stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,204700,23731387870,3065,3065,3065,3065,58238
20241218,204600,23731387870,3065,3065,3065,3065,0
20241218,204500,23731387870,3065,3065,3065,3065,0
20241218,204400,23731387870,3065,3065,3065,3065,0
20241218,204300,23731387870,3065,3065,3065,3065,0
20241218,204200,23731387870,3065,3065,3065,3065,0
20241218,204100,23731387870,3065,3065,3065,3065,0
20241218,204000,23731387870,3065,3065,3065,3065,0
20241218,203900,23731387870,3065,3065,3065,3065,0
20241218,203800,23731387870,3065,3065,3065,3065,0
20241218,203700,23731387870,3065,3065,3065,3065,0
20241218,203600,23731387870,3065,3065,3065,3065,0
20241218,203500,23731387870,3065,3065,3065,3065,0
20241218,203400,23731387870,3065,3065,3065,3065,0
20241218,203300,23731387870,3065,3065,3065,3065,0
20241218,203200,23731387870,3065,3065,3065,3065,0
20241218,203100,23731387870,3065,3065,3065,3065,0
20241218,203000,23731387870,3065,3065,3065,3065,0
20241218,202900,23731387870,3065,3065,3065,3065,0
20241218,202800,23731387870,3065,3065,3065,3065,0
20241218,202700,23731387870,3065,3065,3065,3065,0
20241218,202600,23731387870,3065,3065,3065,3065,0
20241218,202500,23731387870,3065,3065,3065,3065,0
20241218,202400,23731387870,3065,3065,3065,3065,0
20241218,202300,23731387870,3065,3065,3065,3065,0
20241218,202200,23731387870,3065,3065,3065,3065,0
20241218,202100,23731387870,3065,3065,3065,3065,0
20241218,202000,23731387870,3065,3065,3065,3065,0
20241218,201900,23731387870,3065,3065,3065,3065,0
20241218,201800,23731387870,3065,3065,3065,3065,0
20241218,201700,23731387870,3065,3065,3065,3065,58238
20241218,201600,23731387870,3065,3065,3065,3065,0
20241218,201500,23731387870,3065,3065,3065,3065,0
20241218,201400,23731387870,3065,3065,3065,3065,0
20241218,201300,23731387870,3065,3065,3065,3065,0
20241218,201200,23731387870,3065,3065,3065,3065,0
20241218,201100,23731387870,3065,3065,3065,3065,0
20241218,201000,23731387870,3065,3065,3065,3065,0
20241218,200900,23731387870,3065,3065,3065,3065,0
20241218,200800,23731387870,3065,3065,3065,3065,0
20241218,200700,23731387870,3065,3065,3065,3065,0
20241218,200600,23731387870,3065,3065,3065,3065,0
20241218,200500,23731387870,3065,3065,3065,3065,0
20241218,200400,23731387870,3065,3065,3065,3065,0
20241218,200300,23731387870,3065,3065,3065,3065,0
20241218,200200,23731387870,3065,3065,3065,3065,0
20241218,200100,23731387870,3065,3065,3065,3065,0
20241218,200000,23731387870,3065,3065,3065,3065,0
20241218,195900,23731387870,3065,3065,3065,3065,0
20241218,195800,23731387870,3065,3065,3065,3065,0
20241218,195700,23731387870,3065,3065,3065,3065,0
20241218,195600,23731387870,3065,3065,3065,3065,0
20241218,195500,23731387870,3065,3065,3065,3065,0
20241218,195400,23731387870,3065,3065,3065,3065,0
20241218,195300,23731387870,3065,3065,3065,3065,0
20241218,195200,23731387870,3065,3065,3065,3065,0
20241218,195100,23731387870,3065,3065,3065,3065,0
20241218,195000,23731387870,3065,3065,3065,3065,0
20241218,194900,23731387870,3065,3065,3065,3065,0
20241218,194800,23731387870,3065,3065,3065,3065,0
20241218,194700,23731387870,3065,3065,3065,3065,58238
20241218,194600,23731387870,3065,3065,3065,3065,0
20241218,194500,23731387870,3065,3065,3065,3065,0
20241218,194400,23731387870,3065,3065,3065,3065,0
20241218,194300,23731387870,3065,3065,3065,3065,0
20241218,194200,23731387870,3065,3065,3065,3065,0
20241218,194100,23731387870,3065,3065,3065,3065,0
20241218,194000,23731387870,3065,3065,3065,3065,0
20241218,193900,23731387870,3065,3065,3065,3065,0
20241218,193800,23731387870,3065,3065,3065,3065,0
20241218,193700,23731387870,3065,3065,3065,3065,0
20241218,193600,23731387870,3065,3065,3065,3065,0
20241218,193500,23731387870,3065,3065,3065,3065,0
20241218,193400,23731387870,3065,3065,3065,3065,0
20241218,193300,23731387870,3065,3065,3065,3065,0
20241218,193200,23731387870,3065,3065,3065,3065,0
20241218,193100,23731387870,3065,3065,3065,3065,0
20241218,193000,23731387870,3065,3065,3065,3065,0
20241218,192900,23731387870,3065,3065,3065,3065,0
20241218,192800,23731387870,3065,3065,3065,3065,0
20241218,192700,23731387870,3065,3065,3065,3065,0
20241218,192600,23731387870,3065,3065,3065,3065,0
20241218,192500,23731387870,3065,3065,3065,3065,0
20241218,192400,23731387870,3065,3065,3065,3065,0
20241218,192300,23731387870,3065,3065,3065,3065,0
20241218,192200,23731387870,3065,3065,3065,3065,0
20241218,192100,23731387870,3065,3065,3065,3065,0
20241218,192000,23731387870,3065,3065,3065,3065,0
20241218,191900,23731387870,3065,3065,3065,3065,0
20241218,191800,23731387870,3065,3065,3065,3065,0
20241218,191700,23731387870,3065,3065,3065,3065,58238
20241218,191600,23731387870,3065,3065,3065,3065,0
20241218,191500,23731387870,3065,3065,3065,3065,0
20241218,191400,23731387870,3065,3065,3065,3065,0
20241218,191300,23731387870,3065,3065,3065,3065,0
20241218,191200,23731387870,3065,3065,3065,3065,0
20241218,191100,23731387870,3065,3065,3065,3065,0
20241218,191000,23731387870,3065,3065,3065,3065,0
20241218,190900,23731387870,3065,3065,3065,3065,0
20241218,190800,23731387870,3065,3065,3065,3065,0
20241218,190700,23731387870,3065,3065,3065,3065,0
20241218,190600,23731387870,3065,3065,3065,3065,0
20241218,190500,23731387870,3065,3065,3065,3065,0
20241218,190400,23731387870,3065,3065,3065,3065,0
20241218,190300,23731387870,3065,3065,3065,3065,0
20241218,190200,23731387870,3065,3065,3065,3065,0
20241218,190100,23731387870,3065,3065,3065,3065,0
20241218,190000,23731387870,3065,3065,3065,3065,0
20241218,185900,23731387870,3065,3065,3065,3065,0
20241218,185800,23731387870,3065,3065,3065,3065,0
20241218,185700,23731387870,3065,3065,3065,3065,0
20241218,185600,23731387870,3065,3065,3065,3065,0
20241218,185500,23731387870,3065,3065,3065,3065,0
20241218,185400,23731387870,3065,3065,3065,3065,0
20241218,185300,23731387870,3065,3065,3065,3065,0
20241218,185200,23731387870,3065,3065,3065,3065,0
20241218,185100,23731387870,3065,3065,3065,3065,0
20241218,185000,23731387870,3065,3065,3065,3065,0
20241218,184900,23731387870,3065,3065,3065,3065,0
20241218,184800,23731387870,3065,3065,3065,3065,0
20241218,184700,23731387870,3065,3065,3065,3065,58238
20241218,184600,23731387870,3065,3065,3065,3065,0
20241218,184500,23731387870,3065,3065,3065,3065,0
20241218,184400,23731387870,3065,3065,3065,3065,0
20241218,184300,23731387870,3065,3065,3065,3065,0
20241218,184200,23731387870,3065,3065,3065,3065,0
20241218,184100,23731387870,3065,3065,3065,3065,0
20241218,184000,23731387870,3065,3065,3065,3065,0
20241218,183900,23731387870,3065,3065,3065,3065,0
20241218,183800,23731387870,3065,3065,3065,3065,0
20241218,183700,23731387870,3065,3065,3065,3065,0
20241218,183600,23731387870,3065,3065,3065,3065,0
20241218,183500,23731387870,3065,3065,3065,3065,0
20241218,183400,23731387870,3065,3065,3065,3065,0
20241218,183300,23731387870,3065,3065,3065,3065,0
20241218,183200,23731387870,3065,3065,3065,3065,0
20241218,183100,23731387870,3065,3065,3065,3065,0
20241218,183000,23731387870,3065,3065,3065,3065,0
20241218,182900,23731387870,3065,3065,3065,3065,0
20241218,182800,23731387870,3065,3065,3065,3065,0
20241218,182700,23731387870,3065,3065,3065,3065,0
20241218,182600,23731387870,3065,3065,3065,3065,0
20241218,182500,23731387870,3065,3065,3065,3065,0
20241218,182400,23731387870,3065,3065,3065,3065,0
20241218,182300,23731387870,3065,3065,3065,3065,0
20241218,182200,23731387870,3065,3065,3065,3065,0
20241218,182100,23731387870,3065,3065,3065,3065,0
20241218,182000,23731387870,3065,3065,3065,3065,0
20241218,181900,23731387870,3065,3065,3065,3065,0
20241218,181800,23731387870,3065,3065,3065,3065,0
20241218,181700,23731387870,3065,3065,3065,3065,58238
20241218,181600,23731387870,3065,3065,3065,3065,0
20241218,181500,23731387870,3065,3065,3065,3065,0
20241218,181400,23731387870,3065,3065,3065,3065,0
20241218,181300,23731387870,3065,3065,3065,3065,0
20241218,181200,23731387870,3065,3065,3065,3065,0
20241218,181100,23731387870,3065,3065,3065,3065,0
20241218,181000,23731387870,3065,3065,3065,3065,0
20241218,180900,23731387870,3065,3065,3065,3065,0
20241218,180800,23731387870,3065,3065,3065,3065,0
20241218,180700,23731387870,3065,3065,3065,3065,0
20241218,180600,23731387870,3065,3065,3065,3065,0
20241218,180500,23731387870,3065,3065,3065,3065,0
20241218,180400,23731387870,3065,3065,3065,3065,0
20241218,180300,23731387870,3065,3065,3065,3065,0
20241218,180200,23731387870,3065,3065,3065,3065,0
20241218,180100,23731387870,3065,3065,3065,3065,0
20241218,180000,23731387870,3065,3065,3065,3065,0
20241218,175900,23731387870,3065,3065,3065,3065,0
20241218,175800,23731387870,3065,3065,3065,3065,0
20241218,175700,23731387870,3065,3065,3065,3065,0
20241218,175600,23731387870,3065,3065,3065,3065,0
20241218,175500,23731387870,3065,3065,3065,3065,0
20241218,175400,23731387870,3065,3065,3065,3065,0
20241218,175300,23731387870,3065,3065,3065,3065,0
20241218,175200,23731387870,3065,3065,3065,3065,0
20241218,175100,23731387870,3065,3065,3065,3065,0
20241218,175000,23731387870,3065,3065,3065,3065,0
20241218,174900,23731387870,3065,3065,3065,3065,0
20241218,174800,23731387870,3065,3065,3065,3065,0
20241218,174700,23731387870,3065,3065,3065,3065,58238
20241218,174600,23731387870,3065,3065,3065,3065,0
20241218,174500,23731387870,3065,3065,3065,3065,0
20241218,174400,23731387870,3065,3065,3065,3065,0
20241218,174300,23731387870,3065,3065,3065,3065,0
20241218,174200,23731387870,3065,3065,3065,3065,0
20241218,174100,23731387870,3065,3065,3065,3065,0
20241218,174000,23731387870,3065,3065,3065,3065,0
20241218,173900,23731387870,3065,3065,3065,3065,0
20241218,173800,23731387870,3065,3065,3065,3065,0
20241218,173700,23731387870,3065,3065,3065,3065,0
20241218,173600,23731387870,3065,3065,3065,3065,0
20241218,173500,23731387870,3065,3065,3065,3065,0
20241218,173400,23731387870,3065,3065,3065,3065,0
20241218,173300,23731387870,3065,3065,3065,3065,0
20241218,173200,23731387870,3065,3065,3065,3065,0
20241218,173100,23731387870,3065,3065,3065,3065,0
20241218,173000,23731387870,3065,3065,3065,3065,0
20241218,172900,23731387870,3065,3065,3065,3065,0
20241218,172800,23731387870,3065,3065,3065,3065,0
20241218,172700,23731387870,3065,3065,3065,3065,0
20241218,172600,23731387870,3065,3065,3065,3065,0
20241218,172500,23731387870,3065,3065,3065,3065,0
20241218,172400,23731387870,3065,3065,3065,3065,0
20241218,172300,23731387870,3065,3065,3065,3065,0
20241218,172200,23731387870,3065,3065,3065,3065,0
20241218,172100,23731387870,3065,3065,3065,3065,0
20241218,172000,23731387870,3065,3065,3065,3065,0
20241218,171900,23731387870,3065,3065,3065,3065,0
20241218,171800,23731387870,3065,3065,3065,3065,0
20241218,171700,23731387870,3065,3065,3065,3065,58238
20241218,171600,23731387870,3065,3065,3065,3065,0
20241218,171500,23731387870,3065,3065,3065,3065,0
20241218,171400,23731387870,3065,3065,3065,3065,0
20241218,171300,23731387870,3065,3065,3065,3065,0
20241218,171200,23731387870,3065,3065,3065,3065,0
20241218,171100,23731387870,3065,3065,3065,3065,0
20241218,171000,23731387870,3065,3065,3065,3065,0
20241218,170900,23731387870,3065,3065,3065,3065,0
20241218,170800,23731387870,3065,3065,3065,3065,0
20241218,170700,23731387870,3065,3065,3065,3065,0
20241218,170600,23731387870,3065,3065,3065,3065,0
20241218,170500,23731387870,3065,3065,3065,3065,0
20241218,170400,23731387870,3065,3065,3065,3065,0
20241218,170300,23731387870,3065,3065,3065,3065,0
20241218,170200,23731387870,3065,3065,3065,3065,0
20241218,170100,23731387870,3065,3065,3065,3065,0
20241218,170000,23731387870,3065,3065,3065,3065,0
20241218,165900,23731387870,3065,3065,3065,3065,0
20241218,165800,23731387870,3065,3065,3065,3065,0
20241218,165700,23731387870,3065,3065,3065,3065,0
20241218,165600,23731387870,3065,3065,3065,3065,0
20241218,165500,23731387870,3065,3065,3065,3065,0
20241218,165400,23731387870,3065,3065,3065,3065,0
20241218,165300,23731387870,3065,3065,3065,3065,0
20241218,165200,23731387870,3065,3065,3065,3065,0
20241218,165100,23731387870,3065,3065,3065,3065,0
20241218,165000,23731387870,3065,3065,3065,3065,0
20241218,164900,23731387870,3065,3065,3065,3065,0
20241218,164800,23731387870,3065,3065,3065,3065,0
20241218,164700,23731387870,3065,3065,3065,3065,58238
20241218,164600,23731387870,3065,3065,3065,3065,0
20241218,164500,23731387870,3065,3065,3065,3065,0
20241218,164400,23731387870,3065,3065,3065,3065,0
20241218,164300,23731387870,3065,3065,3065,3065,0
20241218,164200,23731387870,3065,3065,3065,3065,0
20241218,164100,23731387870,3065,3065,3065,3065,0
20241218,164000,23731387870,3065,3065,3065,3065,0
20241218,163900,23731387870,3065,3065,3065,3065,0
20241218,163800,23731387870,3065,3065,3065,3065,0
20241218,163700,23731387870,3065,3065,3065,3065,0
20241218,163600,23731387870,3065,3065,3065,3065,0
20241218,163500,23731387870,3065,3065,3065,3065,0
20241218,163400,23731387870,3065,3065,3065,3065,0
20241218,163300,23731387870,3065,3065,3065,3065,0
20241218,163200,23731387870,3065,3065,3065,3065,0
20241218,163100,23731387870,3065,3065,3065,3065,0
20241218,163000,23731387870,3065,3065,3065,3065,0
20241218,162900,23731387870,3065,3065,3065,3065,0
20241218,162800,23731387870,3065,3065,3065,3065,0
20241218,162700,23731387870,3065,3065,3065,3065,0
20241218,162600,23731387870,3065,3065,3065,3065,0
20241218,162500,23731387870,3065,3065,3065,3065,0
20241218,162400,23731387870,3065,3065,3065,3065,0
20241218,162300,23731387870,3065,3065,3065,3065,0
20241218,162200,23731387870,3065,3065,3065,3065,0
20241218,162100,23731387870,3065,3065,3065,3065,0
20241218,162000,23731387870,3065,3065,3065,3065,0
20241218,161900,23731387870,3065,3065,3065,3065,0
20241218,161800,23731387870,3065,3065,3065,3065,0
20241218,161700,23731387870,3065,3065,3065,3065,58238
20241218,161600,23731387870,3065,3065,3065,3065,0
20241218,161500,23731387870,3065,3065,3065,3065,0
20241218,161400,23731387870,3065,3065,3065,3065,0
20241218,161300,23731387870,3065,3065,3065,3065,0
20241218,161200,23731387870,3065,3065,3065,3065,0
20241218,161100,23731387870,3065,3065,3065,3065,0
20241218,161000,23731387870,3065,3065,3065,3065,0
20241218,160900,23731387870,3065,3065,3065,3065,0
20241218,160800,23731387870,3065,3065,3065,3065,0
20241218,160700,23731387870,3065,3065,3065,3065,0
20241218,160600,23731387870,3065,3065,3065,3065,0
20241218,160500,23731387870,3065,3065,3065,3065,0
20241218,160400,23731387870,3065,3065,3065,3065,0
20241218,160300,23731387870,3065,3065,3065,3065,0
20241218,160200,23731387870,3065,3065,3065,3065,0
20241218,160100,23731387870,3065,3065,3065,3065,0
20241218,160000,23731387870,3065,3065,3065,3065,0
20241218,155900,23731387870,3065,3065,3065,3065,0
20241218,155800,23731387870,3065,3065,3065,3065,0
20241218,155700,23731387870,3065,3065,3065,3065,0
20241218,155600,23731387870,3065,3065,3065,3065,0
20241218,155500,23731387870,3065,3065,3065,3065,0
20241218,155400,23731387870,3065,3065,3065,3065,0
20241218,155300,23731387870,3065,3065,3065,3065,0
20241218,155200,23731387870,3065,3065,3065,3065,0
20241218,155100,23731387870,3065,3065,3065,3065,0
20241218,155000,23731387870,3065,3065,3065,3065,0
20241218,154900,23731387870,3065,3065,3065,3065,0
20241218,154800,23731387870,3065,3065,3065,3065,0
20241218,154700,23731387870,3065,3065,3065,3065,58238
20241218,154600,23731387870,3065,3065,3065,3065,0
20241218,154500,23731387870,3065,3065,3065,3065,0
20241218,154400,23731387870,3065,3065,3065,3065,0
20241218,154300,23731387870,3065,3065,3065,3065,0
20241218,154200,23731387870,3065,3065,3065,3065,0
20241218,154100,23731387870,3065,3065,3065,3065,0
20241218,154000,23731387870,3065,3065,3065,3065,0
20241218,153900,23731387870,3065,3065,3065,3065,0
20241218,153800,23731387870,3065,3065,3065,3065,0
20241218,153700,23731387870,3065,3065,3065,3065,0
20241218,153600,23731387870,3065,3065,3065,3065,0
20241218,153500,23731387870,3065,3065,3065,3065,0
20241218,153400,23731387870,3065,3065,3065,3065,0
20241218,153300,23731387870,3065,3065,3065,3065,0
20241218,153200,23731387870,3065,3065,3065,3065,0
20241218,153100,23731387870,3065,3065,3065,3065,0
20241218,153000,23731387870,3065,3065,3065,3065,58238
20241218,152900,23552888400,3080,3080,3080,3080,0
20241218,152800,23552888400,3080,3080,3080,3080,0
20241218,152700,23552888400,3080,3080,3080,3080,0
20241218,152600,23552888400,3080,3080,3080,3080,0
20241218,152500,23552888400,3080,3080,3080,3080,0
20241218,152400,23552888400,3080,3080,3080,3080,0
20241218,152300,23552888400,3080,3080,3080,3080,0
20241218,152200,23552888400,3080,3080,3080,3080,0
20241218,152100,23552888400,3080,3080,3080,3080,0
20241218,152000,23552888400,3080,3080,3080,3080,0
20241218,151900,23552888400,3080,3085,3085,3070,24199
20241218,151800,23478404980,3085,3080,3085,3075,21104
20241218,151700,23413408555,3085,3085,3085,3080,7338
20241218,151600,23390785220,3080,3090,3095,3080,26257
20241218,151500,23309755700,3090,3090,3090,3085,11307
20241218,151400,23274817360,3085,3080,3090,3080,5910
20241218,151300,23256572065,3080,3085,3095,3080,18039
20241218,151200,23200908195,3080,3095,3095,3080,10384
20241218,151100,23168875560,3095,3095,3095,3085,6058
20241218,151000,23150150780,3095,3090,3095,3090,9380
20241218,150900,23121159650,3095,3080,3100,3075,28668
20241218,150800,23032629455,3080,3080,3080,3075,5034
20241218,150700,23017132470,3080,3075,3080,3075,3028
20241218,150600,23007806980,3080,3080,3080,3075,7161
20241218,150500,22985786355,3080,3080,3085,3075,10769
20241218,150400,22952617840,3085,3080,3085,3080,2066
20241218,150300,22946254300,3080,3085,3085,3080,4826
20241218,150200,22931388120,3080,3080,3085,3080,2972
20241218,150100,22922234290,3085,3085,3085,3075,7229
20241218,150000,22899969300,3085,3085,3085,3085,5403
20241218,145900,22883301045,3085,3085,3090,3085,3429
20241218,145800,22872713620,3090,3085,3090,3085,1846
20241218,145700,22867016920,3090,3085,3090,3080,3917
20241218,145600,22854939255,3085,3085,3090,3080,2205
20241218,145500,22848141155,3085,3080,3085,3080,4003
20241218,145400,22835793190,3085,3085,3085,3080,486
20241218,145300,22834295305,3085,3080,3085,3075,2441
20241218,145200,22826776525,3075,3085,3085,3075,7291
20241218,145100,22804337830,3085,3085,3090,3085,3612
20241218,145000,22793193720,3090,3085,3090,3085,3747
20241218,144900,22781622520,3080,3085,3090,3080,4176
20241218,144800,22768735445,3085,3085,3090,3080,3011
20241218,144700,22759447685,3085,3085,3085,3075,1378
20241218,144600,22755202220,3075,3080,3085,3075,12381
20241218,144500,22717114060,3080,3080,3085,3080,4135
20241218,144400,22704378245,3085,3085,3085,3080,1226
20241218,144300,22700597035,3085,3080,3085,3080,3877
20241218,144200,22688643915,3080,3085,3085,3080,1664
20241218,144100,22683513070,3085,3090,3090,3080,4409
20241218,144000,22669912855,3090,3090,3090,3085,6000
20241218,143900,22651374160,3095,3095,3095,3095,612
20241218,143800,22649480020,3095,3090,3095,3090,2473
20241218,143700,22641838445,3090,3085,3090,3075,19900
20241218,143600,22580572795,3085,3090,3090,3080,7247
20241218,143500,22558213310,3085,3085,3090,3085,1168
20241218,143400,22554605925,3085,3090,3090,3085,3955
20241218,143300,22542402050,3090,3090,3095,3085,325
20241218,143200,22541398280,3090,3085,3090,3085,3111
20241218,143100,22531786395,3090,3085,3090,3085,891
20241218,143000,22529037655,3085,3090,3090,3080,13387
20241218,142900,22487744160,3090,3090,3095,3090,5913
20241218,142800,22469472740,3090,3090,3095,3090,1502
20241218,142700,22464826525,3095,3090,3095,3090,5202
20241218,142600,22448752040,3090,3090,3095,3090,652
20241218,142500,22446737340,3090,3095,3095,3090,628
20241218,142400,22444796765,3090,3095,3095,3090,6905
20241218,142300,22423459930,3095,3095,3095,3090,4300
20241218,142200,22410155555,3095,3095,3095,3090,656
20241218,142100,22408125750,3095,3095,3095,3090,100
20241218,142000,22407816305,3095,3095,3095,3090,1779
20241218,141900,22402311635,3095,3095,3095,3090,5457
20241218,141800,22385431800,3095,3095,3095,3090,3712
20241218,141700,22373948160,3095,3095,3095,3090,10936
20241218,141600,22340151020,3095,3090,3095,3090,4310
20241218,141500,22326833060,3090,3090,3090,3085,2723
20241218,141400,22318420760,3085,3090,3095,3085,5259
20241218,141300,22302171140,3085,3085,3090,3080,6035
20241218,141200,22283555500,3080,3080,3085,3080,590
20241218,141100,22281735380,3080,3075,3085,3070,6944
20241218,141000,22260361955,3075,3075,3075,3075,730
20241218,140900,22258117205,3070,3070,3070,3065,3956
20241218,140800,22245972290,3070,3070,3075,3065,7375
20241218,140700,22223311015,3070,3070,3075,3070,7251
20241218,140600,22201040960,3075,3075,3075,3070,7651
20241218,140500,22177549670,3075,3075,3075,3075,1982
20241218,140400,22171455020,3075,3080,3080,3075,7940
20241218,140300,22147036170,3080,3080,3080,3080,1410
20241218,140200,22142693370,3080,3080,3080,3075,935
20241218,140100,22139813670,3080,3085,3085,3080,4009
20241218,140000,22127461580,3085,3080,3085,3080,1889
20241218,135900,22121642775,3080,3085,3085,3080,2761
20241218,135800,22113132125,3085,3075,3085,3075,6354
20241218,135700,22093536795,3080,3075,3080,3075,140
20241218,135600,22093105695,3080,3085,3085,3075,1510
20241218,135500,22088458300,3085,3080,3085,3080,207
20241218,135400,22087820130,3075,3075,3085,3075,1943
20241218,135300,22081836570,3075,3080,3080,3075,1832
20241218,135200,22076199190,3080,3075,3080,3075,1716
20241218,135100,22070919200,3075,3075,3075,3070,920
20241218,135000,22068090210,3070,3075,3075,3070,1631
20241218,134900,22063081395,3070,3075,3075,3070,1473
20241218,134800,22058558080,3080,3075,3080,3075,1405
20241218,134700,22054236195,3075,3075,3080,3070,6604
20241218,134600,22033931850,3080,3080,3085,3080,4486
20241218,134500,22020114915,3085,3080,3085,3080,1090
20241218,134400,22016757665,3080,3060,3080,3060,4592
20241218,134300,22002634335,3060,3065,3070,3060,6973
20241218,134200,21981293125,3065,3065,3070,3060,3629
20241218,134100,21970186750,3065,3065,3070,3060,2491
20241218,134000,21962558625,3070,3070,3075,3065,1898
20241218,133900,21956738455,3070,3070,3070,3065,15380
20241218,133800,21909593500,3070,3070,3070,3065,10565
20241218,133700,21877211665,3070,3075,3075,3070,1531
20241218,133600,21872509095,3080,3070,3080,3070,11038
20241218,133500,21838616505,3070,3075,3075,3070,2004
20241218,133400,21832454780,3075,3070,3075,3065,904
20241218,133300,21829679425,3070,3075,3075,3070,4678
20241218,133200,21815317615,3075,3080,3080,3075,599
20241218,133100,21813475135,3080,3080,3085,3080,716
20241218,133000,21811267585,3080,3075,3085,3075,2036
20241218,132900,21804996440,3075,3080,3085,3065,8449
20241218,132800,21779030600,3085,3080,3085,3080,845
20241218,132700,21776424430,3080,3075,3080,3075,3076
20241218,132600,21766953800,3075,3075,3075,3070,1549
20241218,132500,21762195990,3075,3070,3075,3065,6304
20241218,132400,21742831010,3070,3065,3070,3060,4341
20241218,132300,21729527555,3065,3065,3070,3065,2402
20241218,132200,21722163955,3065,3065,3070,3065,11060
20241218,132100,21688250010,3065,3070,3070,3065,4910
20241218,132000,21673189925,3070,3070,3080,3070,16201
20241218,131900,21623435660,3075,3080,3080,3070,29451
20241218,131800,21532933025,3080,3085,3090,3080,10621
20241218,131700,21500198560,3085,3085,3085,3085,3562
20241218,131600,21489209790,3090,3095,3095,3090,488
20241218,131500,21487701640,3095,3090,3095,3085,439
20241218,131400,21486345570,3090,3090,3095,3085,7747
20241218,131300,21462389975,3095,3090,3095,3085,2713
20241218,131200,21453997355,3085,3085,3090,3085,582
20241218,131100,21452200565,3085,3085,3085,3080,4758
20241218,131000,21437522510,3085,3085,3090,3085,2893
20241218,130900,21428590380,3085,3085,3090,3085,2699
20241218,130800,21420255925,3080,3085,3085,3080,4849
20241218,130700,21405311180,3085,3090,3090,3085,17537
20241218,130600,21351209030,3095,3095,3095,3090,1702
20241218,130500,21345949535,3090,3090,3095,3090,6331
20241218,130400,21326379170,3095,3090,3095,3090,3414
20241218,130300,21315817960,3095,3095,3095,3090,858
20241218,130200,21313166655,3095,3095,3095,3090,795
20241218,130100,21310710095,3095,3090,3095,3090,1971
20241218,130000,21304619445,3090,3090,3095,3090,1196
20241218,125900,21300923295,3090,3090,3095,3090,1643
20241218,125800,21295845250,3095,3090,3095,3090,2234
20241218,125700,21288938275,3090,3090,3090,3090,1318
20241218,125600,21284865655,3090,3085,3090,3085,1836
20241218,125500,21279199145,3090,3090,3095,3085,7016
20241218,125400,21257524320,3090,3090,3090,3080,7565
20241218,125300,21234173300,3085,3085,3085,3085,5789
20241218,125200,21216314235,3085,3085,3085,3085,545
20241218,125100,21214632910,3085,3090,3095,3085,486
20241218,125000,21213131350,3095,3090,3095,3090,5614
20241218,124900,21195783895,3090,3095,3095,3090,1294
20241218,124800,21191778970,3095,3100,3100,3090,305
20241218,124700,21190835115,3100,3090,3100,3090,900
20241218,124600,21188051540,3095,3095,3100,3090,4175
20241218,124500,21175136810,3095,3095,3095,3095,684
20241218,124400,21173019830,3095,3100,3100,3095,1031
20241218,124300,21169825555,3100,3100,3105,3100,3958
20241218,124200,21157548840,3095,3095,3100,3095,3415
20241218,124100,21146967970,3095,3095,3095,3090,1804
20241218,124000,21141384595,3100,3095,3100,3090,8677
20241218,123900,21114556110,3095,3100,3100,3095,1751
20241218,123800,21109129150,3100,3100,3105,3100,711
20241218,123700,21106924915,3105,3100,3105,3100,1062
20241218,123600,21103632550,3100,3100,3100,3100,314
20241218,123500,21102659150,3100,3100,3100,3100,940
20241218,123400,21099745150,3100,3100,3100,3100,708
20241218,123300,21097550350,3100,3100,3105,3100,2906
20241218,123200,21088541735,3100,3100,3105,3100,1167
20241218,123100,21084923515,3095,3090,3105,3090,12507
20241218,123000,21046194500,3090,3090,3095,3090,946
20241218,122900,21043270565,3090,3095,3095,3090,1836
20241218,122800,21037597305,3095,3095,3095,3090,3753
20241218,122700,21025998215,3095,3095,3095,3095,386
20241218,122600,21024803545,3090,3095,3095,3090,3117
20241218,122500,21015169520,3090,3100,3100,3090,1763
20241218,122400,21009711470,3100,3095,3100,3090,5822
20241218,122300,20991688470,3090,3085,3095,3080,8691
20241218,122200,20964861160,3080,3080,3085,3080,1219
20241218,122100,20961106525,3085,3075,3085,3075,4938
20241218,122000,20945906645,3075,3080,3085,3075,7066
20241218,121900,20924156030,3080,3085,3085,3080,3070
20241218,121800,20914699260,3080,3085,3085,3080,7847
20241218,121700,20890530315,3085,3085,3085,3080,25192
20241218,121600,20812905955,3085,3090,3095,3085,2751
20241218,121500,20804417725,3090,3085,3095,3085,22378
20241218,121400,20735373845,3085,3090,3095,3085,1011
20241218,121300,20732250805,3090,3100,3100,3090,6285
20241218,121200,20712810115,3100,3100,3100,3095,1141
20241218,121100,20709278605,3095,3090,3100,3090,7997
20241218,121000,20684524300,3090,3090,3100,3085,7337
20241218,120900,20661856580,3090,3100,3100,3085,33725
20241218,120800,20557567925,3100,3105,3105,3100,23123
20241218,120700,20485880655,3105,3105,3110,3105,10372
20241218,120600,20453675095,3105,3110,3110,3105,1500
20241218,120500,20449017430,3110,3110,3110,3105,669
20241218,120400,20446937340,3110,3105,3110,3105,3511
20241218,120300,20436020360,3110,3110,3110,3105,19582
20241218,120200,20375135805,3110,3115,3115,3110,5578
20241218,120100,20357785715,3110,3120,3120,3110,5442
20241218,120000,20340832225,3115,3120,3120,3115,1499
20241218,115900,20336159730,3120,3125,3125,3120,2904
20241218,115800,20327097240,3125,3125,3125,3125,1437
20241218,115700,20322606615,3125,3125,3130,3125,194
20241218,115600,20321999865,3130,3125,3130,3125,1582
20241218,115500,20317054300,3120,3125,3125,3120,2020
20241218,115400,20310745340,3125,3125,3125,3120,432
20241218,115300,20309396450,3125,3125,3125,3125,730
20241218,115200,20307115200,3125,3120,3125,3120,1023
20241218,115100,20303923290,3120,3120,3120,3115,6175
20241218,115000,20284668630,3120,3120,3125,3120,1147
20241218,114900,20281089740,3115,3120,3125,3115,4079
20241218,114800,20268365580,3120,3120,3125,3120,537
20241218,114700,20266689370,3125,3125,3125,3125,2
20241218,114600,20266683120,3125,3115,3125,3115,5021
20241218,114500,20251027680,3115,3120,3120,3115,4242
20241218,114400,20237802235,3120,3120,3120,3120,3515
20241218,114300,20226835435,3125,3125,3130,3125,2768
20241218,114200,20218184650,3125,3130,3130,3125,2629
20241218,114100,20209960060,3130,3130,3130,3125,2214
20241218,114000,20203030340,3130,3125,3130,3125,4414
20241218,113900,20189226685,3125,3125,3130,3120,4143
20241218,113800,20176284185,3130,3130,3130,3120,4956
20241218,113700,20160800175,3125,3130,3130,3125,139
20241218,113600,20160365705,3130,3130,3130,3115,6608
20241218,113500,20139721190,3135,3125,3135,3125,1046
20241218,113400,20136446460,3130,3135,3135,3130,2355
20241218,113300,20129075305,3130,3125,3130,3120,3688
20241218,113200,20117537825,3125,3120,3125,3120,3838
20241218,113100,20105555700,3120,3110,3120,3110,2411
20241218,113000,20098044555,3110,3110,3115,3110,1715
20241218,112900,20092705545,3115,3115,3120,3110,2928
20241218,112800,20083582955,3115,3115,3120,3115,1152
20241218,112700,20079994470,3120,3115,3125,3115,2224
20241218,112600,20073057875,3120,3125,3125,3120,5879
20241218,112500,20054692640,3120,3105,3125,3100,14378
20241218,112400,20009994210,3105,3100,3105,3100,9366
20241218,112300,19980955180,3100,3115,3120,3100,14538
20241218,112200,19935761450,3110,3115,3120,3110,11323
20241218,112100,19900513665,3120,3120,3120,3120,2280
20241218,112000,19893400065,3120,3130,3130,3120,3183
20241218,111900,19883451120,3130,3135,3135,3130,3287
20241218,111800,19873159260,3135,3130,3135,3125,5641
20241218,111700,19855508245,3130,3120,3130,3120,2798
20241218,111600,19846763395,3120,3120,3125,3120,2057
20241218,111500,19840345340,3120,3115,3125,3115,12057
20241218,111400,19802760320,3115,3120,3120,3110,13374
20241218,111300,19761094495,3120,3120,3125,3120,3486
20241218,111200,19750217655,3120,3135,3135,3120,14074
20241218,111100,19706239725,3135,3135,3135,3130,5308
20241218,111000,19689620080,3135,3145,3145,3130,17684
20241218,110900,19634087355,3150,3145,3155,3145,28761
20241218,110800,19543515855,3150,3140,3150,3135,13125
20241218,110700,19502250980,3135,3135,3145,3135,23358
20241218,110600,19428888515,3135,3125,3140,3125,8026
20241218,110500,19403749245,3125,3125,3140,3120,18683
20241218,110400,19345248610,3125,3120,3125,3120,7853
20241218,110300,19320716120,3120,3125,3125,3115,15363
20241218,110200,19272821510,3125,3120,3125,3110,11677
20241218,110100,19236434950,3115,3120,3120,3115,932
20241218,110000,19233530755,3115,3120,3120,3115,3440
20241218,105900,19222813625,3120,3105,3120,3105,6561
20241218,105800,19202417865,3105,3105,3110,3100,21205
20241218,105700,19136561030,3105,3110,3120,3105,7523
20241218,105600,19113159710,3115,3115,3120,3110,12375
20241218,105500,19074636760,3120,3110,3125,3105,27625
20241218,105400,18988660880,3110,3120,3120,3110,15806
20241218,105300,18939417165,3120,3120,3125,3115,12199
20241218,105200,18901395300,3120,3125,3125,3120,8892
20241218,105100,18873645320,3120,3120,3130,3120,17667
20241218,105000,18818450100,3125,3125,3130,3125,12418
20241218,104900,18779643795,3125,3130,3130,3125,10503
20241218,104800,18746809780,3130,3130,3135,3125,13412
20241218,104700,18704827105,3130,3125,3130,3125,3901
20241218,104600,18692630090,3125,3125,3130,3120,6211
20241218,104500,18673233945,3125,3110,3130,3110,17844
20241218,104400,18617543360,3115,3125,3125,3110,54129
20241218,104300,18449017255,3125,3130,3135,3120,36309
20241218,104200,18335604920,3130,3140,3155,3130,38380
20241218,104100,18215008870,3130,3130,3135,3125,21874
20241218,104000,18146539225,3135,3140,3145,3130,21538
20241218,103900,18079055735,3135,3140,3145,3130,18958
20241218,103800,18019563030,3135,3135,3145,3130,32126
20241218,103700,17918848120,3135,3140,3145,3135,15929
20241218,103600,17868871170,3140,3130,3145,3130,16304
20241218,103500,17817684890,3135,3150,3150,3130,50357
20241218,103400,17659681355,3145,3150,3160,3145,29076
20241218,103300,17568131205,3150,3160,3165,3145,31815
20241218,103200,17467899950,3160,3155,3165,3155,21578
20241218,103100,17399748810,3155,3170,3170,3150,19073
20241218,103000,17339517970,3165,3165,3175,3165,15065
20241218,102900,17291774740,3165,3165,3170,3160,27957
20241218,102800,17203335400,3165,3185,3190,3165,29316
20241218,102700,17110185905,3190,3190,3190,3180,13330
20241218,102600,17067739645,3185,3185,3195,3175,39231
20241218,102500,16942761390,3185,3175,3190,3175,25318
20241218,102400,16862240965,3170,3190,3195,3170,34559
20241218,102300,16752348415,3190,3185,3190,3170,51061
20241218,102200,16590047205,3185,3165,3195,3165,68150
20241218,102100,16373163340,3170,3145,3170,3145,26222
20241218,102000,16290372650,3145,3165,3175,3135,95371
20241218,101900,15989790385,3165,3160,3170,3155,27303
20241218,101800,15903511165,3160,3160,3170,3155,54150
20241218,101700,15732335110,3160,3170,3180,3155,99321
20241218,101600,15417889735,3170,3205,3205,3165,112786
20241218,101500,15059408415,3200,3200,3205,3185,50700
20241218,101400,14897633140,3200,3225,3225,3190,170858
20241218,101300,14349760675,3225,3225,3225,3215,40699
20241218,101200,14218733640,3225,3215,3240,3210,100173
20241218,101100,13895783365,3215,3190,3220,3185,57455
20241218,101000,13711623545,3195,3200,3210,3175,133222
20241218,100900,13287056220,3200,3230,3250,3190,220280
20241218,100800,12576315795,3230,3205,3230,3200,144965
20241218,100700,12109672225,3205,3185,3220,3175,166734
20241218,100600,11575986610,3195,3215,3220,3175,161033
20241218,100500,11061857600,3215,3235,3245,3185,301985
20241218,100400,10093085605,3240,3270,3270,3225,305717
20241218,100300,9101501680,3270,3290,3305,3255,544151
20241218,100200,7317025320,3290,3200,3300,3200,841527
20241218,100100,4584920015,3200,3110,3220,3105,295160
20241218,100000,3649543645,3110,3105,3115,3100,25265
20241218,095900,3570995170,3105,3110,3110,3100,23640
20241218,095800,3497565025,3105,3080,3110,3080,24101
20241218,095700,3422871350,3085,3080,3085,3075,18848
20241218,095600,3364851390,3080,3085,3090,3080,4350
20241218,095500,3351432140,3085,3085,3090,3085,5413
20241218,095400,3334726175,3090,3085,3095,3080,11261
20241218,095300,3299957655,3085,3085,3085,3085,4827
20241218,095200,3285066360,3085,3085,3085,3080,8181
20241218,095100,3259853600,3085,3085,3090,3080,7542
20241218,095000,3236589045,3080,3095,3100,3080,15277
20241218,094900,3189390075,3095,3095,3100,3090,13918
20241218,094800,3146294270,3095,3100,3100,3090,12001
20241218,094700,3109144385,3090,3105,3110,3090,24184
20241218,094600,3034114905,3105,3105,3110,3090,85878
20241218,094500,2768078290,3100,3085,3115,3085,100705
20241218,094400,2455704235,3090,3075,3090,3070,15057
20241218,094300,2409312390,3075,3065,3075,3060,5902
20241218,094200,2391214945,3060,3080,3080,3060,21359
20241218,094100,2325684005,3080,3070,3080,3070,8543
20241218,094000,2299405590,3075,3070,3075,3070,12279
20241218,093900,2261692105,3070,3075,3075,3070,5383
20241218,093800,2245152040,3070,3060,3075,3060,7064
20241218,093700,2223503525,3060,3060,3060,3055,1562
20241218,093600,2218724330,3060,3065,3070,3060,7138
20241218,093500,2196857685,3065,3050,3065,3050,8465
20241218,093400,2170960900,3055,3055,3055,3050,8957
20241218,093300,2143614550,3055,3060,3065,3055,7657
20241218,093200,2120182480,3065,3060,3065,3055,6307
20241218,093100,2100877835,3060,3055,3060,3055,2074
20241218,093000,2094534000,3060,3050,3060,3050,3729
20241218,092900,2083147490,3055,3060,3060,3050,19378
20241218,092800,2023986645,3060,3065,3065,3055,12500
20241218,092700,1985725375,3060,3070,3070,3060,19081
20241218,092600,1927200125,3070,3090,3095,3070,17911
20241218,092500,1872087840,3090,3090,3100,3085,13906
20241218,092400,1829091440,3095,3080,3100,3080,57561
20241218,092300,1651149225,3080,3080,3085,3075,6824
20241218,092200,1630129310,3080,3060,3085,3060,13526
20241218,092100,1588562350,3060,3065,3070,3060,10121
20241218,092000,1557551910,3065,3080,3085,3065,18261
20241218,091900,1501424170,3075,3090,3095,3070,65037
20241218,091800,1300971440,3085,3075,3100,3070,75696
20241218,091700,1067333150,3070,3065,3075,3060,29322
20241218,091600,977395915,3060,3065,3065,3055,11995
20241218,091500,940681575,3065,3055,3065,3055,16456
20241218,091400,890358040,3060,3060,3065,3055,13221
20241218,091300,849906200,3065,3070,3070,3060,22256
20241218,091200,781742895,3070,3045,3070,3040,31656
20241218,091100,685129590,3050,3060,3060,3045,25739
20241218,091000,606560470,3055,3050,3060,3045,27667
20241218,090900,522132170,3050,3050,3070,3045,47479
20241218,090800,377015785,3045,3045,3050,3035,15258
20241218,090700,330531775,3050,3040,3050,3030,18888
20241218,090600,273091195,3040,3020,3040,3020,13073
20241218,090500,233486845,3020,3030,3035,3020,8313
20241218,090400,208337470,3035,3020,3035,3020,2494
20241218,090300,200785935,3020,3035,3035,3020,17670
20241218,090200,147248475,3030,3040,3040,3030,13375
20241218,090100,106679555,3040,3035,3040,3025,13024
20241218,090000,67211225,3035,3040,3040,3030,20292