,163500,4915385815,2060,2060,2060,2060,0
20241218,163400,4915385815,2060,2060,2060,2060,0
20241218,163300,4915385815,2060,2060,2060,2060,0
20241218,163200,4915385815,2060,2060,2060,2060,0
20241218,163100,4915385815,2060,2060,2060,2060,0
20241218,163000,4915385815,2060,2060,2060,2060,0
20241218,162900,4915385815,2060,2060,2060,2060,0
20241218,162800,4915385815,2060,2060,2060,2060,0
20241218,162700,4915385815,2060,2060,2060,2060,0
20241218,162600,4915385815,2060,2060,2060,2060,0
20241218,162500,4915385815,2060,2060,2060,2060,0
20241218,162400,4915385815,2060,2060,2060,2060,0
20241218,162300,4915385815,2060,2060,2060,2060,0
20241218,162200,4915385815,2060,2060,2060,2060,0
20241218,162100,4915385815,2060,2060,2060,2060,0
20241218,162000,4915385815,2060,2060,2060,2060,0
20241218,161900,4915385815,2060,2060,2060,2060,0
20241218,161800,4915385815,2060,2060,2060,2060,0
20241218,161700,4915385815,2060,2060,2060,2060,65386
20241218,161600,4915385815,2060,2060,2060,2060,0
20241218,161500,4915385815,2060,2060,2060,2060,0
20241218,161400,4915385815,2060,2060,2060,2060,0
20241218,161300,4915385815,2060,2060,2060,2060,0
20241218,161200,4915385815,2060,2060,2060,2060,0
20241218,161100,4915385815,2060,2060,2060,2060,0
20241218,161000,4915385815,2060,2060,2060,2060,0
20241218,160900,4915385815,2060,2060,2060,2060,0
20241218,160800,4915385815,2060,2060,2060,2060,0
20241218,160700,4915385815,2060,2060,2060,2060,0
20241218,160600,4915385815,2060,2060,2060,2060,0
20241218,160500,4915385815,2060,2060,2060,2060,0
20241218,160400,4915385815,2060,2060,2060,2060,0
20241218,160300,4915385815,2060,2060,2060,2060,0
20241218,160200,4915385815,2060,2060,2060,2060,0
20241218,160100,4915385815,2060,2060,2060,2060,0
20241218,160000,4915385815,2060,2060,2060,2060,0
20241218,155900,4915385815,2060,2060,2060,2060,0
20241218,155800,4915385815,2060,2060,2060,2060,0
20241218,155700,4915385815,2060,2060,2060,2060,0
20241218,155600,4915385815,2060,2060,2060,2060,0
20241218,155500,4915385815,2060,2060,2060,2060,0
20241218,155400,4915385815,2060,2060,2060,2060,0
20241218,155300,4915385815,2060,2060,2060,2060,0
20241218,155200,4915385815,2060,2060,2060,2060,0
20241218,155100,4915385815,2060,2060,2060,2060,0
20241218,155000,4915385815,2060,2060,2060,2060,0
20241218,154900,4915385815,2060,2060,2060,2060,0
20241218,154800,4915385815,2060,2060,2060,2060,0
20241218,154700,4915385815,2060,2060,2060,2060,65386
20241218,154600,4915385815,2060,2060,2060,2060,0
20241218,154500,4915385815,2060,2060,2060,2060,0
20241218,154400,4915385815,2060,2060,2060,2060,0
20241218,154300,4915385815,2060,2060,2060,2060,0
20241218,154200,4915385815,2060,2060,2060,2060,0
20241218,154100,4915385815,2060,2060,2060,2060,0
20241218,154000,4915385815,2060,2060,2060,2060,0
20241218,153900,4915385815,2060,2060,2060,2060,0
20241218,153800,4915385815,2060,2060,2060,2060,0
20241218,153700,4915385815,2060,2060,2060,2060,0
20241218,153600,4915385815,2060,2060,2060,2060,0
20241218,153500,4915385815,2060,2060,2060,2060,0
20241218,153400,4915385815,2060,2060,2060,2060,0
20241218,153300,4915385815,2060,2060,2060,2060,0
20241218,153200,4915385815,2060,2060,2060,2060,0
20241218,153100,4915385815,2060,2060,2060,2060,0
20241218,153000,4915385815,2060,2060,2060,2060,65386
20241218,152900,4780690655,2060,2060,2060,2060,0
20241218,152800,4780690655,2060,2060,2060,2060,0
20241218,152700,4780690655,2060,2060,2060,2060,0
20241218,152600,4780690655,2060,2060,2060,2060,0
20241218,152500,4780690655,2060,2060,2060,2060,0
20241218,152400,4780690655,2060,2060,2060,2060,0
20241218,152300,4780690655,2060,2060,2060,2060,0
20241218,152200,4780690655,2060,2060,2060,2060,0
20241218,152100,4780690655,2060,2060,2060,2060,0
20241218,152000,4780690655,2060,2060,2060,2060,0
20241218,151900,4780690655,2060,2060,2060,2050,5669
20241218,151800,4769046020,2060,2060,2060,2055,2631
20241218,151700,4763637720,2060,2060,2060,2050,9439
20241218,151600,4744216130,2055,2060,2065,2055,2609
20241218,151500,4738842505,2065,2060,2065,2055,6492
20241218,151400,4725466275,2060,2055,2060,2055,2855
20241218,151300,4719599225,2060,2050,2060,2050,37914
20241218,151200,4641675745,2050,2050,2055,2050,934
20241218,151100,4639761015,2055,2050,2055,2050,635
20241218,151000,4638458645,2055,2050,2055,2050,465
20241218,150900,4637503380,2055,2055,2055,2050,994
20241218,150800,4635465460,2050,2055,2055,2050,456
20241218,150700,4634530600,2055,2050,2055,2045,1861
20241218,150600,4630715550,2050,2045,2050,2045,8392
20241218,150500,4613522665,2050,2050,2055,2050,20644
20241218,150400,4571133445,2060,2050,2060,2045,12940
20241218,150300,4544612540,2050,2060,2060,2050,10552
20241218,150200,4522935705,2050,2060,2060,2050,4799
20241218,150100,4513081445,2055,2055,2060,2050,5105
20241218,150000,4502581130,2050,2055,2055,2050,6564
20241218,145900,4489096025,2055,2060,2060,2050,2849
20241218,145800,4483245510,2060,2055,2060,2045,9084
20241218,145700,4464574360,2055,2055,2055,2050,4325
20241218,145600,4455687000,2050,2045,2050,2040,6795
20241218,145500,4441767010,2050,2050,2050,2040,8313
20241218,145400,4424772895,2045,2050,2050,2045,4815
20241218,145300,4414915300,2050,2055,2055,2050,2364
20241218,145200,4410069045,2055,2050,2055,2045,5314
20241218,145100,4399156425,2045,2045,2050,2045,6535
20241218,145000,4385769570,2045,2045,2050,2040,1926
20241218,144900,4381821795,2035,2050,2050,2030,36290
20241218,144800,4308030620,2045,2050,2055,2040,14825
20241218,144700,4277736110,2055,2050,2055,2040,7116
20241218,144600,4263193255,2045,2050,2050,2045,5388
20241218,144500,4252158830,2055,2050,2065,2050,13395
20241218,144400,4224693340,2065,2070,2070,2050,92537
20241218,144300,4034143135,2075,2075,2075,2075,498
20241218,144200,4033109785,2075,2075,2075,2065,2594
20241218,144100,4027742815,2070,2075,2080,2070,7054
20241218,144000,4013133220,2070,2075,2075,2070,319
20241218,143900,4012472855,2075,2075,2075,2070,104
20241218,143800,4012257555,2065,2075,2075,2065,11740
20241218,143700,3987988490,2075,2070,2075,2070,1595
20241218,143600,3984682830,2070,2070,2070,2065,1924
20241218,143500,3980700515,2070,2070,2075,2070,5107
20241218,143400,3970128885,2070,2070,2070,2070,1485
20241218,143300,3967054935,2075,2070,2075,2070,1445
20241218,143200,3964063615,2070,2070,2075,2070,633
20241218,143100,3962752300,2070,2070,2075,2070,2023
20241218,143000,3958564635,2070,2080,2080,2070,5720
20241218,142900,3946717525,2075,2075,2080,2070,8802
20241218,142800,3928461535,2070,2080,2080,2065,25575
20241218,142700,3875500180,2085,2085,2085,2070,25859
20241218,142600,3821852445,2085,2085,2085,2085,316
20241218,142500,3821193585,2085,2085,2085,2085,102
20241218,142400,3820980915,2080,2085,2090,2080,4496
20241218,142300,3811618295,2090,2090,2090,2085,3133
20241218,142200,3805085720,2090,2090,2095,2090,1674
20241218,142100,3801586230,2090,2090,2090,2090,1
20241218,142000,3801584140,2090,2090,2090,2090,203
20241218,141900,3801159870,2090,2095,2095,2080,8370
20241218,141800,3783731340,2095,2090,2095,2090,2799
20241218,141700,3777881425,2075,2095,2095,2075,52444
20241218,141600,3668799960,2100,2090,2100,2090,4656
20241218,141500,3659029540,2100,2090,2100,2090,3128
20241218,141400,3652491980,2090,2090,2100,2090,630
20241218,141300,3651174570,2100,2095,2100,2095,3899
20241218,141200,3642991060,2100,2095,2100,2090,1197
20241218,141100,3640485340,2090,2100,2100,2090,506
20241218,141000,3639427765,2090,2090,2090,2090,1362
20241218,140900,3636581185,2100,2095,2100,2090,1769
20241218,140800,3632883820,2100,2100,2100,2090,417
20241218,140700,3632012120,2100,2095,2100,2090,817
20241218,140600,3630304485,2100,2100,2100,2090,40
20241218,140500,3630220745,2100,2100,2100,2085,185
20241218,140400,3629834495,2100,2100,2100,2085,2101
20241218,140300,3625450965,2100,2090,2100,2090,2816
20241218,140200,3619565515,2090,2085,2090,2085,1305
20241218,140100,3616844565,2085,2085,2085,2085,1
20241218,140000,3616842480,2090,2085,2090,2085,151
20241218,135900,3616527635,2090,2090,2090,2090,50
20241218,135800,3616423135,2090,2085,2090,2085,236
20241218,135700,3615930995,2090,2090,2090,2085,15
20241218,135600,3615899650,2090,2090,2090,2090,29
20241218,135500,3615839040,2085,2090,2090,2085,902
20241218,135400,3613956360,2095,2095,2095,2095,1
20241218,135300,3613954265,2085,2090,2095,2085,5387
20241218,135200,3602716785,2100,2100,2100,2100,1
20241218,135100,3602714685,2090,2090,2090,2090,3
20241218,135000,3602708415,2100,2100,2100,2100,0
20241218,134900,3602708415,2100,2090,2100,2085,1697
20241218,134800,3599164120,2100,2100,2100,2100,0
20241218,134700,3599164120,2100,2090,2100,2090,520
20241218,134600,3598077310,2100,2100,2100,2100,0
20241218,134500,3598077310,2100,2100,2100,2100,0
20241218,134400,3598077310,2100,2100,2100,2090,4388
20241218,134300,3588866660,2100,2100,2100,2100,20
20241218,134200,3588824660,2100,2090,2100,2090,1074
20241218,134100,3586579990,2100,2095,2100,2090,1111
20241218,134000,3584257370,2100,2100,2100,2095,1140
20241218,133900,3581868370,2100,2105,2105,2095,107
20241218,133800,3581643190,2105,2090,2105,2090,10163
20241218,133700,3560251080,2100,2100,2100,2090,6016
20241218,133600,3547617600,2090,2095,2100,2090,1044
20241218,133500,3545431105,2095,2090,2095,2090,3509
20241218,133400,3538082290,2090,2090,2090,2090,1394
20241218,133300,3535168830,2090,2085,2090,2085,973
20241218,133200,3533140120,2090,2090,2090,2090,56
20241218,133100,3533023080,2095,2095,2095,2095,0
20241218,133000,3533023080,2095,2090,2095,2085,1787
20241218,132900,3529289370,2090,2090,2090,2080,8288
20241218,132800,3512021695,2090,2090,2090,2090,85
20241218,132700,3511844045,2090,2090,2090,2090,3040
20241218,132600,3505490445,2090,2090,2090,2090,486
20241218,132500,3504474705,2090,2090,2090,2085,1835
20241218,132400,3500648680,2085,2085,2085,2085,1937
20241218,132300,3496610035,2085,2090,2090,2085,3056
20241218,132200,3490238270,2090,2085,2090,2085,631
20241218,132100,3488922630,2090,2095,2095,2090,48
20241218,132000,3488822305,2085,2095,2095,2085,2001
20241218,131900,3484645800,2090,2085,2090,2085,3928
20241218,131800,3476449750,2090,2085,2090,2085,702
20241218,131700,3474986070,2090,2090,2090,2090,477
20241218,131600,3473989140,2095,2095,2095,2095,0
20241218,131500,3473989140,2095,2090,2095,2090,272
20241218,131400,3473420650,2095,2090,2095,2090,66
20241218,131300,3473282705,2095,2090,2095,2085,14284
20241218,131200,3443497075,2095,2095,2095,2090,1145
20241218,131100,3441104010,2090,2095,2095,2090,125
20241218,131000,3440842635,2095,2090,2095,2085,2462
20241218,130900,3435697245,2090,2095,2095,2085,2403
20241218,130800,3430675030,2090,2090,2090,2090,2726
20241218,130700,3424977690,2085,2085,2090,2085,1146
20241218,130600,3422588275,2085,2090,2090,2085,6218
20241218,130500,3409620735,2085,2090,2090,2085,7204
20241218,130400,3394592275,2090,2090,2090,2090,3613
20241218,130300,3387041105,2090,2090,2095,2090,1856
20241218,130200,3383161865,2095,2095,2095,2090,482
20241218,130100,3382154400,2095,2095,2095,2095,0
20241218,130000,3382154400,2095,2100,2100,2095,2076
20241218,125900,3377805145,2100,2105,2105,2100,1008
20241218,125800,3375688315,2090,2100,2105,2090,3731
20241218,125700,3367856200,2100,2100,2100,2090,2415
20241218,125600,3362808795,2100,2100,2100,2100,282
20241218,125500,3362216595,2100,2095,2100,2090,8002
20241218,125400,3345456750,2105,2105,2105,2105,1
20241218,125300,3345454645,2095,2105,2105,2095,6
20241218,125200,3345442025,2105,2105,2105,2105,1
20241218,125100,3345439920,2100,2100,2105,2100,3651
20241218,125000,3337772815,2105,2100,2105,2100,476
20241218,124900,3336773210,2105,2105,2105,2100,395
20241218,124800,3335942920,2105,2105,2105,2105,204
20241218,124700,3335513500,2105,2100,2105,2100,301
20241218,124600,3334881395,2105,2100,2105,2100,268
20241218,124500,3334318545,2105,2100,2105,2100,1153
20241218,124400,3331896485,2100,2100,2100,2095,52
20241218,124300,3331787535,2095,2100,2100,2095,2125
20241218,124200,3327327175,2100,2095,2100,2095,208
20241218,124100,3326890905,2100,2100,2100,2100,1
20241218,124000,3326888805,2100,2090,2100,2090,32
20241218,123900,3326821790,2095,2095,2095,2095,40
20241218,123800,3326737990,2100,2095,2100,2095,85
20241218,123700,3326559905,2100,2095,2100,2095,927
20241218,123600,3324617830,2105,2105,2105,2105,3
20241218,123500,3324611515,2105,2105,2105,2105,1
20241218,123400,3324609410,2100,2100,2100,2100,5795
20241218,123300,3312439910,2100,2100,2100,2100,0
20241218,123200,3312439910,2100,2095,2100,2095,143
20241218,123100,3312140310,2095,2095,2095,2095,4
20241218,123000,3312131930,2100,2090,2100,2090,1067
20241218,122900,3309896890,2100,2100,2100,2100,104
20241218,122800,3309678490,2090,2090,2090,2090,3799
20241218,122700,3301738580,2090,2090,2090,2090,1978
20241218,122600,3297604560,2100,2095,2100,2090,1499
20241218,122500,3294469960,2100,2095,2100,2095,44
20241218,122400,3294377615,2100,2095,2100,2090,1582
20241218,122300,3291058215,2100,2095,2100,2095,3
20241218,122200,3291051920,2100,2090,2100,2090,126
20241218,122100,3290788570,2105,2100,2105,2095,5529
20241218,122000,3279193480,2105,2100,2105,2100,208
20241218,121900,3278756675,2110,2120,2120,2100,607
20241218,121800,3277479925,2120,2090,2120,2090,33974
20241218,121700,3205973810,2100,2100,2100,2090,303
20241218,121600,3205339510,2095,2095,2100,2085,11228
20241218,121500,3181900725,2095,2095,2100,2095,1104
20241218,121400,3179587325,2095,2085,2095,2085,29277
20241218,121300,3118413385,2090,2085,2090,2085,229
20241218,121200,3117935910,2090,2090,2090,2085,15471
20241218,121100,3085678865,2085,2090,2095,2085,1378
20241218,121000,3082798880,2095,2090,2095,2085,8764
20241218,120900,3064500315,2090,2085,2090,2080,2226
20241218,120800,3059862465,2080,2080,2090,2075,25396
20241218,120700,3007092845,2080,2085,2090,2080,53397
20241218,120600,2895786140,2090,2095,2095,2085,20547
20241218,120500,2852841005,2095,2095,2100,2095,2693
20241218,120400,2847197385,2095,2095,2095,2095,787
20241218,120300,2845548620,2095,2095,2095,2095,409
20241218,120200,2844691765,2100,2100,2100,2100,12
20241218,120100,2844666565,2100,2090,2100,2090,708
20241218,120000,2843185795,2090,2100,2100,2090,11979
20241218,115900,2818080750,2100,2100,2100,2100,115
20241218,115800,2817839250,2100,2105,2105,2100,11689
20241218,115700,2793283905,2100,2100,2100,2100,0
20241218,115600,2793283905,2100,2100,2100,2100,406
20241218,115500,2792431305,2100,2105,2105,2100,104
20241218,115400,2792212715,2105,2105,2105,2105,6
20241218,115300,2792200085,2100,2100,2100,2100,1
20241218,115200,2792197985,2100,2100,2100,2100,785
20241218,115100,2790549485,2095,2095,2095,2095,0
20241218,115000,2790549485,2095,2095,2100,2095,5018
20241218,114900,2780030920,2095,2095,2095,2095,7737
20241218,114800,2763821905,2095,2105,2105,2095,276
20241218,114700,2763242265,2105,2100,2105,2100,307
20241218,114600,2762597560,2095,2095,2095,2095,272
20241218,114500,2762027720,2100,2095,2105,2095,5005
20241218,114400,2751532760,2105,2100,2105,2095,106
20241218,114300,2751310170,2105,2095,2105,2095,101
20241218,114200,2751098565,2105,2100,2105,2100,11
20241218,114100,2751075460,2095,2095,2105,2095,2290
20241218,114000,2746275910,2095,2095,2095,2095,691
20241218,113900,2744828265,2095,2095,2100,2095,2001
20241218,113800,2740631170,2100,2100,2100,2095,486
20241218,113700,2739612950,2100,2095,2100,2095,8384
20241218,113600,2722046320,2095,2095,2100,2095,508
20241218,113500,2720982010,2100,2100,2100,2100,1567
20241218,113400,2717691310,2105,2100,2105,2095,2529
20241218,113300,2712385545,2100,2100,2100,2095,5138
20241218,113200,2701596350,2100,2100,2110,2100,972
20241218,113100,2699554840,2110,2105,2110,2100,2982
20241218,113000,2693280060,2110,2105,2110,2105,2288
20241218,112900,2688463805,2110,2110,2110,2105,512
20241218,112800,2687385935,2110,2110,2110,2105,42
20241218,112700,2687297410,2110,2110,2115,2100,18317
20241218,112600,2648757820,2110,2115,2115,2110,5228
20241218,112500,2637703965,2120,2120,2120,2115,549
20241218,112400,2636542585,2120,2120,2120,2115,176
20241218,112300,2636169965,2120,2120,2120,2115,44
20241218,112200,2636076895,2115,2120,2120,2115,6967
20241218,112100,2621307355,2120,2120,2120,2120,0
20241218,112000,2621307355,2120,2125,2125,2120,368
20241218,111900,2620525625,2125,2120,2125,2120,1571
20241218,111800,2617191355,2125,2125,2125,2120,8253
20241218,111700,2599658630,2130,2130,2130,2130,1268
20241218,111600,2596957790,2130,2130,2130,2125,1512
20241218,111500,2593739170,2130,2135,2135,2130,6589
20241218,111400,2579699195,2140,2135,2140,2135,2565
20241218,111300,2574218570,2140,2135,2140,2135,1726
20241218,111200,2570533555,2140,2120,2140,2120,7242
20241218,111100,2555113815,2115,2125,2125,2115,9653
20241218,111000,2534628220,2130,2130,2130,2125,2764
20241218,110900,2528740910,2130,2130,2135,2130,2302
20241218,110800,2523837470,2140,2135,2140,2135,230
20241218,110700,2523346270,2140,2135,2140,2135,6681
20241218,110600,2509081485,2145,2140,2145,2135,16146
20241218,110500,2474492160,2135,2135,2140,2130,2925
20241218,110400,2468251020,2135,2125,2135,2125,3509
20241218,110300,2460774580,2135,2135,2135,2125,1268
20241218,110200,2458071045,2135,2125,2135,2125,4571
20241218,110100,2448336700,2125,2130,2130,2120,5161
20241218,110000,2437377245,2130,2130,2135,2125,4023
20241218,105900,2428813350,2125,2120,2130,2120,3079
20241218,105800,2422271020,2120,2125,2130,2120,3885
20241218,105700,2414017440,2130,2125,2140,2125,16955
20241218,105600,2377876910,2125,2110,2125,2105,16496
20241218,105500,2342968620,2115,2115,2115,2105,607
20241218,105400,2341690845,2110,2100,2110,2100,7126
20241218,105300,2326663545,2100,2105,2105,2100,6397
20241218,105200,2313197910,2105,2105,2105,2100,79
20241218,105100,2313031990,2110,2105,2110,2100,5849
20241218,105000,2300736085,2110,2105,2110,2105,266
20241218,104900,2300176140,2110,2105,2110,2105,110
20241218,104800,2299944585,2095,2100,2105,2095,6422
20241218,104700,2286473205,2105,2105,2105,2100,262
20241218,104600,2285922445,2100,2095,2110,2090,1492
20241218,104500,2282799250,2095,2110,2110,2095,5658
20241218,104400,2270925655,2110,2110,2110,2100,376
20241218,104300,2270136015,2115,2105,2115,2095,9019
20241218,104200,2251179875,2115,2110,2115,2110,5263
20241218,104100,2240074570,2110,2110,2110,2110,439
20241218,104000,2239148280,2110,2110,2110,2110,457
20241218,103900,2238184010,2110,2105,2110,2105,962
20241218,103800,2236154700,2110,2110,2110,2105,73
20241218,103700,2236000700,2105,2105,2110,2105,1233
20241218,103600,2233402680,2110,2110,2115,2110,3728
20241218,103500,2225536595,2115,2115,2115,2110,2581
20241218,103400,2220078225,2115,2115,2115,2110,1276
20241218,103300,2217384515,2110,2115,2115,2110,223
20241218,103200,2216913640,2115,2105,2115,2100,2784
20241218,103100,2211044455,2110,2115,2115,2105,304
20241218,103000,2210404510,2105,2105,2115,2105,1310
20241218,102900,2207642715,2105,2105,2105,2105,204
20241218,102800,2207213295,2105,2100,2105,2100,2439
20241218,102700,2202086365,2100,2095,2100,2090,1492
20241218,102600,2198962080,2095,2090,2100,2090,326
20241218,102500,2198280465,2105,2105,2105,2090,5037
20241218,102400,2187731925,2100,2100,2100,2100,400
20241218,102300,2186891925,2100,2095,2100,2095,2001
20241218,102200,2182699825,2100,2095,2105,2095,3879
20241218,102100,2174566140,2105,2095,2105,2095,378
20241218,102000,2173774110,2095,2100,2105,2090,792
20241218,101900,2172118780,2100,2090,2100,2090,5362
20241218,101800,2160868330,2100,2100,2100,2100,1
20241218,101700,2160866230,2095,2095,2100,2095,807
20241218,101600,2159175540,2100,2100,2100,2090,3821
20241218,101500,2151183540,2095,2090,2100,2090,2058
20241218,101400,2146872265,2100,2095,2100,2090,9940
20241218,101300,2126090415,2095,2095,2095,2090,2603
20241218,101200,2120644130,2095,2090,2095,2090,1370
20241218,101100,2117774210,2095,2095,2095,2090,245
20241218,101000,2117260940,2095,2090,2095,2090,6124
20241218,100900,2104461690,2090,2095,2095,2090,11322
20241218,100800,2080798590,2095,2095,2095,2090,7988
20241218,100700,2064078955,2095,2095,2100,2095,335
20241218,100600,2063377005,2100,2095,2100,2095,1169
20241218,100500,2060922725,2100,2090,2100,2090,3613
20241218,100400,2053358930,2100,2095,2100,2090,14986
20241218,100300,2022035155,2100,2095,2100,2095,3005
20241218,100200,2015739655,2095,2095,2100,2095,13762
20241218,100100,1986883265,2095,2100,2100,2095,301
20241218,100000,1986252170,2100,2095,2100,2095,1336
20241218,095900,1983453245,2100,2095,2100,2095,218
20241218,095800,1982996360,2095,2100,2100,2095,3053
20241218,095700,1976599825,2100,2100,2100,2095,716
20241218,095600,1975099725,2095,2100,2100,2095,2635
20241218,095500,1969574200,2100,2095,2100,2095,1089
20241218,095400,1967292320,2095,2095,2095,2095,902
20241218,095300,1965402630,2095,2100,2100,2095,4291
20241218,095200,1956412980,2095,2095,2100,2095,2100
20241218,095100,1952011965,2095,2105,2105,2095,2814
20241218,095000,1946108985,2105,2100,2110,2090,16551
20241218,094900,1911446630,2100,2105,2105,2100,3789
20241218,094800,1903489680,2110,2105,2110,2095,2888
20241218,094700,1897424875,2095,2100,2105,2095,10963
20241218,094600,1874399235,2095,2100,2100,2095,31073
20241218,094500,1809274850,2100,2100,2100,2100,2373
20241218,094400,1804291550,2100,2100,2105,2100,1158
20241218,094300,1801859235,2105,2100,2105,2100,2619
20241218,094200,1796356105,2100,2095,2105,2095,6568
20241218,094100,1782584545,2095,2100,2105,2095,32707
20241218,094000,1713910675,2100,2110,2110,2100,9106
20241218,093900,1694742140,2110,2105,2110,2105,3743
20241218,093800,1686863030,2110,2110,2110,2105,4462
20241218,093700,1677453195,2110,2115,2115,2110,12163
20241218,093600,1651778375,2120,2115,2120,2115,3251
20241218,093500,1644888315,2115,2115,2115,2110,546
20241218,093400,1643733550,2110,2120,2120,2110,6026
20241218,093300,1630981385,2120,2115,2120,2115,2356
20241218,093200,1625996395,2120,2130,2130,2120,1872
20241218,093100,1622019420,2125,2145,2145,2090,84866
20241218,093000,1443569100,2145,2140,2145,2130,11963
20241218,092900,1417924085,2140,2155,2155,2125,11945
20241218,092800,1392381275,2150,2130,2185,2130,180119
20241218,092700,1001044670,2135,2135,2135,2130,296
20241218,092600,1000413210,2130,2135,2140,2120,3480
20241218,092500,992998740,2135,2115,2140,2115,29249
20241218,092400,930734700,2115,2120,2120,2115,6279
20241218,092300,917451740,2120,2115,2120,2115,6470
20241218,092200,903767655,2115,2115,2120,2115,27438
20241218,092100,845736280,2110,2105,2115,2105,4399
20241218,092000,836454390,2115,2100,2115,2100,8476
20241218,091900,818599360,2100,2100,2105,2100,16405
20241218,091800,784148810,2100,2110,2110,2100,29956
20241218,091700,721162695,2110,2105,2115,2105,2585
20241218,091600,715709460,2115,2115,2120,2105,7583
20241218,091500,699710655,2115,2115,2120,2110,2325
20241218,091400,694793075,2120,2115,2120,2110,2429
20241218,091300,689648775,2110,2110,2120,2105,12010
20241218,091200,664289400,2110,2115,2115,2105,5678
20241218,091100,652316705,2115,2115,2115,2100,21959
20241218,091000,606144235,2105,2120,2120,2100,29956
20241218,090900,543040890,2115,2120,2120,2105,4485
20241218,090800,533558990,2120,2120,2125,2095,71501
20241218,090700,382863375,2125,2125,2130,2115,3437
20241218,090600,375573410,2125,2125,2135,2115,56866
20241218,090500,255115070,2125,2130,2135,2120,23216
20241218,090400,205768610,2130,2135,2140,2130,9996
20241218,090300,184431555,2135,2140,2145,2135,5921
20241218,090200,171764185,2130,2130,2145,2125,16877
20241218,090100,135754630,2130,2125,2145,2125,32399
20241218,090000,66724580,2135,2120,2135,2120,30757