stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,200400,2318732400,2610,2610,2610,2610,16924
20241218,200300,2318732400,2610,2610,2610,2610,0
20241218,200200,2318732400,2610,2610,2610,2610,0
20241218,200100,2318732400,2610,2610,2610,2610,0
20241218,200000,2318732400,2610,2610,2610,2610,0
20241218,195900,2318732400,2610,2610,2610,2610,0
20241218,195800,2318732400,2610,2610,2610,2610,0
20241218,195700,2318732400,2610,2610,2610,2610,0
20241218,195600,2318732400,2610,2610,2610,2610,0
20241218,195500,2318732400,2610,2610,2610,2610,0
20241218,195400,2318732400,2610,2610,2610,2610,0
20241218,195300,2318732400,2610,2610,2610,2610,0
20241218,195200,2318732400,2610,2610,2610,2610,0
20241218,195100,2318732400,2610,2610,2610,2610,0
20241218,195000,2318732400,2610,2610,2610,2610,0
20241218,194900,2318732400,2610,2610,2610,2610,0
20241218,194800,2318732400,2610,2610,2610,2610,0
20241218,194700,2318732400,2610,2610,2610,2610,0
20241218,194600,2318732400,2610,2610,2610,2610,0
20241218,194500,2318732400,2610,2610,2610,2610,0
20241218,194400,2318732400,2610,2610,2610,2610,0
20241218,194300,2318732400,2610,2610,2610,2610,0
20241218,194200,2318732400,2610,2610,2610,2610,0
20241218,194100,2318732400,2610,2610,2610,2610,0
20241218,194000,2318732400,2610,2610,2610,2610,0
20241218,193900,2318732400,2610,2610,2610,2610,0
20241218,193800,2318732400,2610,2610,2610,2610,0
20241218,193700,2318732400,2610,2610,2610,2610,0
20241218,193600,2318732400,2610,2610,2610,2610,0
20241218,193500,2318732400,2610,2610,2610,2610,0
20241218,193400,2318732400,2610,2610,2610,2610,16924
20241218,193300,2318732400,2610,2610,2610,2610,0
20241218,193200,2318732400,2610,2610,2610,2610,0
20241218,193100,2318732400,2610,2610,2610,2610,0
20241218,193000,2318732400,2610,2610,2610,2610,0
20241218,192900,2318732400,2610,2610,2610,2610,0
20241218,192800,2318732400,2610,2610,2610,2610,0
20241218,192700,2318732400,2610,2610,2610,2610,0
20241218,192600,2318732400,2610,2610,2610,2610,0
20241218,192500,2318732400,2610,2610,2610,2610,0
20241218,192400,2318732400,2610,2610,2610,2610,0
20241218,192300,2318732400,2610,2610,2610,2610,0
20241218,192200,2318732400,2610,2610,2610,2610,0
20241218,192100,2318732400,2610,2610,2610,2610,0
20241218,192000,2318732400,2610,2610,2610,2610,0
20241218,191900,2318732400,2610,2610,2610,2610,0
20241218,191800,2318732400,2610,2610,2610,2610,0
20241218,191700,2318732400,2610,2610,2610,2610,0
20241218,191600,2318732400,2610,2610,2610,2610,0
20241218,191500,2318732400,2610,2610,2610,2610,0
20241218,191400,2318732400,2610,2610,2610,2610,0
20241218,191300,2318732400,2610,2610,2610,2610,0
20241218,191200,2318732400,2610,2610,2610,2610,0
20241218,191100,2318732400,2610,2610,2610,2610,0
20241218,191000,2318732400,2610,2610,2610,2610,0
20241218,190900,2318732400,2610,2610,2610,2610,0
20241218,190800,2318732400,2610,2610,2610,2610,0
20241218,190700,2318732400,2610,2610,2610,2610,0
20241218,190600,2318732400,2610,2610,2610,2610,0
20241218,190500,2318732400,2610,2610,2610,2610,0
20241218,190400,2318732400,2610,2610,2610,2610,16924
20241218,190300,2318732400,2610,2610,2610,2610,0
20241218,190200,2318732400,2610,2610,2610,2610,0
20241218,190100,2318732400,2610,2610,2610,2610,0
20241218,190000,2318732400,2610,2610,2610,2610,0
20241218,185900,2318732400,2610,2610,2610,2610,0
20241218,185800,2318732400,2610,2610,2610,2610,0
20241218,185700,2318732400,2610,2610,2610,2610,0
20241218,185600,2318732400,2610,2610,2610,2610,0
20241218,185500,2318732400,2610,2610,2610,2610,0
20241218,185400,2318732400,2610,2610,2610,2610,0
20241218,185300,2318732400,2610,2610,2610,2610,0
20241218,185200,2318732400,2610,2610,2610,2610,0
20241218,185100,2318732400,2610,2610,2610,2610,0
20241218,185000,2318732400,2610,2610,2610,2610,0
20241218,184900,2318732400,2610,2610,2610,2610,0
20241218,184800,2318732400,2610,2610,2610,2610,0
20241218,184700,2318732400,2610,2610,2610,2610,0
20241218,184600,2318732400,2610,2610,2610,2610,0
20241218,184500,2318732400,2610,2610,2610,2610,0
20241218,184400,2318732400,2610,2610,2610,2610,0
20241218,184300,2318732400,2610,2610,2610,2610,0
20241218,184200,2318732400,2610,2610,2610,2610,0
20241218,184100,2318732400,2610,2610,2610,2610,0
20241218,184000,2318732400,2610,2610,2610,2610,0
20241218,183900,2318732400,2610,2610,2610,2610,0
20241218,183800,2318732400,2610,2610,2610,2610,0
20241218,183700,2318732400,2610,2610,2610,2610,0
20241218,183600,2318732400,2610,2610,2610,2610,0
20241218,183500,2318732400,2610,2610,2610,2610,0
20241218,183400,2318732400,2610,2610,2610,2610,16924
20241218,183300,2318732400,2610,2610,2610,2610,0
20241218,183200,2318732400,2610,2610,2610,2610,0
20241218,183100,2318732400,2610,2610,2610,2610,0
20241218,183000,2318732400,2610,2610,2610,2610,0
20241218,182900,2318732400,2610,2610,2610,2610,0
20241218,182800,2318732400,2610,2610,2610,2610,0
20241218,182700,2318732400,2610,2610,2610,2610,0
20241218,182600,2318732400,2610,2610,2610,2610,0
20241218,182500,2318732400,2610,2610,2610,2610,0
20241218,182400,2318732400,2610,2610,2610,2610,0
20241218,182300,2318732400,2610,2610,2610,2610,0
20241218,182200,2318732400,2610,2610,2610,2610,0
20241218,182100,2318732400,2610,2610,2610,2610,0
20241218,182000,2318732400,2610,2610,2610,2610,0
20241218,181900,2318732400,2610,2610,2610,2610,0
20241218,181800,2318732400,2610,2610,2610,2610,0
20241218,181700,2318732400,2610,2610,2610,2610,0
20241218,181600,2318732400,2610,2610,2610,2610,0
20241218,181500,2318732400,2610,2610,2610,2610,0
20241218,181400,2318732400,2610,2610,2610,2610,0
20241218,181300,2318732400,2610,2610,2610,2610,0
20241218,181200,2318732400,2610,2610,2610,2610,0
20241218,181100,2318732400,2610,2610,2610,2610,0
20241218,181000,2318732400,2610,2610,2610,2610,0
20241218,180900,2318732400,2610,2610,2610,2610,0
20241218,180800,2318732400,2610,2610,2610,2610,0
20241218,180700,2318732400,2610,2610,2610,2610,0
20241218,180600,2318732400,2610,2610,2610,2610,0
20241218,180500,2318732400,2610,2610,2610,2610,0
20241218,180400,2318732400,2610,2610,2610,2610,16924
20241218,180300,2318732400,2610,2610,2610,2610,0
20241218,180200,2318732400,2610,2610,2610,2610,0
20241218,180100,2318732400,2610,2610,2610,2610,0
20241218,180000,2318732400,2610,2610,2610,2610,0
20241218,175900,2318732400,2610,2610,2610,2610,0
20241218,175800,2318732400,2610,2610,2610,2610,0
20241218,175700,2318732400,2610,2610,2610,2610,0
20241218,175600,2318732400,2610,2610,2610,2610,0
20241218,175500,2318732400,2610,2610,2610,2610,0
20241218,175400,2318732400,2610,2610,2610,2610,0
20241218,175300,2318732400,2610,2610,2610,2610,0
20241218,175200,2318732400,2610,2610,2610,2610,0
20241218,175100,2318732400,2610,2610,2610,2610,0
20241218,175000,2318732400,2610,2610,2610,2610,0
20241218,174900,2318732400,2610,2610,2610,2610,0
20241218,174800,2318732400,2610,2610,2610,2610,0
20241218,174700,2318732400,2610,2610,2610,2610,0
20241218,174600,2318732400,2610,2610,2610,2610,0
20241218,174500,2318732400,2610,2610,2610,2610,0
20241218,174400,2318732400,2610,2610,2610,2610,0
20241218,174300,2318732400,2610,2610,2610,2610,0
20241218,174200,2318732400,2610,2610,2610,2610,0
20241218,174100,2318732400,2610,2610,2610,2610,0
20241218,174000,2318732400,2610,2610,2610,2610,0
20241218,173900,2318732400,2610,2610,2610,2610,0
20241218,173800,2318732400,2610,2610,2610,2610,0
20241218,173700,2318732400,2610,2610,2610,2610,0
20241218,173600,2318732400,2610,2610,2610,2610,0
20241218,173500,2318732400,2610,2610,2610,2610,0
20241218,173400,2318732400,2610,2610,2610,2610,16924
20241218,173300,2318732400,2610,2610,2610,2610,0
20241218,173200,2318732400,2610,2610,2610,2610,0
20241218,173100,2318732400,2610,2610,2610,2610,0
20241218,173000,2318732400,2610,2610,2610,2610,0
20241218,172900,2318732400,2610,2610,2610,2610,0
20241218,172800,2318732400,2610,2610,2610,2610,0
20241218,172700,2318732400,2610,2610,2610,2610,0
20241218,172600,2318732400,2610,2610,2610,2610,0
20241218,172500,2318732400,2610,2610,2610,2610,0
20241218,172400,2318732400,2610,2610,2610,2610,0
20241218,172300,2318732400,2610,2610,2610,2610,0
20241218,172200,2318732400,2610,2610,2610,2610,0
20241218,172100,2318732400,2610,2610,2610,2610,0
20241218,172000,2318732400,2610,2610,2610,2610,0
20241218,171900,2318732400,2610,2610,2610,2610,0
20241218,171800,2318732400,2610,2610,2610,2610,0
20241218,171700,2318732400,2610,2610,2610,2610,0
20241218,171600,2318732400,2610,2610,2610,2610,0
20241218,171500,2318732400,2610,2610,2610,2610,0
20241218,171400,2318732400,2610,2610,2610,2610,0
20241218,171300,2318732400,2610,2610,2610,2610,0
20241218,171200,2318732400,2610,2610,2610,2610,0
20241218,171100,2318732400,2610,2610,2610,2610,0
20241218,171000,2318732400,2610,2610,2610,2610,0
20241218,170900,2318732400,2610,2610,2610,2610,0
20241218,170800,2318732400,2610,2610,2610,2610,0
20241218,170700,2318732400,2610,2610,2610,2610,0
20241218,170600,2318732400,2610,2610,2610,2610,0
20241218,170500,2318732400,2610,2610,2610,2610,0
20241218,170400,2318732400,2610,2610,2610,2610,16924
20241218,170300,2318732400,2610,2610,2610,2610,0
20241218,170200,2318732400,2610,2610,2610,2610,0
20241218,170100,2318732400,2610,2610,2610,2610,0
20241218,170000,2318732400,2610,2610,2610,2610,0
20241218,165900,2318732400,2610,2610,2610,2610,0
20241218,165800,2318732400,2610,2610,2610,2610,0
20241218,165700,2318732400,2610,2610,2610,2610,0
20241218,165600,2318732400,2610,2610,2610,2610,0
20241218,165500,2318732400,2610,2610,2610,2610,0
20241218,165400,2318732400,2610,2610,2610,2610,0
20241218,165300,2318732400,2610,2610,2610,2610,0
20241218,165200,2318732400,2610,2610,2610,2610,0
20241218,165100,2318732400,2610,2610,2610,2610,0
20241218,165000,2318732400,2610,2610,2610,2610,0
20241218,164900,2318732400,2610,2610,2610,2610,0
20241218,164800,2318732400,2610,2610,2610,2610,0
20241218,164700,2318732400,2610,2610,2610,2610,0
20241218,164600,2318732400,2610,2610,2610,2610,0
20241218,164500,2318732400,2610,2610,2610,2610,0
20241218,164400,2318732400,2610,2610,2610,2610,0
20241218,164300,2318732400,2610,2610,2610,2610,0
20241218,164200,2318732400,2610,2610,2610,2610,0
20241218,164100,2318732400,2610,2610,2610,2610,0
20241218,164000,2318732400,2610,2610,2610,2610,0
20241218,163900,2318732400,2610,2610,2610,2610,0
20241218,163800,2318732400,2610,2610,2610,2610,0
20241218,163700,2318732400,2610,2610,2610,2610,0
20241218,163600,2318732400,2610,2610,2610,2610,0
20241218,163500,2318732400,2610,2610,2610,2610,0
20241218,163400,2318732400,2610,2610,2610,2610,16924
20241218,163300,2318732400,2610,2610,2610,2610,0
20241218,163200,2318732400,2610,2610,2610,2610,0
20241218,163100,2318732400,2610,2610,2610,2610,0
20241218,163000,2318732400,2610,2610,2610,2610,0
20241218,162900,2318732400,2610,2610,2610,2610,0
20241218,162800,2318732400,2610,2610,2610,2610,0
20241218,162700,2318732400,2610,2610,2610,2610,0
20241218,162600,2318732400,2610,2610,2610,2610,0
20241218,162500,2318732400,2610,2610,2610,2610,0
20241218,162400,2318732400,2610,2610,2610,2610,0
20241218,162300,2318732400,2610,2610,2610,2610,0
20241218,162200,2318732400,2610,2610,2610,2610,0
20241218,162100,2318732400,2610,2610,2610,2610,0
20241218,162000,2318732400,2610,2610,2610,2610,0
20241218,161900,2318732400,2610,2610,2610,2610,0
20241218,161800,2318732400,2610,2610,2610,2610,0
20241218,161700,2318732400,2610,2610,2610,2610,0
20241218,161600,2318732400,2610,2610,2610,2610,0
20241218,161500,2318732400,2610,2610,2610,2610,0
20241218,161400,2318732400,2610,2610,2610,2610,0
20241218,161300,2318732400,2610,2610,2610,2610,0
20241218,161200,2318732400,2610,2610,2610,2610,0
20241218,161100,2318732400,2610,2610,2610,2610,0
20241218,161000,2318732400,2610,2610,2610,2610,0
20241218,160900,2318732400,2610,2610,2610,2610,0
20241218,160800,2318732400,2610,2610,2610,2610,0
20241218,160700,2318732400,2610,2610,2610,2610,0
20241218,160600,2318732400,2610,2610,2610,2610,0
20241218,160500,2318732400,2610,2610,2610,2610,0
20241218,160400,2318732400,2610,2610,2610,2610,16924
20241218,160300,2318732400,2610,2610,2610,2610,0
20241218,160200,2318732400,2610,2610,2610,2610,0
20241218,160100,2318732400,2610,2610,2610,2610,0
20241218,160000,2318732400,2610,2610,2610,2610,0
20241218,155900,2318732400,2610,2610,2610,2610,0
20241218,155800,2318732400,2610,2610,2610,2610,0
20241218,155700,2318732400,2610,2610,2610,2610,0
20241218,155600,2318732400,2610,2610,2610,2610,0
20241218,155500,2318732400,2610,2610,2610,2610,0
20241218,155400,2318732400,2610,2610,2610,2610,0
20241218,155300,2318732400,2610,2610,2610,2610,0
20241218,155200,2318732400,2610,2610,2610,2610,0
20241218,155100,2318732400,2610,2610,2610,2610,0
20241218,155000,2318732400,2610,2610,2610,2610,0
20241218,154900,2318732400,2610,2610,2610,2610,0
20241218,154800,2318732400,2610,2610,2610,2610,0
20241218,154700,2318732400,2610,2610,2610,2610,0
20241218,154600,2318732400,2610,2610,2610,2610,0
20241218,154500,2318732400,2610,2610,2610,2610,0
20241218,154400,2318732400,2610,2610,2610,2610,0
20241218,154300,2318732400,2610,2610,2610,2610,0
20241218,154200,2318732400,2610,2610,2610,2610,0
20241218,154100,2318732400,2610,2610,2610,2610,0
20241218,154000,2318732400,2610,2610,2610,2610,0
20241218,153900,2318732400,2610,2610,2610,2610,0
20241218,153800,2318732400,2610,2610,2610,2610,0
20241218,153700,2318732400,2610,2610,2610,2610,0
20241218,153600,2318732400,2610,2610,2610,2610,0
20241218,153500,2318732400,2610,2610,2610,2610,0
20241218,153400,2318732400,2610,2610,2610,2610,16924
20241218,153300,2318732400,2610,2610,2610,2610,0
20241218,153200,2318732400,2610,2610,2610,2610,0
20241218,153100,2318732400,2610,2610,2610,2610,0
20241218,153000,2318732400,2610,2610,2610,2610,16924
20241218,152900,2274560760,2620,2620,2620,2620,0
20241218,152800,2274560760,2620,2620,2620,2620,0
20241218,152700,2274560760,2620,2620,2620,2620,0
20241218,152600,2274560760,2620,2620,2620,2620,0
20241218,152500,2274560760,2620,2620,2620,2620,0
20241218,152400,2274560760,2620,2620,2620,2620,0
20241218,152300,2274560760,2620,2620,2620,2620,0
20241218,152200,2274560760,2620,2620,2620,2620,0
20241218,152100,2274560760,2620,2620,2620,2620,0
20241218,152000,2274560760,2620,2620,2620,2620,0
20241218,151900,2274560760,2620,2620,2620,2610,2080
20241218,151800,2269119210,2615,2610,2615,2610,2605
20241218,151700,2262308490,2615,2615,2615,2610,6456
20241218,151600,2245436920,2615,2610,2615,2610,412
20241218,151500,2244361250,2610,2610,2615,2610,3312
20241218,151400,2235716675,2610,2610,2615,2610,58
20241218,151300,2235565060,2610,2615,2615,2610,551
20241218,151200,2234126915,2615,2615,2615,2615,178
20241218,151100,2233661445,2620,2615,2620,2615,92
20241218,151000,2233420545,2615,2615,2620,2615,3928
20241218,150900,2223148750,2615,2615,2620,2615,732
20241218,150800,2221234275,2615,2615,2620,2615,2162
20241218,150700,2215580540,2615,2615,2615,2615,5322
20241218,150600,2201663510,2615,2615,2615,2615,3453
20241218,150500,2192633915,2615,2615,2615,2615,262
20241218,150400,2191948785,2615,2615,2620,2615,146
20241218,150300,2191566990,2615,2615,2620,2615,120
20241218,150200,2191253185,2615,2620,2620,2615,5
20241218,150100,2191240095,2615,2615,2620,2615,4052
20241218,150000,2180624730,2615,2615,2615,2615,13982
20241218,145900,2144061800,2610,2615,2615,2610,3455
20241218,145800,2135027070,2615,2615,2615,2615,1
20241218,145700,2135024455,2610,2610,2610,2610,8
20241218,145600,2135003575,2610,2610,2615,2610,1070
20241218,145500,2132205855,2610,2610,2610,2610,54
20241218,145400,2132064915,2610,2610,2615,2610,499
20241218,145300,2130760570,2610,2610,2610,2610,874
20241218,145200,2128479430,2610,2610,2610,2610,45
20241218,145100,2128361980,2610,2610,2610,2610,227
20241218,145000,2127769510,2610,2610,2615,2610,674
20241218,144900,2126007855,2610,2620,2620,2610,1360
20241218,144800,2122447515,2610,2615,2620,2610,20340
20241218,144700,2069200785,2615,2615,2615,2610,614
20241218,144600,2067598175,2610,2615,2615,2610,1031
20241218,144500,2064907260,2610,2610,2610,2610,12
20241218,144400,2064875940,2610,2615,2615,2610,478
20241218,144300,2063627355,2610,2615,2615,2610,505
20241218,144200,2062307270,2610,2610,2610,2610,2084
20241218,144100,2056868030,2610,2610,2610,2610,882
20241218,144000,2054566010,2610,2610,2615,2610,260
20241218,143900,2053887400,2615,2605,2615,2605,1810
20241218,143800,2049163330,2610,2610,2615,2610,616
20241218,143700,2047555565,2610,2610,2615,2610,61
20241218,143600,2047396350,2610,2610,2615,2610,21
20241218,143500,2047341530,2610,2615,2620,2610,260
20241218,143400,2046661670,2615,2615,2620,2615,6152
20241218,143300,2030574145,2615,2610,2615,2610,1404
20241218,143200,2026909450,2610,2610,2610,2610,694
20241218,143100,2025098110,2610,2610,2610,2605,1549
20241218,143000,2021062460,2610,2600,2610,2600,7246
20241218,142900,2002179050,2605,2605,2605,2605,100
20241218,142800,2001918550,2605,2600,2605,2600,178
20241218,142700,2001455235,2600,2605,2605,2600,4795
20241218,142600,1988985785,2605,2600,2605,2600,4092
20241218,142500,1978326570,2605,2605,2605,2605,6
20241218,142400,1978310940,2600,2600,2600,2600,0
20241218,142300,1978310940,2600,2600,2600,2600,730
20241218,142200,1976412940,2600,2600,2600,2600,4
20241218,142100,1976402540,2600,2605,2605,2600,409
20241218,142000,1975339115,2605,2600,2605,2600,630
20241218,141900,1973700595,2605,2605,2605,2605,1
20241218,141800,1973697990,2605,2600,2605,2600,1115
20241218,141700,1970798595,2600,2605,2605,2600,72
20241218,141600,1970611040,2600,2600,2600,2600,2502
20241218,141500,1964105840,2605,2605,2605,2605,632
20241218,141400,1962459480,2605,2600,2605,2600,1051
20241218,141300,1959726625,2605,2605,2605,2605,119
20241218,141200,1959416630,2605,2605,2605,2605,115
20241218,141100,1959117055,2605,2605,2605,2605,118
20241218,141000,1958809665,2605,2590,2605,2590,212
20241218,140900,1958260565,2600,2590,2600,2590,25752
20241218,140800,1891308575,2600,2595,2600,2585,6744
20241218,140700,1873822665,2595,2595,2595,2595,83
20241218,140600,1873607280,2595,2590,2595,2590,2062
20241218,140500,1868266695,2590,2590,2595,2590,626
20241218,140400,1866644355,2595,2590,2595,2590,14
20241218,140300,1866608085,2590,2590,2590,2590,1025
20241218,140200,1863953335,2590,2595,2595,2590,66
20241218,140100,1863782090,2590,2590,2595,2590,391
20241218,140000,1862769300,2590,2590,2595,2590,65
20241218,135900,1862600920,2590,2595,2595,2590,639
20241218,135800,1860942910,2595,2580,2595,2580,3789
20241218,135700,1851145470,2580,2600,2600,2580,13579
20241218,135600,1816035975,2600,2600,2600,2600,52
20241218,135500,1815900775,2600,2600,2600,2590,444
20241218,135400,1814750035,2590,2600,2600,2585,8483
20241218,135300,1792804310,2595,2600,2600,2595,403
20241218,135200,1791756525,2590,2600,2600,2590,4
20241218,135100,1791746155,2585,2595,2595,2585,9297
20241218,135000,1767679440,2595,2595,2595,2595,190
20241218,134900,1767186390,2595,2595,2595,2595,41
20241218,134800,1767079995,2590,2590,2595,2585,13002
20241218,134700,1733440795,2590,2590,2590,2590,2114
20241218,134600,1727965535,2585,2585,2590,2585,570
20241218,134500,1726491280,2590,2590,2590,2585,10465
20241218,134400,1699438405,2590,2590,2590,2585,358
20241218,134300,1698511390,2590,2590,2595,2585,4967
20241218,134200,1685651165,2590,2595,2595,2590,8662
20241218,134100,1663216535,2595,2595,2595,2595,1016
20241218,134000,1660580015,2590,2590,2595,2590,487
20241218,133900,1659318010,2595,2590,2595,2590,12235
20241218,133800,1627629190,2590,2595,2595,2590,1552
20241218,133700,1623609165,2590,2595,2595,2590,38
20241218,133600,1623510595,2595,2595,2595,2590,8312
20241218,133500,1601982020,2590,2590,2595,2590,74
20241218,133400,1601790105,2595,2595,2595,2590,5003
20241218,133300,1588830700,2595,2595,2600,2590,3238
20241218,133200,1580437605,2595,2605,2605,2595,114
20241218,133100,1580140785,2590,2595,2610,2590,335
20241218,133000,1579271500,2595,2595,2610,2590,32435
20241218,132900,1494929520,2600,2600,2600,2590,680
20241218,132800,1493165790,2600,2590,2600,2590,145
20241218,132700,1492789090,2595,2590,2600,2590,10452
20241218,132600,1465717005,2590,2600,2600,2590,1465
20241218,132500,1461915125,2595,2595,2600,2590,37596
20241218,132400,1364358765,2595,2600,2600,2595,12570
20241218,132300,1331738085,2600,2600,2605,2600,2163
20241218,132200,1326114270,2600,2600,2600,2600,17482
20241218,132100,1280661070,2600,2605,2605,2600,10268
20241218,132000,1253957970,2605,2605,2605,2605,0
20241218,131900,1253957970,2605,2600,2610,2600,14
20241218,131800,1253921545,2600,2605,2605,2600,8242
20241218,131700,1232458115,2605,2605,2605,2605,0
20241218,131600,1232458115,2605,2610,2610,2605,52
20241218,131500,1232322485,2605,2605,2605,2605,8243
20241218,131400,1210849470,2610,2610,2610,2610,20
20241218,131300,1210797270,2610,2610,2610,2610,60
20241218,131200,1210640670,2610,2605,2610,2605,13
20241218,131100,1210606800,2605,2610,2610,2605,8753
20241218,131000,1187774520,2615,2610,2615,2610,351
20241218,130900,1186858405,2610,2615,2615,2610,31
20241218,130800,1186777490,2610,2615,2615,2610,35
20241218,130700,1186686105,2610,2615,2615,2610,6021
20241218,130600,1170946290,2615,2615,2615,2615,1
20241218,130500,1170943675,2615,2610,2615,2610,3319
20241218,130400,1162281035,2615,2615,2615,2615,0
20241218,130300,1162281035,2615,2615,2615,2615,1100
20241218,130200,1159404535,2615,2610,2615,2610,2002
20241218,130100,1154179305,2615,2615,2615,2615,847
20241218,130000,1151964400,2615,2620,2620,2615,610
20241218,125900,1150369065,2620,2620,2620,2620,2
20241218,125800,1150363825,2620,2620,2620,2620,199
20241218,125700,1149842445,2620,2615,2620,2615,4019
20241218,125600,1139332750,2615,2615,2615,2615,86
20241218,125500,1139107860,2615,2615,2615,2615,2
20241218,125400,1139102630,2615,2615,2615,2615,19
20241218,125300,1139052945,2615,2615,2615,2615,522
20241218,125200,1137687915,2610,2610,2610,2610,552
20241218,125100,1136247195,2610,2615,2615,2610,1973
20241218,125000,1131092500,2615,2615,2615,2610,652
20241218,124900,1129387925,2615,2615,2615,2615,2006
20241218,124800,1124142235,2615,2615,2615,2615,1754
20241218,124700,1119555525,2615,2615,2615,2615,1150
20241218,124600,1116548275,2615,2610,2615,2610,159
20241218,124500,1116133230,2610,2610,2610,2610,2515
20241218,124400,1109569080,2610,2610,2615,2610,59
20241218,124300,1109415060,2610,2610,2615,2610,25
20241218,124200,1109349785,2610,2615,2615,2610,14
20241218,124100,1109313200,2615,2615,2615,2615,8
20241218,124000,1109292280,2615,2615,2615,2615,1
20241218,123900,1109289665,2615,2615,2615,2610,778
20241218,123800,1107258955,2610,2615,2615,2610,20
20241218,123700,1107206725,2610,2610,2610,2610,2
20241218,123600,1107201505,2610,2610,2615,2610,1849
20241218,123500,1102375585,2610,2610,2615,2610,694
20241218,123400,1100564225,2615,2615,2615,2615,109
20241218,123300,1100279190,2610,2615,2615,2610,21
20241218,123200,1100224340,2610,2615,2615,2610,1532
20241218,123100,1096218320,2615,2610,2615,2610,12
20241218,123000,1096186970,2610,2610,2615,2610,114
20241218,122900,1095889305,2615,2615,2615,2615,6
20241218,122800,1095873615,2615,2615,2615,2615,22
20241218,122700,1095816085,2610,2615,2615,2610,22
20241218,122600,1095758565,2615,2615,2615,2615,36
20241218,122500,1095664425,2610,2610,2610,2610,650
20241218,122400,1093967925,2615,2615,2615,2615,6
20241218,122300,1093952235,2615,2615,2615,2615,1005
20241218,122200,1091324160,2615,2615,2615,2615,534
20241218,122100,1089927750,2615,2610,2615,2610,140
20241218,122000,1089562310,2610,2610,2610,2610,146
20241218,121900,1089181250,2615,2615,2615,2615,16
20241218,121800,1089139410,2615,2615,2615,2615,106
20241218,121700,1088862220,2610,2615,2615,2610,126
20241218,121600,1088532845,2615,2615,2615,2615,16
20241218,121500,1088491005,2615,2615,2615,2615,0
20241218,121400,1088491005,2615,2610,2615,2610,236
20241218,121300,1087874865,2615,2615,2615,2615,5
20241218,121200,1087861790,2615,2615,2615,2615,5
20241218,121100,1087848715,2610,2615,2615,2610,485
20241218,121000,1086582800,2615,2615,2615,2615,0
20241218,120900,1086582800,2615,2610,2615,2610,2453
20241218,120800,1080180425,2610,2610,2610,2605,2022
20241218,120700,1074903035,2610,2605,2610,2605,1089
20241218,120600,1072060940,2605,2605,2610,2605,11
20241218,120500,1072032255,2610,2610,2610,2605,316
20241218,120400,1071208970,2605,2610,2610,2605,364
20241218,120300,1070260430,2610,2610,2610,2610,23
20241218,120200,1070200400,2610,2610,2610,2610,1
20241218,120100,1070197790,2605,2610,2610,2605,108
20241218,120000,1069916410,2610,2610,2610,2610,0
20241218,115900,1069916410,2610,2610,2610,2610,1007
20241218,115800,1067288140,2610,2610,2610,2610,29
20241218,115700,1067212450,2610,2610,2610,2610,0
20241218,115600,1067212450,2610,2610,2610,2610,82
20241218,115500,1066998430,2610,2610,2610,2610,205
20241218,115400,1066463380,2610,2605,2610,2605,540
20241218,115300,1065054150,2610,2610,2610,2610,210
20241218,115200,1064506050,2610,2610,2610,2610,1
20241218,115100,1064503440,2610,2610,2610,2610,6
20241218,115000,1064487780,2610,2605,2610,2605,1249
20241218,114900,1061234130,2605,2605,2605,2605,547
20241218,114800,1059809195,2605,2605,2605,2605,7
20241218,114700,1059790960,2600,2605,2605,2600,52
20241218,114600,1059655755,2605,2600,2605,2600,83
20241218,114500,1059439545,2605,2605,2605,2600,54
20241218,114400,1059298965,2600,2605,2605,2600,794
20241218,114300,1057234230,2605,2605,2605,2605,6
20241218,114200,1057218600,2600,2605,2605,2600,14
20241218,114100,1057182145,2605,2605,2605,2600,786
20241218,114000,1055134730,2605,2600,2605,2600,11
20241218,113900,1055106120,2600,2605,2605,2600,252
20241218,113800,1054450550,2605,2605,2605,2605,607
20241218,113700,1052869315,2605,2605,2605,2605,181
20241218,113600,1052397810,2605,2605,2605,2605,62
20241218,113500,1052236300,2605,2605,2605,2605,58
20241218,113400,1052085210,2605,2605,2605,2605,6
20241218,113300,1052069580,2605,2605,2605,2605,17
20241218,113200,1052025295,2605,2605,2605,2605,850
20241218,113100,1049811045,2605,2605,2605,2605,58
20241218,113000,1049659955,2605,2605,2605,2605,12
20241218,112900,1049628695,2605,2605,2605,2605,36
20241218,112800,1049534915,2605,2605,2605,2605,6
20241218,112700,1049519285,2605,2605,2605,2600,738
20241218,112600,1047596845,2605,2605,2605,2605,16
20241218,112500,1047555165,2605,2605,2605,2605,15
20241218,112400,1047516090,2605,2605,2605,2605,6
20241218,112300,1047500460,2605,2605,2605,2605,2294
20241218,112200,1041524590,2600,2600,2600,2600,43
20241218,112100,1041412790,2600,2600,2605,2600,20
20241218,112000,1041360750,2600,2605,2605,2600,523
20241218,111900,1040000900,2600,2600,2605,2600,4177
20241218,111800,1029140670,2600,2605,2605,2600,146
20241218,111700,1028761030,2600,2600,2605,2600,4348
20241218,111600,1017455420,2600,2605,2605,2600,1381
20241218,111500,1013858305,2600,2595,2600,2595,222
20241218,111400,1013281180,2600,2595,2600,2595,199
20241218,111300,1012763795,2600,2610,2610,2595,23293
20241218,111200,952203385,2600,2600,2610,2600,142
20241218,111100,951834165,2600,2605,2610,2600,12857
20241218,111000,918383910,2605,2605,2610,2605,30
20241218,110900,918305740,2605,2605,2610,2605,701
20241218,110800,916479605,2610,2610,2610,2605,588
20241218,110700,914945335,2605,2605,2605,2605,0
20241218,110600,914945335,2605,2605,2610,2605,26
20241218,110500,914877570,2610,2605,2615,2600,5508
20241218,110400,900546435,2610,2610,2610,2610,18
20241218,110300,900499455,2605,2605,2605,2605,2500
20241218,110200,893986955,2610,2610,2610,2605,1775
20241218,110100,889354325,2610,2610,2610,2610,5
20241218,110000,889341275,2610,2610,2610,2610,10
20241218,105900,889315175,2610,2605,2610,2605,7
20241218,105800,889296910,2605,2605,2605,2605,5821
20241218,105700,874133205,2605,2605,2605,2605,274
20241218,105600,873419435,2605,2605,2605,2605,22
20241218,105500,873362125,2605,2600,2605,2600,6
20241218,105400,873346515,2605,2605,2605,2605,177
20241218,105300,872885430,2610,2610,2610,2610,60
20241218,105200,872728830,2610,2605,2610,2600,768
20241218,105100,870731255,2605,2605,2605,2605,1217
20241218,105000,867560970,2600,2600,2605,2600,652
20241218,104900,865864270,2600,2600,2605,2600,138
20241218,104800,865505440,2605,2605,2605,2600,742
20241218,104700,863572555,2605,2605,2605,2605,482
20241218,104600,862316945,2605,2605,2610,2600,69
20241218,104500,862137175,2600,2605,2605,2600,112
20241218,104400,861845860,2605,2610,2610,2605,801
20241218,104300,859759215,2605,2605,2610,2605,51
20241218,104200,859626310,2605,2605,2610,2605,1185
20241218,104100,856539080,2605,2605,2610,2605,188
20241218,104000,856049315,2605,2605,2605,2605,227
20241218,103900,855457980,2600,2610,2610,2600,619
20241218,103800,853847580,2600,2600,2610,2600,650
20241218,103700,852157560,2600,2600,2610,2600,150
20241218,103600,851767500,2600,2610,2615,2595,34901
20241218,103500,760998650,2615,2615,2615,2615,0
20241218,103400,760998650,2615,2615,2615,2605,261
20241218,103300,760316560,2610,2610,2610,2605,3338
20241218,103200,751604705,2610,2610,2615,2610,1513
20241218,103100,747655745,2610,2615,2615,2610,405
20241218,103000,746598670,2615,2615,2615,2615,11
20241218,102900,746569905,2615,2615,2615,2615,6
20241218,102800,746554215,2610,2615,2615,2610,332
20241218,102700,745687685,2610,2610,2615,2610,4947
20241218,102600,732775985,2615,2620,2620,2610,515
20241218,102500,731429245,2615,2615,2620,2610,2378
20241218,102400,725210970,2620,2615,2620,2615,17
20241218,102300,725166460,2620,2620,2620,2620,200
20241218,102200,724642460,2620,2615,2620,2615,2902
20241218,102100,717053690,2620,2620,2620,2620,15
20241218,102000,717014390,2615,2620,2620,2615,32
20241218,101900,716930620,2620,2620,2625,2620,201
20241218,101800,716403955,2620,2615,2620,2615,884
20241218,101700,714089215,2615,2620,2620,2615,2966
20241218,101600,706319215,2620,2630,2630,2620,5504
20241218,101500,691861850,2630,2625,2630,2625,2330
20241218,101400,685735750,2625,2625,2630,2625,2968
20241218,101300,677944710,2625,2620,2625,2620,2877
20241218,101200,670394460,2620,2615,2620,2610,48686
20241218,101100,542869955,2610,2610,2615,2610,82
20241218,101000,542655710,2610,2615,2615,2610,11
20241218,100900,542626975,2615,2610,2615,2610,2211
20241218,100800,536855730,2610,2610,2615,2610,26
20241218,100700,536787815,2610,2615,2615,2610,1131
20241218,100600,533835320,2615,2615,2615,2610,174
20241218,100500,533381040,2615,2615,2615,2615,661
20241218,100400,531652525,2610,2610,2610,2610,9274
20241218,100300,507447385,2610,2610,2610,2610,130
20241218,100200,507108085,2610,2610,2610,2605,18044
20241218,100100,460103380,2605,2605,2610,2605,445
20241218,100000,458944130,2605,2605,2605,2605,74
20241218,095900,458751360,2610,2605,2610,2605,2428
20241218,095800,452414620,2605,2610,2610,2605,2305
20241218,095700,446405095,2610,2600,2610,2600,165
20241218,095600,445976025,2600,2605,2610,2600,11555
20241218,095500,415897555,2605,2600,2605,2600,2714
20241218,095400,408827835,2600,2605,2605,2600,125
20241218,095300,408502735,2600,2605,2605,2600,9589
20241218,095200,383540905,2605,2610,2610,2605,924
20241218,095100,381133720,2605,2610,2610,2605,1985
20241218,095000,375962760,2605,2605,2605,2605,256
20241218,094900,375295880,2610,2605,2610,2605,1919
20241218,094800,370296845,2605,2605,2605,2605,3903
20241218,094700,360129530,2610,2605,2610,2605,477
20241218,094600,358886915,2605,2605,2610,2605,131
20241218,094500,358545280,2605,2605,2605,2600,1285
20241218,094400,355197860,2605,2605,2610,2605,2231
20241218,094300,349386065,2605,2610,2610,2605,1620
20241218,094200,345161580,2610,2605,2610,2605,1657
20241218,094100,340843160,2610,2610,2610,2605,226
20241218,094000,340254145,2605,2610,2610,2605,128
20241218,093900,339920605,2610,2600,2610,2600,321
20241218,093800,339085290,2600,2605,2605,2600,845
20241218,093700,336884245,2605,2605,2610,2600,3252
20241218,093600,328413070,2605,2605,2610,2600,3116
20241218,093500,320295980,2600,2610,2610,2600,13909
20241218,093400,284065095,2610,2610,2615,2605,1225
20241218,093300,280868380,2605,2605,2610,2605,1576
20241218,093200,276762825,2605,2610,2610,2605,131
20241218,093100,276421010,2605,2610,2615,2605,7919
20241218,093000,255753535,2610,2610,2610,2605,155
20241218,092900,255349635,2610,2605,2610,2605,6117
20241218,092800,239412785,2610,2605,2610,2605,1509
20241218,092700,235475625,2605,2610,2615,2605,7791
20241218,092600,215174690,2610,2610,2610,2605,1141
20241218,092500,212200670,2615,2605,2615,2605,606
20241218,092400,210619255,2605,2605,2605,2605,7050
20241218,092300,192254005,2605,2605,2610,2605,1125
20241218,092200,189318370,2605,2605,2605,2605,4934
20241218,092100,176465300,2605,2605,2610,2605,1651
20241218,092000,172164435,2605,2605,2610,2605,292
20241218,091900,171402775,2605,2605,2610,2605,1732
20241218,091800,166890900,2610,2605,2610,2605,309
20241218,091700,166085895,2605,2605,2610,2605,4202
20241218,091600,155139300,2605,2605,2610,2605,616
20241218,091500,153533835,2605,2610,2610,2605,9635
20241218,091400,128388070,2610,2610,2615,2610,6963
20241218,091300,110202660,2615,2615,2615,2610,1805
20241218,091200,105482945,2610,2610,2620,2610,120
20241218,091100,105169480,2610,2610,2615,2610,1988
20241218,091000,99971360,2610,2615,2620,2610,5344
20241218,090900,85997275,2615,2610,2615,2610,706
20241218,090800,84151535,2610,2620,2620,2610,1567
20241218,090700,80059280,2620,2615,2620,2610,960
20241218,090600,77546840,2610,2615,2620,2610,4455
20241218,090500,65901430,2615,2615,2620,2610,241
20241218,090400,65272225,2610,2610,2615,2605,778
20241218,090300,63244530,2605,2600,2605,2595,1850
20241218,090200,58434235,2600,2605,2605,2600,10486
20241218,090100,31165265,2610,2605,2610,2605,2689
20241218,090000,24158820,2605,2605,2605,2605,9264