stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,205600,13675307865,3205,3205,3205,3205,95863
20241218,205500,13675307865,3205,3205,3205,3205,0
20241218,205400,13675307865,3205,3205,3205,3205,0
20241218,205300,13675307865,3205,3205,3205,3205,0
20241218,205200,13675307865,3205,3205,3205,3205,0
20241218,205100,13675307865,3205,3205,3205,3205,0
20241218,205000,13675307865,3205,3205,3205,3205,0
20241218,204900,13675307865,3205,3205,3205,3205,0
20241218,204800,13675307865,3205,3205,3205,3205,0
20241218,204700,13675307865,3205,3205,3205,3205,0
20241218,204600,13675307865,3205,3205,3205,3205,0
20241218,204500,13675307865,3205,3205,3205,3205,0
20241218,204400,13675307865,3205,3205,3205,3205,0
20241218,204300,13675307865,3205,3205,3205,3205,0
20241218,204200,13675307865,3205,3205,3205,3205,0
20241218,204100,13675307865,3205,3205,3205,3205,0
20241218,204000,13675307865,3205,3205,3205,3205,0
20241218,203900,13675307865,3205,3205,3205,3205,0
20241218,203800,13675307865,3205,3205,3205,3205,0
20241218,203700,13675307865,3205,3205,3205,3205,0
20241218,203600,13675307865,3205,3205,3205,3205,0
20241218,203500,13675307865,3205,3205,3205,3205,0
20241218,203400,13675307865,3205,3205,3205,3205,0
20241218,203300,13675307865,3205,3205,3205,3205,0
20241218,203200,13675307865,3205,3205,3205,3205,0
20241218,203100,13675307865,3205,3205,3205,3205,0
20241218,203000,13675307865,3205,3205,3205,3205,0
20241218,202900,13675307865,3205,3205,3205,3205,0
20241218,202800,13675307865,3205,3205,3205,3205,0
20241218,202700,13675307865,3205,3205,3205,3205,0
20241218,202600,13675307865,3205,3205,3205,3205,95863
20241218,202500,13675307865,3205,3205,3205,3205,0
20241218,202400,13675307865,3205,3205,3205,3205,0
20241218,202300,13675307865,3205,3205,3205,3205,0
20241218,202200,13675307865,3205,3205,3205,3205,0
20241218,202100,13675307865,3205,3205,3205,3205,0
20241218,202000,13675307865,3205,3205,3205,3205,0
20241218,201900,13675307865,3205,3205,3205,3205,0
20241218,201800,13675307865,3205,3205,3205,3205,0
20241218,201700,13675307865,3205,3205,3205,3205,0
20241218,201600,13675307865,3205,3205,3205,3205,0
20241218,201500,13675307865,3205,3205,3205,3205,0
20241218,201400,13675307865,3205,3205,3205,3205,0
20241218,201300,13675307865,3205,3205,3205,3205,0
20241218,201200,13675307865,3205,3205,3205,3205,0
20241218,201100,13675307865,3205,3205,3205,3205,0
20241218,201000,13675307865,3205,3205,3205,3205,0
20241218,200900,13675307865,3205,3205,3205,3205,0
20241218,200800,13675307865,3205,3205,3205,3205,0
20241218,200700,13675307865,3205,3205,3205,3205,0
20241218,200600,13675307865,3205,3205,3205,3205,0
20241218,200500,13675307865,3205,3205,3205,3205,0
20241218,200400,13675307865,3205,3205,3205,3205,0
20241218,200300,13675307865,3205,3205,3205,3205,0
20241218,200200,13675307865,3205,3205,3205,3205,0
20241218,200100,13675307865,3205,3205,3205,3205,0
20241218,200000,13675307865,3205,3205,3205,3205,0
20241218,195900,13675307865,3205,3205,3205,3205,0
20241218,195800,13675307865,3205,3205,3205,3205,0
20241218,195700,13675307865,3205,3205,3205,3205,0
20241218,195600,13675307865,3205,3205,3205,3205,95863
20241218,195500,13675307865,3205,3205,3205,3205,0
20241218,195400,13675307865,3205,3205,3205,3205,0
20241218,195300,13675307865,3205,3205,3205,3205,0
20241218,195200,13675307865,3205,3205,3205,3205,0
20241218,195100,13675307865,3205,3205,3205,3205,0
20241218,195000,13675307865,3205,3205,3205,3205,0
20241218,194900,13675307865,3205,3205,3205,3205,0
20241218,194800,13675307865,3205,3205,3205,3205,0
20241218,194700,13675307865,3205,3205,3205,3205,0
20241218,194600,13675307865,3205,3205,3205,3205,0
20241218,194500,13675307865,3205,3205,3205,3205,0
20241218,194400,13675307865,3205,3205,3205,3205,0
20241218,194300,13675307865,3205,3205,3205,3205,0
20241218,194200,13675307865,3205,3205,3205,3205,0
20241218,194100,13675307865,3205,3205,3205,3205,0
20241218,194000,13675307865,3205,3205,3205,3205,0
20241218,193900,13675307865,3205,3205,3205,3205,0
20241218,193800,13675307865,3205,3205,3205,3205,0
20241218,193700,13675307865,3205,3205,3205,3205,0
20241218,193600,13675307865,3205,3205,3205,3205,0
20241218,193500,13675307865,3205,3205,3205,3205,0
20241218,193400,13675307865,3205,3205,3205,3205,0
20241218,193300,13675307865,3205,3205,3205,3205,0
20241218,193200,13675307865,3205,3205,3205,3205,0
20241218,193100,13675307865,3205,3205,3205,3205,0
20241218,193000,13675307865,3205,3205,3205,3205,0
20241218,192900,13675307865,3205,3205,3205,3205,0
20241218,192800,13675307865,3205,3205,3205,3205,0
20241218,192700,13675307865,3205,3205,3205,3205,0
20241218,192600,13675307865,3205,3205,3205,3205,95863
20241218,192500,13675307865,3205,3205,3205,3205,0
20241218,192400,13675307865,3205,3205,3205,3205,0
20241218,192300,13675307865,3205,3205,3205,3205,0
20241218,192200,13675307865,3205,3205,3205,3205,0
20241218,192100,13675307865,3205,3205,3205,3205,0
20241218,192000,13675307865,3205,3205,3205,3205,0
20241218,191900,13675307865,3205,3205,3205,3205,0
20241218,191800,13675307865,3205,3205,3205,3205,0
20241218,191700,13675307865,3205,3205,3205,3205,0
20241218,191600,13675307865,3205,3205,3205,3205,0
20241218,191500,13675307865,3205,3205,3205,3205,0
20241218,191400,13675307865,3205,3205,3205,3205,0
20241218,191300,13675307865,3205,3205,3205,3205,0
20241218,191200,13675307865,3205,3205,3205,3205,0
20241218,191100,13675307865,3205,3205,3205,3205,0
20241218,191000,13675307865,3205,3205,3205,3205,0
20241218,190900,13675307865,3205,3205,3205,3205,0
20241218,190800,13675307865,3205,3205,3205,3205,0
20241218,190700,13675307865,3205,3205,3205,3205,0
20241218,190600,13675307865,3205,3205,3205,3205,0
20241218,190500,13675307865,3205,3205,3205,3205,0
20241218,190400,13675307865,3205,3205,3205,3205,0
20241218,190300,13675307865,3205,3205,3205,3205,0
20241218,190200,13675307865,3205,3205,3205,3205,0
20241218,190100,13675307865,3205,3205,3205,3205,0
20241218,190000,13675307865,3205,3205,3205,3205,0
20241218,185900,13675307865,3205,3205,3205,3205,0
20241218,185800,13675307865,3205,3205,3205,3205,0
20241218,185700,13675307865,3205,3205,3205,3205,0
20241218,185600,13675307865,3205,3205,3205,3205,95863
20241218,185500,13675307865,3205,3205,3205,3205,0
20241218,185400,13675307865,3205,3205,3205,3205,0
20241218,185300,13675307865,3205,3205,3205,3205,0
20241218,185200,13675307865,3205,3205,3205,3205,0
20241218,185100,13675307865,3205,3205,3205,3205,0
20241218,185000,13675307865,3205,3205,3205,3205,0
20241218,184900,13675307865,3205,3205,3205,3205,0
20241218,184800,13675307865,3205,3205,3205,3205,0
20241218,184700,13675307865,3205,3205,3205,3205,0
20241218,184600,13675307865,3205,3205,3205,3205,0
20241218,184500,13675307865,3205,3205,3205,3205,0
20241218,184400,13675307865,3205,3205,3205,3205,0
20241218,184300,13675307865,3205,3205,3205,3205,0
20241218,184200,13675307865,3205,3205,3205,3205,0
20241218,184100,13675307865,3205,3205,3205,3205,0
20241218,184000,13675307865,3205,3205,3205,3205,0
20241218,183900,13675307865,3205,3205,3205,3205,0
20241218,183800,13675307865,3205,3205,3205,3205,0
20241218,183700,13675307865,3205,3205,3205,3205,0
20241218,183600,13675307865,3205,3205,3205,3205,0
20241218,183500,13675307865,3205,3205,3205,3205,0
20241218,183400,13675307865,3205,3205,3205,3205,0
20241218,183300,13675307865,3205,3205,3205,3205,0
20241218,183200,13675307865,3205,3205,3205,3205,0
20241218,183100,13675307865,3205,3205,3205,3205,0
20241218,183000,13675307865,3205,3205,3205,3205,0
20241218,182900,13675307865,3205,3205,3205,3205,0
20241218,182800,13675307865,3205,3205,3205,3205,0
20241218,182700,13675307865,3205,3205,3205,3205,0
20241218,182600,13675307865,3205,3205,3205,3205,95863
20241218,182500,13675307865,3205,3205,3205,3205,0
20241218,182400,13675307865,3205,3205,3205,3205,0
20241218,182300,13675307865,3205,3205,3205,3205,0
20241218,182200,13675307865,3205,3205,3205,3205,0
20241218,182100,13675307865,3205,3205,3205,3205,0
20241218,182000,13675307865,3205,3205,3205,3205,0
20241218,181900,13675307865,3205,3205,3205,3205,0
20241218,181800,13675307865,3205,3205,3205,3205,0
20241218,181700,13675307865,3205,3205,3205,3205,0
20241218,181600,13675307865,3205,3205,3205,3205,0
20241218,181500,13675307865,3205,3205,3205,3205,0
20241218,181400,13675307865,3205,3205,3205,3205,0
20241218,181300,13675307865,3205,3205,3205,3205,0
20241218,181200,13675307865,3205,3205,3205,3205,0
20241218,181100,13675307865,3205,3205,3205,3205,0
20241218,181000,13675307865,3205,3205,3205,3205,0
20241218,180900,13675307865,3205,3205,3205,3205,0
20241218,180800,13675307865,3205,3205,3205,3205,0
20241218,180700,13675307865,3205,3205,3205,3205,0
20241218,180600,13675307865,3205,3205,3205,3205,0
20241218,180500,13675307865,3205,3205,3205,3205,0
20241218,180400,13675307865,3205,3205,3205,3205,0
20241218,180300,13675307865,3205,3205,3205,3205,0
20241218,180200,13675307865,3205,3205,3205,3205,0
20241218,180100,13675307865,3205,3205,3205,3205,0
20241218,180000,13675307865,3205,3205,3205,3205,0
20241218,175900,13675307865,3205,3205,3205,3205,0
20241218,175800,13675307865,3205,3205,3205,3205,0
20241218,175700,13675307865,3205,3205,3205,3205,0
20241218,175600,13675307865,3205,3205,3205,3205,95863
20241218,175500,13675307865,3205,3205,3205,3205,0
20241218,175400,13675307865,3205,3205,3205,3205,0
20241218,175300,13675307865,3205,3205,3205,3205,0
20241218,175200,13675307865,3205,3205,3205,3205,0
20241218,175100,13675307865,3205,3205,3205,3205,0
20241218,175000,13675307865,3205,3205,3205,3205,0
20241218,174900,13675307865,3205,3205,3205,3205,0
20241218,174800,13675307865,3205,3205,3205,3205,0
20241218,174700,13675307865,3205,3205,3205,3205,0
20241218,174600,13675307865,3205,3205,3205,3205,0
20241218,174500,13675307865,3205,3205,3205,3205,0
20241218,174400,13675307865,3205,3205,3205,3205,0
20241218,174300,13675307865,3205,3205,3205,3205,0
20241218,174200,13675307865,3205,3205,3205,3205,0
20241218,174100,13675307865,3205,3205,3205,3205,0
20241218,174000,13675307865,3205,3205,3205,3205,0
20241218,173900,13675307865,3205,3205,3205,3205,0
20241218,173800,13675307865,3205,3205,3205,3205,0
20241218,173700,13675307865,3205,3205,3205,3205,0
20241218,173600,13675307865,3205,3205,3205,3205,0
20241218,173500,13675307865,3205,3205,3205,3205,0
20241218,173400,13675307865,3205,3205,3205,3205,0
20241218,173300,13675307865,3205,3205,3205,3205,0
20241218,173200,13675307865,3205,3205,3205,3205,0
20241218,173100,13675307865,3205,3205,3205,3205,0
20241218,173000,13675307865,3205,3205,3205,3205,0
20241218,172900,13675307865,3205,3205,3205,3205,0
20241218,172800,13675307865,3205,3205,3205,3205,0
20241218,172700,13675307865,3205,3205,3205,3205,0
20241218,172600,13675307865,3205,3205,3205,3205,95863
20241218,172500,13675307865,3205,3205,3205,3205,0
20241218,172400,13675307865,3205,3205,3205,3205,0
20241218,172300,13675307865,3205,3205,3205,3205,0
20241218,172200,13675307865,3205,3205,3205,3205,0
20241218,172100,13675307865,3205,3205,3205,3205,0
20241218,172000,13675307865,3205,3205,3205,3205,0
20241218,171900,13675307865,3205,3205,3205,3205,0
20241218,171800,13675307865,3205,3205,3205,3205,0
20241218,171700,13675307865,3205,3205,3205,3205,0
20241218,171600,13675307865,3205,3205,3205,3205,0
20241218,171500,13675307865,3205,3205,3205,3205,0
20241218,171400,13675307865,3205,3205,3205,3205,0
20241218,171300,13675307865,3205,3205,3205,3205,0
20241218,171200,13675307865,3205,3205,3205,3205,0
20241218,171100,13675307865,3205,3205,3205,3205,0
20241218,171000,13675307865,3205,3205,3205,3205,0
20241218,170900,13675307865,3205,3205,3205,3205,0
20241218,170800,13675307865,3205,3205,3205,3205,0
20241218,170700,13675307865,3205,3205,3205,3205,0
20241218,170600,13675307865,3205,3205,3205,3205,0
20241218,170500,13675307865,3205,3205,3205,3205,0
20241218,170400,13675307865,3205,3205,3205,3205,0
20241218,170300,13675307865,3205,3205,3205,3205,0
20241218,170200,13675307865,3205,3205,3205,3205,0
20241218,170100,13675307865,3205,3205,3205,3205,0
20241218,170000,13675307865,3205,3205,3205,3205,0
20241218,165900,13675307865,3205,3205,3205,3205,0
20241218,165800,13675307865,3205,3205,3205,3205,0
20241218,165700,13675307865,3205,3205,3205,3205,0
20241218,165600,13675307865,3205,3205,3205,3205,95863
20241218,165500,13675307865,3205,3205,3205,3205,0
20241218,165400,13675307865,3205,3205,3205,3205,0
20241218,165300,13675307865,3205,3205,3205,3205,0
20241218,165200,13675307865,3205,3205,3205,3205,0
20241218,165100,13675307865,3205,3205,3205,3205,0
20241218,165000,13675307865,3205,3205,3205,3205,0
20241218,164900,13675307865,3205,3205,3205,3205,0
20241218,164800,13675307865,3205,3205,3205,3205,0
20241218,164700,13675307865,3205,3205,3205,3205,0
20241218,164600,13675307865,3205,3205,3205,3205,0
20241218,164500,13675307865,3205,3205,3205,3205,0
20241218,164400,13675307865,3205,3205,3205,3205,0
20241218,164300,13675307865,3205,3205,3205,3205,0
20241218,164200,13675307865,3205,3205,3205,3205,0
20241218,164100,13675307865,3205,3205,3205,3205,0
20241218,164000,13675307865,3205,3205,3205,3205,0
20241218,163900,13675307865,3205,3205,3205,3205,0
20241218,163800,13675307865,3205,3205,3205,3205,0
20241218,163700,13675307865,3205,3205,3205,3205,0
20241218,163600,13675307865,3205,3205,3205,3205,0
20241218,163500,13675307865,3205,3205,3205,3205,0
20241218,163400,13675307865,3205,3205,3205,3205,0
20241218,163300,13675307865,3205,3205,3205,3205,0
20241218,163200,13675307865,3205,3205,3205,3205,0
20241218,163100,13675307865,3205,3205,3205,3205,0
20241218,163000,13675307865,3205,3205,3205,3205,0
20241218,162900,13675307865,3205,3205,3205,3205,0
20241218,162800,13675307865,3205,3205,3205,3205,0
20241218,162700,13675307865,3205,3205,3205,3205,0
20241218,162600,13675307865,3205,3205,3205,3205,95863
20241218,162500,13675307865,3205,3205,3205,3205,0
20241218,162400,13675307865,3205,3205,3205,3205,0
20241218,162300,13675307865,3205,3205,3205,3205,0
20241218,162200,13675307865,3205,3205,3205,3205,0
20241218,162100,13675307865,3205,3205,3205,3205,0
20241218,162000,13675307865,3205,3205,3205,3205,0
20241218,161900,13675307865,3205,3205,3205,3205,0
20241218,161800,13675307865,3205,3205,3205,3205,0
20241218,161700,13675307865,3205,3205,3205,3205,0
20241218,161600,13675307865,3205,3205,3205,3205,0
20241218,161500,13675307865,3205,3205,3205,3205,0
20241218,161400,13675307865,3205,3205,3205,3205,0
20241218,161300,13675307865,3205,3205,3205,3205,0
20241218,161200,13675307865,3205,3205,3205,3205,0
20241218,161100,13675307865,3205,3205,3205,3205,0
20241218,161000,13675307865,3205,3205,3205,3205,0
20241218,160900,13675307865,3205,3205,3205,3205,0
20241218,160800,13675307865,3205,3205,3205,3205,0
20241218,160700,13675307865,3205,3205,3205,3205,0
20241218,160600,13675307865,3205,3205,3205,3205,0
20241218,160500,13675307865,3205,3205,3205,3205,0
20241218,160400,13675307865,3205,3205,3205,3205,0
20241218,160300,13675307865,3205,3205,3205,3205,0
20241218,160200,13675307865,3205,3205,3205,3205,0
20241218,160100,13675307865,3205,3205,3205,3205,0
20241218,160000,13675307865,3205,3205,3205,3205,0
20241218,155900,13675307865,3205,3205,3205,3205,0
20241218,155800,13675307865,3205,3205,3205,3205,0
20241218,155700,13675307865,3205,3205,3205,3205,0
20241218,155600,13675307865,3205,3205,3205,3205,95863
20241218,155500,13675307865,3205,3205,3205,3205,0
20241218,155400,13675307865,3205,3205,3205,3205,0
20241218,155300,13675307865,3205,3205,3205,3205,0
20241218,155200,13675307865,3205,3205,3205,3205,0
20241218,155100,13675307865,3205,3205,3205,3205,0
20241218,155000,13675307865,3205,3205,3205,3205,0
20241218,154900,13675307865,3205,3205,3205,3205,0
20241218,154800,13675307865,3205,3205,3205,3205,0
20241218,154700,13675307865,3205,3205,3205,3205,0
20241218,154600,13675307865,3205,3205,3205,3205,0
20241218,154500,13675307865,3205,3205,3205,3205,0
20241218,154400,13675307865,3205,3205,3205,3205,0
20241218,154300,13675307865,3205,3205,3205,3205,0
20241218,154200,13675307865,3205,3205,3205,3205,0
20241218,154100,13675307865,3205,3205,3205,3205,0
20241218,154000,13675307865,3205,3205,3205,3205,0
20241218,153900,13675307865,3205,3205,3205,3205,0
20241218,153800,13675307865,3205,3205,3205,3205,0
20241218,153700,13675307865,3205,3205,3205,3205,0
20241218,153600,13675307865,3205,3205,3205,3205,0
20241218,153500,13675307865,3205,3205,3205,3205,0
20241218,153400,13675307865,3205,3205,3205,3205,0
20241218,153300,13675307865,3205,3205,3205,3205,0
20241218,153200,13675307865,3205,3205,3205,3205,0
20241218,153100,13675307865,3205,3205,3205,3205,0
20241218,153000,13675307865,3205,3205,3205,3205,95863
20241218,152900,13368066950,3220,3220,3220,3220,0
20241218,152800,13368066950,3220,3220,3220,3220,0
20241218,152700,13368066950,3220,3220,3220,3220,0
20241218,152600,13368066950,3220,3220,3220,3220,0
20241218,152500,13368066950,3220,3220,3220,3220,0
20241218,152400,13368066950,3220,3220,3220,3220,0
20241218,152300,13368066950,3220,3220,3220,3220,0
20241218,152200,13368066950,3220,3220,3220,3220,0
20241218,152100,13368066950,3220,3220,3220,3220,0
20241218,152000,13368066950,3220,3220,3220,3220,0
20241218,151900,13368066950,3220,3225,3225,3215,43442
20241218,151800,13228179945,3225,3220,3225,3220,13910
20241218,151700,13183334910,3225,3225,3225,3220,6586
20241218,151600,13162114790,3220,3230,3230,3220,15799
20241218,151500,13111156995,3230,3230,3230,3225,8007
20241218,151400,13085331550,3225,3230,3230,3225,6117
20241218,151300,13065595240,3230,3230,3230,3225,5201
20241218,151200,13048817995,3225,3230,3230,3225,7162
20241218,151100,13025695350,3230,3235,3235,3225,7875
20241218,151000,13000253845,3235,3235,3235,3230,1393
20241218,150900,12995752625,3235,3230,3235,3230,2592
20241218,150800,12987380460,3225,3230,3235,3220,19121
20241218,150700,12925677475,3230,3230,3235,3230,4737
20241218,150600,12910376885,3235,3230,3235,3230,1145
20241218,150500,12906675875,3230,3235,3235,3225,26023
20241218,150400,12822623245,3235,3235,3240,3230,4361
20241218,150300,12808516270,3235,3235,3235,3230,1685
20241218,150200,12803068590,3235,3240,3245,3230,30808
20241218,150100,12703391355,3245,3245,3245,3235,9780
20241218,150000,12671708485,3245,3245,3245,3240,1725
20241218,145900,12666112010,3245,3245,3245,3245,445
20241218,145800,12664667985,3245,3245,3250,3240,3344
20241218,145700,12653817415,3250,3250,3250,3245,1782
20241218,145600,12648034805,3245,3245,3245,3245,2850
20241218,145500,12638786555,3245,3250,3250,3245,1214
20241218,145400,12634847110,3250,3250,3250,3245,11920
20241218,145300,12596131150,3245,3250,3250,3245,8650
20241218,145200,12568041540,3250,3250,3250,3245,3778
20241218,145100,12555767100,3250,3250,3250,3245,1087
20241218,145000,12552236485,3250,3250,3250,3245,80
20241218,144900,12551976630,3245,3245,3255,3240,16043
20241218,144800,12499855570,3245,3245,3245,3235,7103
20241218,144700,12476845420,3240,3240,3245,3240,2733
20241218,144600,12467988845,3245,3240,3245,3235,1856
20241218,144500,12461975760,3240,3235,3240,3235,2742
20241218,144400,12453097180,3240,3240,3240,3235,865
20241218,144300,12450295330,3240,3240,3240,3230,303
20241218,144200,12449315750,3240,3240,3240,3235,11948
20241218,144100,12410657735,3240,3235,3240,3235,1601
20241218,144000,12405476045,3240,3240,3240,3235,1098
20241218,143900,12401922500,3240,3235,3240,3235,5815
20241218,143800,12383109075,3240,3240,3240,3240,902
20241218,143700,12380186595,3240,3240,3240,3235,3743
20241218,143600,12368072000,3240,3245,3245,3240,123
20241218,143500,12367673340,3245,3245,3245,3235,20158
20241218,143400,12302435775,3240,3240,3240,3235,390
20241218,143300,12301173040,3240,3240,3250,3235,3277
20241218,143200,12290560455,3240,3250,3250,3240,15105
20241218,143100,12241569205,3250,3245,3250,3240,5486
20241218,143000,12223784290,3245,3245,3250,3245,2639
20241218,142900,12215220385,3250,3245,3250,3245,648
20241218,142800,12213116045,3245,3250,3250,3240,4478
20241218,142700,12198586945,3245,3250,3250,3245,6436
20241218,142600,12177670965,3250,3255,3255,3250,3009
20241218,142500,12167882890,3255,3255,3255,3250,415
20241218,142400,12166533790,3250,3250,3250,3250,3640
20241218,142300,12154703790,3250,3255,3255,3250,3825
20241218,142200,12142264005,3250,3255,3255,3250,1387
20241218,142100,12137753785,3250,3250,3250,3250,6749
20241218,142000,12115819535,3250,3245,3250,3245,1861
20241218,141900,12109772010,3250,3250,3250,3245,2166
20241218,141800,12102743225,3250,3245,3250,3245,2320
20241218,141700,12095208400,3245,3250,3250,3245,598
20241218,141600,12093267835,3250,3245,3250,3240,1688
20241218,141500,12087784395,3245,3250,3250,3245,1850
20241218,141400,12081774530,3250,3245,3250,3245,2315
20241218,141300,12074261330,3250,3245,3250,3245,471
20241218,141200,12072732920,3245,3245,3245,3240,2262
20241218,141100,12065399010,3245,3240,3245,3240,1906
20241218,141000,12059218220,3245,3245,3245,3240,1597
20241218,140900,12054041675,3245,3240,3245,3240,194
20241218,140800,12053413060,3240,3240,3245,3240,2266
20241218,140700,12046063350,3240,3245,3245,3240,904
20241218,140600,12043134320,3245,3245,3245,3240,3550
20241218,140500,12031632075,3245,3240,3245,3235,4648
20241218,140400,12016582830,3240,3245,3250,3240,26111
20241218,140300,11931934650,3250,3250,3250,3250,123
20241218,140200,11931534900,3250,3245,3250,3245,903
20241218,140100,11928604655,3250,3245,3255,3245,11975
20241218,140000,11889689615,3250,3250,3250,3245,984
20241218,135900,11886496465,3250,3255,3255,3250,4085
20241218,135800,11873217270,3255,3260,3260,3250,5953
20241218,135700,11853856925,3260,3250,3260,3250,4464
20241218,135600,11839334485,3250,3260,3260,3250,4938
20241218,135500,11823261965,3260,3255,3260,3250,14837
20241218,135400,11774964080,3250,3250,3255,3250,5999
20241218,135300,11755442050,3255,3255,3260,3250,31727
20241218,135200,11652190685,3255,3250,3255,3240,13271
20241218,135100,11609052500,3240,3245,3255,3230,40360
20241218,135000,11478025940,3240,3235,3240,3235,17126
20241218,134900,11422570990,3235,3235,3235,3230,511
20241218,134800,11420918625,3235,3230,3235,3230,450
20241218,134700,11419465005,3230,3230,3235,3225,8333
20241218,134600,11392551910,3230,3230,3230,3225,1451
20241218,134500,11387866405,3230,3225,3230,3220,4459
20241218,134400,11373489120,3225,3220,3225,3220,1631
20241218,134300,11368234300,3220,3220,3225,3220,1252
20241218,134200,11364197520,3225,3225,3225,3220,1426
20241218,134100,11359602825,3220,3220,3225,3220,372
20241218,134000,11358404695,3220,3220,3225,3215,2159
20241218,133900,11351453330,3220,3225,3225,3215,19956
20241218,133800,11287294005,3225,3220,3225,3215,10036
20241218,133700,11254999725,3220,3215,3220,3215,2897
20241218,133600,11245678980,3215,3215,3220,3215,1000
20241218,133500,11242460410,3215,3215,3220,3215,1968
20241218,133400,11236127515,3220,3220,3220,3215,23543
20241218,133300,11160333780,3225,3225,3230,3225,2562
20241218,133200,11152071265,3225,3225,3230,3225,1314
20241218,133100,11147831465,3230,3230,3230,3225,507
20241218,133000,11146196280,3230,3230,3230,3225,2436
20241218,132900,11138339835,3225,3220,3225,3220,4493
20241218,132800,11123860505,3225,3220,3225,3220,4593
20241218,132700,11109070485,3220,3225,3225,3220,161
20241218,132600,11108551265,3225,3225,3225,3220,8261
20241218,132500,11081941775,3220,3220,3225,3220,3643
20241218,132400,11070210805,3220,3225,3225,3220,14781
20241218,132300,11022598955,3225,3220,3225,3220,2927
20241218,132200,11013161295,3225,3225,3225,3220,272
20241218,132100,11012284825,3225,3225,3225,3220,1784
20241218,132000,11006535300,3225,3220,3225,3220,1681
20241218,131900,11001119305,3225,3225,3225,3220,1127
20241218,131800,10997488100,3225,3225,3225,3220,465
20241218,131700,10995989475,3230,3230,3230,3225,443
20241218,131600,10994558835,3225,3225,3230,3225,6093
20241218,131500,10974908500,3230,3230,3230,3225,1265
20241218,131400,10970823050,3225,3230,3230,3225,1583
20241218,131300,10965717355,3225,3230,3230,3225,738
20241218,131200,10963336690,3230,3225,3230,3225,934
20241218,131100,10960324525,3225,3230,3230,3225,2550
20241218,131000,10952100205,3225,3225,3230,3225,2217
20241218,130900,10944950370,3225,3230,3230,3225,124
20241218,130800,10944550350,3230,3230,3230,3220,9559
20241218,130700,10913715300,3225,3230,3230,3225,5464
20241218,130600,10896075635,3230,3230,3230,3225,333
20241218,130500,10895000995,3230,3225,3230,3225,4013
20241218,130400,10882058990,3225,3225,3230,3225,1795
20241218,130300,10876269115,3230,3225,3235,3225,11422
20241218,130200,10839419950,3225,3230,3230,3225,3884
20241218,130100,10826882375,3230,3235,3235,3230,497
20241218,130000,10825276805,3235,3230,3235,3230,1754
20241218,125900,10819611365,3230,3230,3230,3225,2922
20241218,125800,10810180110,3225,3225,3230,3225,578
20241218,125700,10808316030,3230,3235,3235,3225,3850
20241218,125600,10795880575,3230,3230,3235,3230,6560
20241218,125500,10774691695,3230,3230,3235,3230,1847
20241218,125400,10768725860,3235,3235,3235,3230,2053
20241218,125300,10762085500,3235,3230,3235,3230,3942
20241218,125200,10749352735,3230,3230,3230,3230,1481
20241218,125100,10744569105,3230,3235,3235,3230,2121
20241218,125000,10737717090,3235,3240,3240,3235,4120
20241218,124900,10724388790,3240,3235,3240,3235,3248
20241218,124800,10713875765,3240,3235,3240,3230,2302
20241218,124700,10706428855,3235,3230,3235,3230,1696
20241218,124600,10700950275,3230,3235,3240,3230,893
20241218,124500,10698063910,3235,3235,3240,3235,2617
20241218,124400,10689597455,3240,3235,3240,3235,859
20241218,124300,10686817545,3240,3240,3240,3235,686
20241218,124200,10684596665,3240,3240,3240,3235,1030
20241218,124100,10681264560,3235,3240,3240,3235,8371
20241218,124000,10654179375,3235,3235,3240,3235,4437
20241218,123900,10639823305,3240,3235,3240,3235,6040
20241218,123800,10620283710,3235,3235,3240,3235,1465
20241218,123700,10615540865,3235,3235,3240,3235,730
20241218,123600,10613179300,3240,3235,3240,3235,2740
20241218,123500,10604315390,3235,3240,3240,3235,1205
20241218,123400,10600414200,3240,3240,3240,3235,1848
20241218,123300,10594435415,3240,3240,3240,3235,752
20241218,123200,10592000590,3240,3245,3245,3235,3287
20241218,123100,10581350020,3245,3240,3245,3235,5054
20241218,123000,10564975460,3240,3240,3240,3235,3573
20241218,122900,10553407125,3235,3235,3235,3230,928
20241218,122800,10550405545,3230,3235,3235,3230,2963
20241218,122700,10540828530,3235,3235,3235,3235,4666
20241218,122600,10525734020,3235,3235,3235,3230,1652
20241218,122500,10520392050,3230,3235,3235,3230,4296
20241218,122400,10506515325,3235,3235,3235,3235,2131
20241218,122300,10499621540,3235,3235,3235,3230,2982
20241218,122200,10489976500,3235,3235,3235,3230,687
20241218,122100,10487755990,3235,3235,3235,3230,203
20241218,122000,10487100285,3230,3225,3230,3225,3914
20241218,121900,10474468235,3230,3230,3230,3225,3074
20241218,121800,10464550805,3230,3230,3230,3225,1182
20241218,121700,10460733115,3230,3230,3230,3225,5279
20241218,121600,10443691525,3235,3230,3235,3230,4870
20241218,121500,10427942415,3235,3230,3235,3225,5754
20241218,121400,10409366205,3230,3225,3230,3225,4640
20241218,121300,10394385830,3230,3225,3230,3225,5044
20241218,121200,10378118310,3225,3225,3230,3225,3134
20241218,121100,10368011040,3230,3225,3230,3225,1124
20241218,121000,10364384710,3225,3230,3230,3225,3089
20241218,120900,10354420480,3230,3230,3230,3225,566
20241218,120800,10352592550,3230,3230,3230,3225,12611
20241218,120700,10311921120,3230,3230,3230,3225,1841
20241218,120600,10305975435,3230,3230,3230,3225,2849
20241218,120500,10296782905,3230,3230,3230,3225,1140
20241218,120400,10293106290,3230,3230,3230,3225,1250
20241218,120300,10289068795,3230,3235,3235,3230,6428
20241218,120200,10268305865,3230,3235,3235,3230,4130
20241218,120100,10254964945,3230,3230,3235,3230,2107
20241218,120000,10248159145,3230,3230,3235,3230,2867
20241218,115900,10238898220,3235,3230,3235,3230,67
20241218,115800,10238681765,3230,3230,3235,3225,3283
20241218,115700,10228084035,3235,3230,3235,3230,5854
20241218,115600,10209175580,3230,3235,3235,3230,1837
20241218,115500,10203241215,3235,3225,3235,3225,5994
20241218,115400,10183882980,3230,3235,3235,3225,3804
20241218,115300,10171602810,3230,3230,3235,3225,2577
20241218,115200,10163280515,3230,3230,3230,3225,1130
20241218,115100,10159633120,3235,3230,3235,3225,3214
20241218,115000,10149251880,3230,3230,3235,3225,12780
20241218,114900,10107979530,3230,3235,3235,3230,1620
20241218,114800,10102738995,3235,3235,3235,3230,3878
20241218,114700,10090194470,3240,3230,3240,3230,4317
20241218,114600,10076228475,3230,3220,3230,3220,11208
20241218,114500,10040059675,3220,3225,3235,3220,15624
20241218,114400,9989678805,3225,3235,3235,3225,29514
20241218,114300,9894388480,3230,3240,3240,3230,6970
20241218,114200,9871840085,3235,3235,3240,3235,1420
20241218,114100,9867246330,3235,3240,3240,3230,12638
20241218,114000,9826393050,3240,3240,3240,3235,10728
20241218,113900,9791686450,3235,3240,3240,3235,1453
20241218,113800,9786984330,3235,3235,3240,3235,6631
20241218,113700,9765532325,3240,3240,3245,3240,14318
20241218,113600,9719141995,3240,3240,3245,3240,9049
20241218,113500,9689822320,3240,3245,3245,3240,2160
20241218,113400,9682820550,3240,3245,3250,3240,19108
20241218,113300,9620822205,3250,3245,3250,3245,5582
20241218,113200,9602705995,3245,3250,3250,3245,1613
20241218,113100,9597471700,3250,3250,3250,3245,2507
20241218,113000,9589335555,3250,3250,3255,3250,1785
20241218,112900,9583534280,3255,3255,3255,3255,12
20241218,112800,9583495220,3255,3250,3255,3250,515
20241218,112700,9581820665,3250,3250,3255,3245,5576
20241218,112600,9563699245,3250,3250,3255,3250,13461
20241218,112500,9519950975,3255,3250,3255,3250,5982
20241218,112400,9500508940,3250,3255,3255,3250,3991
20241218,112300,9487534885,3250,3250,3255,3250,1804
20241218,112200,9481668190,3250,3250,3255,3250,375
20241218,112100,9480449425,3250,3250,3255,3250,2632
20241218,112000,9471892415,3255,3255,3255,3250,7668
20241218,111900,9446970740,3255,3255,3255,3250,4993
20241218,111800,9430740045,3255,3255,3255,3250,2054
20241218,111700,9424057460,3255,3250,3255,3250,165
20241218,111600,9423520520,3250,3250,3255,3250,5389
20241218,111500,9406004685,3250,3255,3255,3250,11167
20241218,111400,9369708635,3255,3250,3255,3250,2312
20241218,111300,9362190740,3250,3250,3255,3250,1157
20241218,111200,9358430480,3250,3255,3255,3250,3499
20241218,111100,9347045270,3255,3250,3255,3250,1932
20241218,111000,9340762635,3250,3250,3255,3250,9440
20241218,110900,9310066740,3255,3260,3260,3250,8396
20241218,110800,9282743670,3255,3255,3260,3255,2326
20241218,110700,9275172535,3260,3255,3260,3250,6133
20241218,110600,9255213455,3250,3255,3260,3250,9976
20241218,110500,9222746885,3260,3260,3260,3255,2087
20241218,110400,9215950175,3260,3260,3260,3255,1966
20241218,110300,9209550755,3260,3260,3265,3255,3870
20241218,110200,9196945540,3260,3255,3260,3255,4939
20241218,110100,9180855290,3260,3260,3260,3255,3346
20241218,110000,9169958225,3260,3255,3260,3255,2214
20241218,105900,9162741600,3255,3250,3260,3250,2635
20241218,105800,9154167200,3255,3250,3260,3250,10292
20241218,105700,9120707600,3255,3260,3260,3250,13383
20241218,105600,9077147705,3255,3255,3260,3255,9889
20241218,105500,9044957895,3260,3260,3260,3255,1108
20241218,105400,9041349715,3260,3260,3260,3255,1192
20241218,105300,9037468815,3260,3255,3260,3255,4264
20241218,105200,9023569250,3260,3260,3265,3255,10665
20241218,105100,8988829660,3265,3260,3265,3255,3047
20241218,105000,8978898105,3260,3260,3260,3255,2725
20241218,104900,8970018405,3255,3260,3260,3255,7490
20241218,104800,8945627945,3260,3260,3265,3260,5983
20241218,104700,8926123290,3265,3265,3265,3260,2863
20241218,104600,8916781770,3260,3260,3265,3260,5064
20241218,104500,8900271535,3265,3265,3265,3260,590
20241218,104400,8898346980,3260,3260,3265,3255,15551
20241218,104300,8847664450,3265,3265,3265,3260,16617
20241218,104200,8793483430,3265,3265,3265,3265,5973
20241218,104100,8773981585,3265,3265,3265,3260,8984
20241218,104000,8744681960,3265,3265,3265,3260,8524
20241218,103900,8716871995,3270,3270,3270,3270,214
20241218,103800,8716172215,3265,3265,3270,3265,9807
20241218,103700,8684151020,3265,3265,3270,3265,2089
20241218,103600,8677330425,3265,3265,3270,3265,2242
20241218,103500,8670010285,3265,3265,3270,3265,858
20241218,103400,8667208345,3265,3265,3270,3265,2819
20241218,103300,8657993385,3265,3265,3270,3265,3337
20241218,103200,8647089495,3270,3265,3270,3265,1758
20241218,103100,8641341240,3265,3265,3265,3265,3458
20241218,103000,8630050870,3265,3270,3270,3265,1142
20241218,102900,8626321370,3265,3270,3270,3265,6157
20241218,102800,8606201140,3265,3265,3270,3265,7499
20241218,102700,8581691915,3270,3265,3270,3265,2881
20241218,102600,8572279225,3265,3265,3270,3265,2467
20241218,102500,8564224455,3265,3265,3270,3265,7508
20241218,102400,8539709560,3265,3260,3265,3260,3210
20241218,102300,8529230920,3260,3260,3265,3260,219
20241218,102200,8528516970,3260,3265,3265,3260,3744
20241218,102100,8516311425,3260,3260,3265,3260,1316
20241218,102000,8512020800,3260,3265,3265,3260,1649
20241218,101900,8506644965,3260,3265,3265,3260,3046
20241218,101800,8496712775,3265,3260,3265,3260,3861
20241218,101700,8484120885,3265,3265,3265,3260,36639
20241218,101600,8364672685,3265,3265,3270,3265,6742
20241218,101500,8342659530,3265,3265,3265,3260,2899
20241218,101400,8333200345,3265,3265,3265,3260,702
20241218,101300,8330908595,3265,3270,3270,3265,7113
20241218,101200,8307674825,3270,3265,3270,3265,3625
20241218,101100,8295824365,3265,3260,3265,3260,1902
20241218,101000,8289614935,3265,3260,3265,3260,4644
20241218,100900,8274457305,3265,3265,3265,3260,5310
20241218,100800,8257136040,3265,3260,3265,3255,5021
20241218,100700,8240766420,3255,3260,3270,3255,18728
20241218,100600,8179726105,3270,3270,3270,3260,12854
20241218,100500,8137765790,3270,3270,3270,3265,20256
20241218,100400,8071569105,3270,3265,3270,3265,2355
20241218,100300,8063868795,3270,3270,3270,3265,2580
20241218,100200,8055432710,3265,3270,3270,3265,11822
20241218,100100,8016831775,3270,3265,3270,3265,13148
20241218,100000,7973891895,3265,3265,3270,3265,2257
20241218,095900,7966521770,3270,3260,3270,3260,14186
20241218,095800,7920242995,3265,3260,3265,3260,4771
20241218,095700,7904677760,3260,3260,3265,3260,4230
20241218,095600,7890883175,3265,3270,3270,3260,7886
20241218,095500,7865163365,3270,3265,3270,3260,7805
20241218,095400,7839679620,3265,3260,3270,3260,1311
20241218,095300,7835399320,3260,3255,3265,3255,28783
20241218,095200,7741575940,3255,3255,3260,3255,7804
20241218,095100,7716173905,3255,3255,3260,3255,6866
20241218,095000,7693824920,3255,3255,3260,3255,11147
20241218,094900,7657539625,3255,3260,3265,3255,4505
20241218,094800,7642870445,3260,3260,3265,3255,17715
20241218,094700,7585145005,3260,3265,3265,3260,17324
20241218,094600,7528638245,3260,3260,3265,3260,6409
20241218,094500,7507744555,3260,3265,3270,3260,13821
20241218,094400,7462667265,3265,3265,3270,3265,3757
20241218,094300,7450400495,3265,3265,3270,3260,13416
20241218,094200,7406596155,3265,3265,3270,3265,845
20241218,094100,7403834610,3265,3265,3270,3265,3227
20241218,094000,7393297820,3265,3265,3270,3260,10367
20241218,093900,7359466255,3260,3265,3270,3260,10256
20241218,093800,7326005815,3265,3265,3270,3260,9018
20241218,093700,7296561495,3265,3270,3270,3265,15631
20241218,093600,7245522090,3270,3270,3270,3265,7221
20241218,093500,7221933745,3270,3265,3275,3260,4876
20241218,093400,7205999310,3260,3280,3285,3260,26586
20241218,093300,7118914980,3280,3285,3285,3275,6845
20241218,093200,7096460885,3285,3275,3285,3270,14387
20241218,093100,7049263975,3275,3275,3280,3270,12202
20241218,093000,7009302745,3280,3275,3280,3275,10605
20241218,092900,6974545355,3280,3270,3285,3270,10362
20241218,092800,6940542210,3270,3270,3285,3270,29174
20241218,092700,6844977150,3275,3270,3280,3270,9146
20241218,092600,6814997470,3270,3260,3280,3255,38738
20241218,092500,6688372880,3255,3255,3265,3250,23629
20241218,092400,6611452000,3255,3255,3260,3250,25597
20241218,092300,6528203395,3260,3260,3265,3250,85968
20241218,092200,6248416510,3260,3265,3265,3260,30987
20241218,092100,6147341805,3265,3270,3275,3265,25453
20241218,092000,6064153625,3270,3280,3285,3270,37541
20241218,091900,5941162615,3280,3275,3280,3275,20425
20241218,091800,5874186700,3275,3275,3280,3275,14891
20241218,091700,5825412945,3275,3280,3290,3275,40602
20241218,091600,5692122510,3280,3265,3280,3265,53053
20241218,091500,5518602155,3265,3280,3280,3265,35448
20241218,091400,5402725095,3280,3290,3290,3275,54823
20241218,091300,5222763125,3285,3295,3300,3285,54023
20241218,091200,5044931305,3295,3295,3305,3295,23539
20241218,091100,4967304790,3295,3300,3305,3295,19566
20241218,091000,4902749545,3300,3305,3310,3300,19909
20241218,090900,4836943650,3305,3305,3310,3295,59484
20241218,090800,4640520010,3305,3295,3305,3290,51619
20241218,090700,4470216105,3295,3310,3325,3295,103240
20241218,090600,4129042435,3310,3315,3330,3290,131725
20241218,090500,3693876535,3315,3355,3360,3315,83770
20241218,090400,3414284455,3360,3350,3360,3335,110107
20241218,090300,3045110520,3350,3360,3375,3350,81043
20241218,090200,2772545825,3365,3375,3390,3360,184553
20241218,090100,2149500635,3365,3325,3420,3315,389765
20241218,090000,832939375,3315,3315,3330,3300,195900