stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,212400,3263128250,2645,2645,2645,2645,10580
20241218,212300,3263128250,2645,2645,2645,2645,0
20241218,212200,3263128250,2645,2645,2645,2645,0
20241218,212100,3263128250,2645,2645,2645,2645,0
20241218,212000,3263128250,2645,2645,2645,2645,0
20241218,211900,3263128250,2645,2645,2645,2645,0
20241218,211800,3263128250,2645,2645,2645,2645,0
20241218,211700,3263128250,2645,2645,2645,2645,0
20241218,211600,3263128250,2645,2645,2645,2645,0
20241218,211500,3263128250,2645,2645,2645,2645,0
20241218,211400,3263128250,2645,2645,2645,2645,0
20241218,211300,3263128250,2645,2645,2645,2645,0
20241218,211200,3263128250,2645,2645,2645,2645,0
20241218,211100,3263128250,2645,2645,2645,2645,0
20241218,211000,3263128250,2645,2645,2645,2645,0
20241218,210900,3263128250,2645,2645,2645,2645,0
20241218,210800,3263128250,2645,2645,2645,2645,0
20241218,210700,3263128250,2645,2645,2645,2645,0
20241218,210600,3263128250,2645,2645,2645,2645,0
20241218,210500,3263128250,2645,2645,2645,2645,0
20241218,210400,3263128250,2645,2645,2645,2645,0
20241218,210300,3263128250,2645,2645,2645,2645,0
20241218,210200,3263128250,2645,2645,2645,2645,0
20241218,210100,3263128250,2645,2645,2645,2645,0
20241218,210000,3263128250,2645,2645,2645,2645,0
20241218,205900,3263128250,2645,2645,2645,2645,0
20241218,205800,3263128250,2645,2645,2645,2645,0
20241218,205700,3263128250,2645,2645,2645,2645,0
20241218,205600,3263128250,2645,2645,2645,2645,0
20241218,205500,3263128250,2645,2645,2645,2645,0
20241218,205400,3263128250,2645,2645,2645,2645,10580
20241218,205300,3263128250,2645,2645,2645,2645,0
20241218,205200,3263128250,2645,2645,2645,2645,0
20241218,205100,3263128250,2645,2645,2645,2645,0
20241218,205000,3263128250,2645,2645,2645,2645,0
20241218,204900,3263128250,2645,2645,2645,2645,0
20241218,204800,3263128250,2645,2645,2645,2645,0
20241218,204700,3263128250,2645,2645,2645,2645,0
20241218,204600,3263128250,2645,2645,2645,2645,0
20241218,204500,3263128250,2645,2645,2645,2645,0
20241218,204400,3263128250,2645,2645,2645,2645,0
20241218,204300,3263128250,2645,2645,2645,2645,0
20241218,204200,3263128250,2645,2645,2645,2645,0
20241218,204100,3263128250,2645,2645,2645,2645,0
20241218,204000,3263128250,2645,2645,2645,2645,0
20241218,203900,3263128250,2645,2645,2645,2645,0
20241218,203800,3263128250,2645,2645,2645,2645,0
20241218,203700,3263128250,2645,2645,2645,2645,0
20241218,203600,3263128250,2645,2645,2645,2645,0
20241218,203500,3263128250,2645,2645,2645,2645,0
20241218,203400,3263128250,2645,2645,2645,2645,0
20241218,203300,3263128250,2645,2645,2645,2645,0
20241218,203200,3263128250,2645,2645,2645,2645,0
20241218,203100,3263128250,2645,2645,2645,2645,0
20241218,203000,3263128250,2645,2645,2645,2645,0
20241218,202900,3263128250,2645,2645,2645,2645,0
20241218,202800,3263128250,2645,2645,2645,2645,0
20241218,202700,3263128250,2645,2645,2645,2645,0
20241218,202600,3263128250,2645,2645,2645,2645,0
20241218,202500,3263128250,2645,2645,2645,2645,0
20241218,202400,3263128250,2645,2645,2645,2645,10580
20241218,202300,3263128250,2645,2645,2645,2645,0
20241218,202200,3263128250,2645,2645,2645,2645,0
20241218,202100,3263128250,2645,2645,2645,2645,0
20241218,202000,3263128250,2645,2645,2645,2645,0
20241218,201900,3263128250,2645,2645,2645,2645,0
20241218,201800,3263128250,2645,2645,2645,2645,0
20241218,201700,3263128250,2645,2645,2645,2645,0
20241218,201600,3263128250,2645,2645,2645,2645,0
20241218,201500,3263128250,2645,2645,2645,2645,0
20241218,201400,3263128250,2645,2645,2645,2645,0
20241218,201300,3263128250,2645,2645,2645,2645,0
20241218,201200,3263128250,2645,2645,2645,2645,0
20241218,201100,3263128250,2645,2645,2645,2645,0
20241218,201000,3263128250,2645,2645,2645,2645,0
20241218,200900,3263128250,2645,2645,2645,2645,0
20241218,200800,3263128250,2645,2645,2645,2645,0
20241218,200700,3263128250,2645,2645,2645,2645,0
20241218,200600,3263128250,2645,2645,2645,2645,0
20241218,200500,3263128250,2645,2645,2645,2645,0
20241218,200400,3263128250,2645,2645,2645,2645,0
20241218,200300,3263128250,2645,2645,2645,2645,0
20241218,200200,3263128250,2645,2645,2645,2645,0
20241218,200100,3263128250,2645,2645,2645,2645,0
20241218,200000,3263128250,2645,2645,2645,2645,0
20241218,195900,3263128250,2645,2645,2645,2645,0
20241218,195800,3263128250,2645,2645,2645,2645,0
20241218,195700,3263128250,2645,2645,2645,2645,0
20241218,195600,3263128250,2645,2645,2645,2645,0
20241218,195500,3263128250,2645,2645,2645,2645,0
20241218,195400,3263128250,2645,2645,2645,2645,10580
20241218,195300,3263128250,2645,2645,2645,2645,0
20241218,195200,3263128250,2645,2645,2645,2645,0
20241218,195100,3263128250,2645,2645,2645,2645,0
20241218,195000,3263128250,2645,2645,2645,2645,0
20241218,194900,3263128250,2645,2645,2645,2645,0
20241218,194800,3263128250,2645,2645,2645,2645,0
20241218,194700,3263128250,2645,2645,2645,2645,0
20241218,194600,3263128250,2645,2645,2645,2645,0
20241218,194500,3263128250,2645,2645,2645,2645,0
20241218,194400,3263128250,2645,2645,2645,2645,0
20241218,194300,3263128250,2645,2645,2645,2645,0
20241218,194200,3263128250,2645,2645,2645,2645,0
20241218,194100,3263128250,2645,2645,2645,2645,0
20241218,194000,3263128250,2645,2645,2645,2645,0
20241218,193900,3263128250,2645,2645,2645,2645,0
20241218,193800,3263128250,2645,2645,2645,2645,0
20241218,193700,3263128250,2645,2645,2645,2645,0
20241218,193600,3263128250,2645,2645,2645,2645,0
20241218,193500,3263128250,2645,2645,2645,2645,0
20241218,193400,3263128250,2645,2645,2645,2645,0
20241218,193300,3263128250,2645,2645,2645,2645,0
20241218,193200,3263128250,2645,2645,2645,2645,0
20241218,193100,3263128250,2645,2645,2645,2645,0
20241218,193000,3263128250,2645,2645,2645,2645,0
20241218,192900,3263128250,2645,2645,2645,2645,0
20241218,192800,3263128250,2645,2645,2645,2645,0
20241218,192700,3263128250,2645,2645,2645,2645,0
20241218,192600,3263128250,2645,2645,2645,2645,0
20241218,192500,3263128250,2645,2645,2645,2645,0
20241218,192400,3263128250,2645,2645,2645,2645,10580
20241218,192300,3263128250,2645,2645,2645,2645,0
20241218,192200,3263128250,2645,2645,2645,2645,0
20241218,192100,3263128250,2645,2645,2645,2645,0
20241218,192000,3263128250,2645,2645,2645,2645,0
20241218,191900,3263128250,2645,2645,2645,2645,0
20241218,191800,3263128250,2645,2645,2645,2645,0
20241218,191700,3263128250,2645,2645,2645,2645,0
20241218,191600,3263128250,2645,2645,2645,2645,0
20241218,191500,3263128250,2645,2645,2645,2645,0
20241218,191400,3263128250,2645,2645,2645,2645,0
20241218,191300,3263128250,2645,2645,2645,2645,0
20241218,191200,3263128250,2645,2645,2645,2645,0
20241218,191100,3263128250,2645,2645,2645,2645,0
20241218,191000,3263128250,2645,2645,2645,2645,0
20241218,190900,3263128250,2645,2645,2645,2645,0
20241218,190800,3263128250,2645,2645,2645,2645,0
20241218,190700,3263128250,2645,2645,2645,2645,0
20241218,190600,3263128250,2645,2645,2645,2645,0
20241218,190500,3263128250,2645,2645,2645,2645,0
20241218,190400,3263128250,2645,2645,2645,2645,0
20241218,190300,3263128250,2645,2645,2645,2645,0
20241218,190200,3263128250,2645,2645,2645,2645,0
20241218,190100,3263128250,2645,2645,2645,2645,0
20241218,190000,3263128250,2645,2645,2645,2645,0
20241218,185900,3263128250,2645,2645,2645,2645,0
20241218,185800,3263128250,2645,2645,2645,2645,0
20241218,185700,3263128250,2645,2645,2645,2645,0
20241218,185600,3263128250,2645,2645,2645,2645,0
20241218,185500,3263128250,2645,2645,2645,2645,0
20241218,185400,3263128250,2645,2645,2645,2645,10580
20241218,185300,3263128250,2645,2645,2645,2645,0
20241218,185200,3263128250,2645,2645,2645,2645,0
20241218,185100,3263128250,2645,2645,2645,2645,0
20241218,185000,3263128250,2645,2645,2645,2645,0
20241218,184900,3263128250,2645,2645,2645,2645,0
20241218,184800,3263128250,2645,2645,2645,2645,0
20241218,184700,3263128250,2645,2645,2645,2645,0
20241218,184600,3263128250,2645,2645,2645,2645,0
20241218,184500,3263128250,2645,2645,2645,2645,0
20241218,184400,3263128250,2645,2645,2645,2645,0
20241218,184300,3263128250,2645,2645,2645,2645,0
20241218,184200,3263128250,2645,2645,2645,2645,0
20241218,184100,3263128250,2645,2645,2645,2645,0
20241218,184000,3263128250,2645,2645,2645,2645,0
20241218,183900,3263128250,2645,2645,2645,2645,0
20241218,183800,3263128250,2645,2645,2645,2645,0
20241218,183700,3263128250,2645,2645,2645,2645,0
20241218,183600,3263128250,2645,2645,2645,2645,0
20241218,183500,3263128250,2645,2645,2645,2645,0
20241218,183400,3263128250,2645,2645,2645,2645,0
20241218,183300,3263128250,2645,2645,2645,2645,0
20241218,183200,3263128250,2645,2645,2645,2645,0
20241218,183100,3263128250,2645,2645,2645,2645,0
20241218,183000,3263128250,2645,2645,2645,2645,0
20241218,182900,3263128250,2645,2645,2645,2645,0
20241218,182800,3263128250,2645,2645,2645,2645,0
20241218,182700,3263128250,2645,2645,2645,2645,0
20241218,182600,3263128250,2645,2645,2645,2645,0
20241218,182500,3263128250,2645,2645,2645,2645,0
20241218,182400,3263128250,2645,2645,2645,2645,10580
20241218,182300,3263128250,2645,2645,2645,2645,0
20241218,182200,3263128250,2645,2645,2645,2645,0
20241218,182100,3263128250,2645,2645,2645,2645,0
20241218,182000,3263128250,2645,2645,2645,2645,0
20241218,181900,3263128250,2645,2645,2645,2645,0
20241218,181800,3263128250,2645,2645,2645,2645,0
20241218,181700,3263128250,2645,2645,2645,2645,0
20241218,181600,3263128250,2645,2645,2645,2645,0
20241218,181500,3263128250,2645,2645,2645,2645,0
20241218,181400,3263128250,2645,2645,2645,2645,0
20241218,181300,3263128250,2645,2645,2645,2645,0
20241218,181200,3263128250,2645,2645,2645,2645,0
20241218,181100,3263128250,2645,2645,2645,2645,0
20241218,181000,3263128250,2645,2645,2645,2645,0
20241218,180900,3263128250,2645,2645,2645,2645,0
20241218,180800,3263128250,2645,2645,2645,2645,0
20241218,180700,3263128250,2645,2645,2645,2645,0
20241218,180600,3263128250,2645,2645,2645,2645,0
20241218,180500,3263128250,2645,2645,2645,2645,0
20241218,180400,3263128250,2645,2645,2645,2645,0
20241218,180300,3263128250,2645,2645,2645,2645,0
20241218,180200,3263128250,2645,2645,2645,2645,0
20241218,180100,3263128250,2645,2645,2645,2645,0
20241218,180000,3263128250,2645,2645,2645,2645,0
20241218,175900,3263128250,2645,2645,2645,2645,0
20241218,175800,3263128250,2645,2645,2645,2645,0
20241218,175700,3263128250,2645,2645,2645,2645,0
20241218,175600,3263128250,2645,2645,2645,2645,0
20241218,175500,3263128250,2645,2645,2645,2645,0
20241218,175400,3263128250,2645,2645,2645,2645,10580
20241218,175300,3263128250,2645,2645,2645,2645,0
20241218,175200,3263128250,2645,2645,2645,2645,0
20241218,175100,3263128250,2645,2645,2645,2645,0
20241218,175000,3263128250,2645,2645,2645,2645,0
20241218,174900,3263128250,2645,2645,2645,2645,0
20241218,174800,3263128250,2645,2645,2645,2645,0
20241218,174700,3263128250,2645,2645,2645,2645,0
20241218,174600,3263128250,2645,2645,2645,2645,0
20241218,174500,3263128250,2645,2645,2645,2645,0
20241218,174400,3263128250,2645,2645,2645,2645,0
20241218,174300,3263128250,2645,2645,2645,2645,0
20241218,174200,3263128250,2645,2645,2645,2645,0
20241218,174100,3263128250,2645,2645,2645,2645,0
20241218,174000,3263128250,2645,2645,2645,2645,0
20241218,173900,3263128250,2645,2645,2645,2645,0
20241218,173800,3263128250,2645,2645,2645,2645,0
20241218,173700,3263128250,2645,2645,2645,2645,0
20241218,173600,3263128250,2645,2645,2645,2645,0
20241218,173500,3263128250,2645,2645,2645,2645,0
20241218,173400,3263128250,2645,2645,2645,2645,0
20241218,173300,3263128250,2645,2645,2645,2645,0
20241218,173200,3263128250,2645,2645,2645,2645,0
20241218,173100,3263128250,2645,2645,2645,2645,0
20241218,173000,3263128250,2645,2645,2645,2645,0
20241218,172900,3263128250,2645,2645,2645,2645,0
20241218,172800,3263128250,2645,2645,2645,2645,0
20241218,172700,3263128250,2645,2645,2645,2645,0
20241218,172600,3263128250,2645,2645,2645,2645,0
20241218,172500,3263128250,2645,2645,2645,2645,0
20241218,172400,3263128250,2645,2645,2645,2645,10580
20241218,172300,3263128250,2645,2645,2645,2645,0
20241218,172200,3263128250,2645,2645,2645,2645,0
20241218,172100,3263128250,2645,2645,2645,2645,0
20241218,172000,3263128250,2645,2645,2645,2645,0
20241218,171900,3263128250,2645,2645,2645,2645,0
20241218,171800,3263128250,2645,2645,2645,2645,0
20241218,171700,3263128250,2645,2645,2645,2645,0
20241218,171600,3263128250,2645,2645,2645,2645,0
20241218,171500,3263128250,2645,2645,2645,2645,0
20241218,171400,3263128250,2645,2645,2645,2645,0
20241218,171300,3263128250,2645,2645,2645,2645,0
20241218,171200,3263128250,2645,2645,2645,2645,0
20241218,171100,3263128250,2645,2645,2645,2645,0
20241218,171000,3263128250,2645,2645,2645,2645,0
20241218,170900,3263128250,2645,2645,2645,2645,0
20241218,170800,3263128250,2645,2645,2645,2645,0
20241218,170700,3263128250,2645,2645,2645,2645,0
20241218,170600,3263128250,2645,2645,2645,2645,0
20241218,170500,3263128250,2645,2645,2645,2645,0
20241218,170400,3263128250,2645,2645,2645,2645,0
20241218,170300,3263128250,2645,2645,2645,2645,0
20241218,170200,3263128250,2645,2645,2645,2645,0
20241218,170100,3263128250,2645,2645,2645,2645,0
20241218,170000,3263128250,2645,2645,2645,2645,0
20241218,165900,3263128250,2645,2645,2645,2645,0
20241218,165800,3263128250,2645,2645,2645,2645,0
20241218,165700,3263128250,2645,2645,2645,2645,0
20241218,165600,3263128250,2645,2645,2645,2645,0
20241218,165500,3263128250,2645,2645,2645,2645,0
20241218,165400,3263128250,2645,2645,2645,2645,10580
20241218,165300,3263128250,2645,2645,2645,2645,0
20241218,165200,3263128250,2645,2645,2645,2645,0
20241218,165100,3263128250,2645,2645,2645,2645,0
20241218,165000,3263128250,2645,2645,2645,2645,0
20241218,164900,3263128250,2645,2645,2645,2645,0
20241218,164800,3263128250,2645,2645,2645,2645,0
20241218,164700,3263128250,2645,2645,2645,2645,0
20241218,164600,3263128250,2645,2645,2645,2645,0
20241218,164500,3263128250,2645,2645,2645,2645,0
20241218,164400,3263128250,2645,2645,2645,2645,0
20241218,164300,3263128250,2645,2645,2645,2645,0
20241218,164200,3263128250,2645,2645,2645,2645,0
20241218,164100,3263128250,2645,2645,2645,2645,0
20241218,164000,3263128250,2645,2645,2645,2645,0
20241218,163900,3263128250,2645,2645,2645,2645,0
20241218,163800,3263128250,2645,2645,2645,2645,0
20241218,163700,3263128250,2645,2645,2645,2645,0
20241218,163600,3263128250,2645,2645,2645,2645,0
20241218,163500,3263128250,2645,2645,2645,2645,0
20241218,163400,3263128250,2645,2645,2645,2645,0
20241218,163300,3263128250,2645,2645,2645,2645,0
20241218,163200,3263128250,2645,2645,2645,2645,0
20241218,163100,3263128250,2645,2645,2645,2645,0
20241218,163000,3263128250,2645,2645,2645,2645,0
20241218,162900,3263128250,2645,2645,2645,2645,0
20241218,162800,3263128250,2645,2645,2645,2645,0
20241218,162700,3263128250,2645,2645,2645,2645,0
20241218,162600,3263128250,2645,2645,2645,2645,0
20241218,162500,3263128250,2645,2645,2645,2645,0
20241218,162400,3263128250,2645,2645,2645,2645,10580
20241218,162300,3263128250,2645,2645,2645,2645,0
20241218,162200,3263128250,2645,2645,2645,2645,0
20241218,162100,3263128250,2645,2645,2645,2645,0
20241218,162000,3263128250,2645,2645,2645,2645,0
20241218,161900,3263128250,2645,2645,2645,2645,0
20241218,161800,3263128250,2645,2645,2645,2645,0
20241218,161700,3263128250,2645,2645,2645,2645,0
20241218,161600,3263128250,2645,2645,2645,2645,0
20241218,161500,3263128250,2645,2645,2645,2645,0
20241218,161400,3263128250,2645,2645,2645,2645,0
20241218,161300,3263128250,2645,2645,2645,2645,0
20241218,161200,3263128250,2645,2645,2645,2645,0
20241218,161100,3263128250,2645,2645,2645,2645,0
20241218,161000,3263128250,2645,2645,2645,2645,0
20241218,160900,3263128250,2645,2645,2645,2645,0
20241218,160800,3263128250,2645,2645,2645,2645,0
20241218,160700,3263128250,2645,2645,2645,2645,0
20241218,160600,3263128250,2645,2645,2645,2645,0
20241218,160500,3263128250,2645,2645,2645,2645,0
20241218,160400,3263128250,2645,2645,2645,2645,0
20241218,160300,3263128250,2645,2645,2645,2645,0
20241218,160200,3263128250,2645,2645,2645,2645,0
20241218,160100,3263128250,2645,2645,2645,2645,0
20241218,160000,3263128250,2645,2645,2645,2645,0
20241218,155900,3263128250,2645,2645,2645,2645,0
20241218,155800,3263128250,2645,2645,2645,2645,0
20241218,155700,3263128250,2645,2645,2645,2645,0
20241218,155600,3263128250,2645,2645,2645,2645,0
20241218,155500,3263128250,2645,2645,2645,2645,0
20241218,155400,3263128250,2645,2645,2645,2645,10580
20241218,155300,3263128250,2645,2645,2645,2645,0
20241218,155200,3263128250,2645,2645,2645,2645,0
20241218,155100,3263128250,2645,2645,2645,2645,0
20241218,155000,3263128250,2645,2645,2645,2645,0
20241218,154900,3263128250,2645,2645,2645,2645,0
20241218,154800,3263128250,2645,2645,2645,2645,0
20241218,154700,3263128250,2645,2645,2645,2645,0
20241218,154600,3263128250,2645,2645,2645,2645,0
20241218,154500,3263128250,2645,2645,2645,2645,0
20241218,154400,3263128250,2645,2645,2645,2645,0
20241218,154300,3263128250,2645,2645,2645,2645,0
20241218,154200,3263128250,2645,2645,2645,2645,0
20241218,154100,3263128250,2645,2645,2645,2645,0
20241218,154000,3263128250,2645,2645,2645,2645,0
20241218,153900,3263128250,2645,2645,2645,2645,0
20241218,153800,3263128250,2645,2645,2645,2645,0
20241218,153700,3263128250,2645,2645,2645,2645,0
20241218,153600,3263128250,2645,2645,2645,2645,0
20241218,153500,3263128250,2645,2645,2645,2645,0
20241218,153400,3263128250,2645,2645,2645,2645,0
20241218,153300,3263128250,2645,2645,2645,2645,0
20241218,153200,3263128250,2645,2645,2645,2645,0
20241218,153100,3263128250,2645,2645,2645,2645,0
20241218,153000,3263128250,2645,2645,2645,2645,10580
20241218,152900,3235144150,2650,2650,2650,2650,0
20241218,152800,3235144150,2650,2650,2650,2650,0
20241218,152700,3235144150,2650,2650,2650,2650,0
20241218,152600,3235144150,2650,2650,2650,2650,0
20241218,152500,3235144150,2650,2650,2650,2650,0
20241218,152400,3235144150,2650,2650,2650,2650,0
20241218,152300,3235144150,2650,2650,2650,2650,0
20241218,152200,3235144150,2650,2650,2650,2650,0
20241218,152100,3235144150,2650,2650,2650,2650,0
20241218,152000,3235144150,2650,2650,2650,2650,0
20241218,151900,3235144150,2650,2660,2665,2650,2403
20241218,151800,3228746460,2665,2655,2665,2650,9849
20241218,151700,3202573770,2655,2650,2655,2650,14
20241218,151600,3202536655,2655,2650,2655,2650,1138
20241218,151500,3199516320,2655,2645,2655,2645,1845
20241218,151400,3194627080,2645,2650,2650,2645,1200
20241218,151300,3191452070,2650,2660,2660,2650,4047
20241218,151200,3180722510,2665,2665,2665,2665,20
20241218,151100,3180669210,2665,2650,2665,2650,321
20241218,151000,3179818275,2650,2655,2665,2650,7574
20241218,150900,3159675465,2655,2655,2655,2655,60
20241218,150800,3159516165,2650,2645,2650,2645,2022
20241218,150700,3154163420,2640,2625,2645,2620,3292
20241218,150600,3145525590,2620,2655,2655,2620,11836
20241218,150500,3114316135,2655,2655,2655,2655,0
20241218,150400,3114316135,2655,2655,2660,2655,970
20241218,150300,3111739080,2655,2655,2660,2655,1170
20241218,150200,3108632585,2655,2655,2660,2655,1823
20241218,150100,3103792485,2655,2660,2665,2655,1787
20241218,150000,3099040560,2660,2665,2665,2655,8689
20241218,145900,3075938755,2660,2665,2665,2660,660
20241218,145800,3074182095,2665,2665,2665,2665,5001
20241218,145700,3060854430,2665,2665,2670,2660,6003
20241218,145600,3044870200,2665,2665,2670,2665,5799
20241218,145500,3029415830,2670,2665,2670,2665,6188
20241218,145400,3012918870,2660,2660,2665,2660,3456
20241218,145300,3003715910,2665,2665,2665,2665,3205
20241218,145200,2995174585,2665,2665,2665,2665,4502
20241218,145100,2983176755,2665,2665,2670,2665,2099
20241218,145000,2977577440,2675,2660,2675,2660,1331
20241218,144900,2974036950,2660,2675,2675,2660,4188
20241218,144800,2962856960,2675,2675,2675,2675,0
20241218,144700,2962856960,2675,2660,2675,2660,389
20241218,144600,2961817390,2660,2655,2660,2655,8432
20241218,144500,2939411255,2650,2650,2650,2650,311
20241218,144400,2938587105,2650,2650,2650,2650,783
20241218,144300,2936512155,2650,2650,2650,2650,941
20241218,144200,2934018505,2645,2650,2650,2645,548
20241218,144100,2932566560,2650,2650,2650,2650,1200
20241218,144000,2929386560,2645,2650,2650,2645,30
20241218,143900,2929307185,2650,2650,2650,2650,1169
20241218,143800,2926209335,2650,2650,2650,2650,73
20241218,143700,2926015885,2635,2645,2645,2635,817
20241218,143600,2923861790,2645,2650,2650,2645,77
20241218,143500,2923657990,2645,2645,2650,2640,1081
20241218,143400,2920798710,2635,2640,2645,2635,172
20241218,143300,2920344150,2645,2635,2645,2635,387
20241218,143200,2919324325,2635,2635,2635,2635,0
20241218,143100,2919324325,2635,2635,2650,2635,35
20241218,143000,2919231695,2635,2635,2635,2630,46
20241218,142900,2919110510,2635,2650,2650,2635,3139
20241218,142800,2910802375,2650,2645,2650,2645,1365
20241218,142700,2907191920,2645,2645,2645,2640,301
20241218,142600,2906396215,2640,2630,2640,2630,436
20241218,142500,2905245535,2630,2640,2640,2630,637
20241218,142400,2903565095,2645,2645,2645,2645,108
20241218,142300,2903279435,2645,2645,2645,2645,178
20241218,142200,2902808625,2645,2640,2645,2640,653
20241218,142100,2901082690,2650,2650,2650,2650,3
20241218,142000,2901074740,2650,2640,2650,2640,1499
20241218,141900,2897112330,2640,2650,2650,2640,351
20241218,141800,2896185675,2645,2645,2645,2645,611
20241218,141700,2894569580,2650,2650,2650,2650,3
20241218,141600,2894561630,2650,2655,2655,2650,322
20241218,141500,2893708275,2650,2645,2650,2645,936
20241218,141400,2891228375,2645,2635,2645,2635,5503
20241218,141300,2876691040,2635,2635,2635,2630,1669
20241218,141200,2872301455,2630,2630,2630,2630,296
20241218,141100,2871522975,2630,2630,2630,2620,792
20241218,141000,2869444015,2630,2635,2635,2615,14104
20241218,140900,2832507445,2635,2625,2635,2625,448
20241218,140800,2831330665,2620,2675,2675,2615,41499
20241218,140700,2722336270,2675,2680,2680,2660,1060
20241218,140600,2719511360,2670,2670,2670,2670,38
20241218,140500,2719409900,2685,2685,2685,2685,3
20241218,140400,2719401845,2680,2690,2690,2680,1681
20241218,140300,2714883515,2690,2690,2690,2680,3101
20241218,140200,2706551245,2690,2680,2690,2680,8019
20241218,140100,2685023405,2680,2680,2680,2680,1257
20241218,140000,2681654645,2680,2675,2680,2660,9657
20241218,135900,2655776935,2670,2670,2670,2670,0
20241218,135800,2655776935,2670,2670,2670,2670,0
20241218,135700,2655776935,2670,2680,2680,2670,113
20241218,135600,2655475105,2680,2660,2685,2650,1233
20241218,135500,2652190040,2685,2685,2690,2650,5927
20241218,135400,2636295920,2675,2670,2675,2665,803
20241218,135300,2634148920,2670,2655,2670,2655,173
20241218,135200,2633689590,2655,2655,2655,2655,22
20241218,135100,2633631180,2655,2655,2655,2650,3434
20241218,135000,2624531050,2655,2655,2655,2655,4
20241218,134900,2624520430,2650,2645,2650,2645,516
20241218,134800,2623155560,2650,2655,2655,2650,3306
20241218,134700,2614393130,2655,2670,2670,2655,3058
20241218,134600,2606274125,2655,2655,2655,2655,2919
20241218,134500,2598524180,2655,2645,2655,2645,322
20241218,134400,2597669680,2665,2665,2665,2655,3320
20241218,134300,2588843185,2695,2655,2700,2655,18446
20241218,134200,2539311865,2645,2645,2645,2645,1791
20241218,134100,2534574670,2645,2645,2645,2645,5
20241218,134000,2534561445,2645,2645,2645,2645,21
20241218,133900,2534505900,2640,2640,2640,2640,2544
20241218,133800,2527789740,2645,2645,2645,2645,969
20241218,133700,2525226735,2645,2645,2645,2645,1
20241218,133600,2525224090,2645,2655,2655,2645,6121
20241218,133500,2509014425,2650,2650,2650,2650,0
20241218,133400,2509014425,2650,2650,2650,2650,1202
20241218,133300,2505829125,2645,2645,2645,2645,0
20241218,133200,2505829125,2645,2645,2645,2645,0
20241218,133100,2505829125,2645,2645,2645,2645,2
20241218,133000,2505823835,2645,2640,2645,2640,2198
20241218,132900,2500016535,2640,2640,2640,2640,730
20241218,132800,2498089335,2640,2640,2640,2635,1177
20241218,132700,2494982740,2635,2640,2640,2635,2405
20241218,132600,2488636330,2640,2640,2645,2640,6065
20241218,132500,2472621850,2645,2645,2645,2640,391
20241218,132400,2471587765,2645,2645,2645,2645,1934
20241218,132300,2466472335,2645,2645,2645,2645,651
20241218,132200,2464750440,2645,2645,2645,2645,1810
20241218,132100,2459962990,2645,2645,2645,2645,150
20241218,132000,2459566240,2645,2650,2650,2645,259
20241218,131900,2458880895,2645,2645,2645,2640,248
20241218,131800,2458225185,2645,2645,2650,2645,2727
20241218,131700,2451000650,2650,2645,2650,2645,1160
20241218,131600,2447931670,2650,2650,2650,2650,1001
20241218,131500,2445279020,2650,2645,2650,2645,1164
20241218,131400,2442196050,2645,2640,2650,2640,3021
20241218,131300,2434218675,2645,2645,2645,2645,950
20241218,131200,2431705925,2650,2655,2655,2650,533
20241218,131100,2430293345,2655,2645,2655,2645,3263
20241218,131000,2421648675,2650,2650,2650,2650,946
20241218,130900,2419141775,2650,2645,2650,2645,198
20241218,130800,2418617325,2645,2650,2650,2640,1623
20241218,130700,2414324595,2650,2655,2655,2650,108
20241218,130600,2414038295,2660,2660,2660,2640,13267
20241218,130500,2378925575,2675,2665,2675,2660,754
20241218,130400,2376917755,2660,2665,2665,2655,4220
20241218,130300,2365693495,2665,2665,2665,2665,199
20241218,130200,2365163160,2685,2685,2685,2685,90
20241218,130100,2364921510,2690,2690,2690,2690,0
20241218,130000,2364921510,2690,2685,2690,2685,15
20241218,125900,2364881215,2690,2690,2690,2690,224
20241218,125800,2364278655,2690,2660,2690,2655,2122
20241218,125700,2358602115,2670,2670,2670,2670,100
20241218,125600,2358335115,2680,2685,2685,2655,2250
20241218,125500,2352351900,2685,2680,2685,2680,57
20241218,125400,2352198860,2685,2680,2685,2680,143
20241218,125300,2351814970,2675,2675,2675,2675,3737
20241218,125200,2341818495,2675,2660,2675,2660,194
20241218,125100,2341302410,2655,2675,2675,2655,12000
20241218,125000,2309363755,2670,2670,2670,2670,0
20241218,124900,2309363755,2670,2680,2680,2670,100
20241218,124800,2309096555,2685,2690,2690,2685,102
20241218,124700,2308822680,2690,2690,2690,2690,0
20241218,124600,2308822680,2690,2690,2690,2690,7050
20241218,124500,2289858180,2690,2690,2690,2690,2604
20241218,124400,2282853420,2690,2675,2690,2675,2486
20241218,124300,2276167940,2685,2670,2685,2670,2
20241218,124200,2276162585,2670,2670,2670,2670,368
20241218,124100,2275180025,2670,2685,2685,2670,10000
20241218,124000,2248387410,2685,2690,2690,2685,230
20241218,123900,2247768850,2690,2695,2695,2690,1726
20241218,123800,2243124055,2695,2690,2695,2690,101
20241218,123700,2242852360,2690,2690,2690,2690,103
20241218,123600,2242575290,2695,2695,2695,2695,3
20241218,123500,2242567205,2695,2690,2695,2690,51
20241218,123400,2242429765,2690,2690,2690,2690,132
20241218,123300,2242074685,2690,2690,2690,2685,4993
20241218,123200,2228645185,2685,2690,2690,2685,3
20241218,123100,2228637120,2690,2690,2690,2690,1555
20241218,123000,2224454170,2690,2700,2700,2690,2755
20241218,122900,2217023445,2705,2705,2705,2705,297
20241218,122800,2216220060,2705,2700,2705,2700,25
20241218,122700,2216152555,2700,2710,2710,2700,2490
20241218,122600,2209418475,2710,2710,2720,2710,843
20241218,122500,2207126475,2710,2710,2710,2710,305
20241218,122400,2206299925,2710,2720,2720,2710,3016
20241218,122300,2198103145,2720,2710,2725,2710,13581
20241218,122200,2161178935,2705,2705,2705,2705,500
20241218,122100,2159826435,2705,2710,2710,2705,1516
20241218,122000,2155718310,2710,2715,2715,2710,1077
20241218,121900,2152795255,2720,2720,2720,2715,3578
20241218,121800,2143065880,2715,2715,2715,2715,1114
20241218,121700,2140041370,2715,2715,2720,2715,307
20241218,121600,2139206815,2705,2715,2720,2705,11361
20241218,121500,2108328570,2715,2715,2715,2715,305
20241218,121400,2107500495,2715,2715,2715,2710,188
20241218,121300,2106990095,2715,2710,2715,2710,10002
20241218,121200,2079861405,2710,2690,2710,2690,3659
20241218,121100,2069972250,2675,2690,2690,2675,11
20241218,121000,2069942810,2675,2690,2690,2675,6
20241218,120900,2069926745,2690,2690,2690,2690,20
20241218,120800,2069872945,2675,2675,2675,2675,90
20241218,120700,2069632195,2675,2685,2685,2675,2058
20241218,120600,2064110940,2690,2690,2690,2690,0
20241218,120500,2064110940,2690,2695,2695,2690,23
20241218,120400,2064048965,2700,2700,2700,2700,1
20241218,120300,2064046265,2700,2700,2700,2700,135
20241218,120200,2063681765,2700,2695,2700,2685,23200
20241218,120100,2001347075,2685,2685,2690,2685,2485
20241218,120000,1994669105,2685,2685,2685,2685,81
20241218,115900,1994451620,2685,2685,2685,2685,1089
20241218,115800,1991527655,2685,2685,2685,2685,3
20241218,115700,1991519600,2685,2685,2685,2685,244
20241218,115600,1990864460,2680,2675,2680,2675,1564
20241218,115500,1986672950,2675,2680,2680,2675,4
20241218,115400,1986662235,2680,2675,2680,2675,51
20241218,115300,1986525805,2675,2665,2675,2665,9899
20241218,115200,1960047980,2675,2675,2675,2675,0
20241218,115100,1960047980,2675,2675,2675,2675,107
20241218,115000,1959761755,2675,2675,2675,2675,5
20241218,114900,1959748380,2675,2660,2675,2660,16
20241218,114800,1959705805,2660,2660,2660,2660,87
20241218,114700,1959474385,2660,2665,2665,2660,425
20241218,114600,1958343320,2675,2670,2675,2670,39
20241218,114500,1958239005,2660,2660,2660,2660,0
20241218,114400,1958239005,2660,2660,2660,2660,395
20241218,114300,1957188305,2660,2660,2660,2660,1200
20241218,114200,1953996305,2660,2660,2660,2660,112
20241218,114100,1953698385,2660,2660,2660,2660,0
20241218,114000,1953698385,2660,2660,2660,2660,1928
20241218,113900,1948569905,2675,2670,2675,2670,328
20241218,113800,1947693970,2670,2670,2670,2670,7
20241218,113700,1947675280,2660,2660,2660,2660,592
20241218,113600,1946100560,2660,2660,2660,2660,145
20241218,113500,1945714860,2675,2660,2675,2655,419
20241218,113400,1944601535,2660,2660,2660,2660,3125
20241218,113300,1936289035,2660,2660,2660,2660,6
20241218,113200,1936273075,2660,2660,2660,2660,1
20241218,113100,1936270415,2660,2660,2660,2660,1871
20241218,113000,1931293555,2675,2660,2675,2660,958
20241218,112900,1928742260,2660,2675,2675,2660,1103
20241218,112800,1925793280,2675,2675,2675,2675,100
20241218,112700,1925525780,2675,2675,2675,2675,1
20241218,112600,1925523105,2675,2675,2675,2675,20
20241218,112500,1925469605,2675,2675,2675,2675,0
20241218,112400,1925469605,2675,2675,2675,2675,3
20241218,112300,1925461580,2675,2660,2675,2660,883
20241218,112200,1923111300,2670,2670,2670,2660,1007
20241218,112100,1920427820,2660,2660,2660,2660,522
20241218,112000,1919039300,2660,2660,2660,2660,1
20241218,111900,1919036640,2665,2665,2665,2665,1837
20241218,111800,1914141035,2665,2665,2665,2665,117
20241218,111700,1913829230,2665,2665,2665,2665,1223
20241218,111600,1910569935,2670,2680,2680,2670,2966
20241218,111500,1902650585,2680,2680,2680,2680,47
20241218,111400,1902524625,2680,2680,2680,2680,11
20241218,111300,1902495145,2680,2685,2685,2680,292
20241218,111200,1901712580,2680,2680,2680,2680,1604
20241218,111100,1897413860,2680,2680,2680,2680,4
20241218,111000,1897403140,2680,2690,2690,2665,4233
20241218,110900,1886118930,2675,2695,2695,2675,1438
20241218,110800,1882272260,2675,2675,2675,2675,19
20241218,110700,1882221435,2690,2680,2690,2670,1025
20241218,110600,1879475945,2675,2670,2675,2670,1321
20241218,110500,1875947270,2670,2675,2675,2670,210
20241218,110400,1875386560,2675,2675,2675,2675,1
20241218,110300,1875383885,2665,2665,2665,2665,705
20241218,110200,1873505060,2665,2665,2665,2665,330
20241218,110100,1872625610,2680,2670,2680,2670,15
20241218,110000,1872585420,2665,2665,2665,2665,4260
20241218,105900,1861232520,2670,2675,2675,2670,2926
20241218,105800,1853416130,2675,2705,2705,2675,2738
20241218,105700,1846078285,2705,2680,2705,2680,2
20241218,105600,1846072900,2710,2680,2710,2680,1955
20241218,105500,1840778840,2705,2675,2710,2675,2814
20241218,105400,1833195185,2690,2680,2690,2675,401
20241218,105300,1832119600,2675,2675,2675,2675,2018
20241218,105200,1826721450,2675,2675,2675,2675,108
20241218,105100,1826432550,2670,2670,2670,2670,200
20241218,105000,1825898550,2670,2670,2670,2670,453
20241218,104900,1824689040,2670,2670,2670,2665,427
20241218,104800,1823548955,2670,2670,2670,2670,77
20241218,104700,1823343365,2665,2665,2665,2665,560
20241218,104600,1821850965,2665,2665,2670,2665,288
20241218,104500,1821082945,2665,2665,2665,2665,300
20241218,104400,1820283445,2670,2680,2680,2665,5463
20241218,104300,1805679035,2680,2680,2680,2680,127
20241218,104200,1805338675,2680,2680,2680,2680,4873
20241218,104100,1792279035,2680,2685,2685,2680,275
20241218,104000,1791541420,2685,2690,2690,2685,3502
20241218,103900,1782134105,2690,2695,2695,2690,299
20241218,103800,1781329310,2695,2705,2705,2695,2168
20241218,103700,1775483915,2705,2705,2705,2705,2128
20241218,103600,1769727675,2705,2720,2720,2705,1221
20241218,103500,1766407245,2720,2720,2725,2720,2784
20241218,103400,1758834760,2720,2700,2720,2700,2752
20241218,103300,1751371250,2700,2700,2700,2700,246
20241218,103200,1750707050,2700,2700,2700,2700,520
20241218,103100,1749303050,2700,2700,2700,2700,1604
20241218,103000,1744972250,2700,2700,2700,2700,1838
20241218,102900,1740009650,2695,2700,2705,2695,44
20241218,102800,1739890985,2700,2690,2700,2690,1914
20241218,102700,1734732850,2685,2685,2690,2685,656
20241218,102600,1732968260,2685,2685,2685,2685,1624
20241218,102500,1728607820,2685,2690,2690,2685,2567
20241218,102400,1721706080,2695,2695,2695,2690,2147
20241218,102300,1715929610,2690,2700,2700,2690,5865
20241218,102200,1700127295,2705,2720,2720,2705,1385
20241218,102100,1696378940,2715,2720,2720,2715,4441
20241218,102000,1684318605,2720,2715,2730,2715,2406
20241218,101900,1677773415,2720,2730,2735,2695,19746
20241218,101800,1623950050,2735,2730,2745,2730,13608
20241218,101700,1586695605,2735,2695,2735,2695,23882
20241218,101600,1521719960,2705,2695,2705,2695,5630
20241218,101500,1506522150,2685,2690,2690,2685,1877
20241218,101400,1501479905,2685,2695,2695,2685,1931
20241218,101300,1496284770,2695,2690,2700,2685,1754
20241218,101200,1491559495,2690,2695,2695,2690,601
20241218,101100,1489942800,2680,2695,2695,2680,4479
20241218,101000,1477908995,2700,2710,2710,2700,5673
20241218,100900,1462577400,2710,2715,2725,2710,6692
20241218,100800,1444426445,2710,2710,2725,2700,8459
20241218,100700,1421465220,2720,2725,2730,2720,5699
20241218,100600,1405937990,2725,2705,2725,2700,15764
20241218,100500,1363114075,2710,2690,2710,2685,9687
20241218,100400,1336980630,2690,2695,2700,2685,2710
20241218,100300,1329673255,2690,2690,2700,2680,6735
20241218,100200,1311539865,2690,2655,2690,2655,4999
20241218,100100,1298150000,2650,2665,2675,2650,9011
20241218,100000,1274190280,2665,2650,2665,2650,38
20241218,095900,1274089175,2650,2640,2650,2635,4501
20241218,095800,1262197155,2640,2640,2640,2640,2050
20241218,095700,1256785155,2640,2640,2640,2640,2357
20241218,095600,1250562675,2640,2640,2640,2640,176
20241218,095500,1250098035,2640,2645,2645,2640,2005
20241218,095400,1244799810,2640,2655,2655,2640,32
20241218,095300,1244715315,2655,2645,2655,2640,411
20241218,095200,1243626505,2655,2655,2655,2655,0
20241218,095100,1243626505,2655,2655,2655,2655,50
20241218,095000,1243493755,2655,2640,2660,2635,1406
20241218,094900,1239783015,2640,2645,2670,2640,7908
20241218,094800,1218817965,2645,2645,2645,2640,116
20241218,094700,1218511395,2640,2640,2640,2640,1041
20241218,094600,1215763155,2640,2630,2640,2630,14922
20241218,094500,1176517825,2635,2640,2640,2635,364
20241218,094400,1175558210,2650,2650,2650,2650,665
20241218,094300,1173795960,2650,2650,2650,2630,6995
20241218,094200,1155367500,2645,2635,2650,2635,5114
20241218,094100,1141856175,2630,2630,2630,2620,1817
20241218,094000,1137078225,2610,2615,2615,2610,1511
20241218,093900,1133133200,2610,2615,2620,2610,1849
20241218,093800,1128295930,2615,2615,2625,2610,1154
20241218,093700,1125278485,2625,2615,2625,2605,4082
20241218,093600,1114618155,2615,2615,2620,2610,3610
20241218,093500,1105181425,2615,2615,2625,2605,18668
20241218,093400,1056447085,2615,2630,2630,2615,997
20241218,093300,1053836090,2615,2605,2620,2605,5883
20241218,093200,1038463565,2605,2600,2620,2600,1775
20241218,093100,1033834805,2600,2650,2650,2590,27352
20241218,093000,962018230,2655,2655,2655,2655,1342
20241218,092900,958455220,2650,2650,2655,2645,1807
20241218,092800,953664940,2650,2660,2670,2650,23983
20241218,092700,889916395,2670,2670,2670,2660,4406
20241218,092600,878176350,2670,2685,2685,2670,6962
20241218,092500,859537590,2690,2685,2690,2685,432
20241218,092400,858377665,2680,2690,2690,2680,5581
20241218,092300,843389690,2690,2725,2725,2690,9556
20241218,092200,817572755,2725,2710,2730,2710,5555
20241218,092100,802474710,2710,2720,2735,2705,13697
20241218,092000,765156060,2735,2725,2735,2705,14261
20241218,091900,726340665,2725,2720,2735,2720,5777
20241218,091800,710590180,2725,2720,2740,2720,10737
20241218,091700,681300585,2730,2710,2740,2710,16590
20241218,091600,636049505,2715,2690,2745,2690,51346
20241218,091500,496763355,2680,2690,2695,2680,7205
20241218,091400,477358485,2690,2690,2695,2685,3882
20241218,091300,466915920,2685,2675,2685,2675,3025
20241218,091200,458810475,2675,2670,2680,2670,243
20241218,091100,458160850,2670,2665,2690,2665,6700
20241218,091000,440250870,2665,2680,2680,2665,13691
20241218,090900,403687675,2680,2695,2700,2680,5466
20241218,090800,388965770,2695,2690,2700,2680,9726
20241218,090700,362824295,2680,2690,2695,2680,3205
20241218,090600,354203695,2690,2675,2690,2670,6692
20241218,090500,336250340,2680,2680,2680,2660,6895
20241218,090400,317870625,2670,2685,2700,2660,23690
20241218,090300,254572595,2685,2670,2700,2670,16805
20241218,090200,209399630,2670,2680,2690,2670,21404
20241218,090100,152050510,2680,2650,2690,2645,34289
20241218,090000,60330220,2650,2680,2680,2620,22705