stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,212500,2890929149,1657,1657,1657,1657,18055
20241218,212400,2890929149,1657,1657,1657,1657,0
20241218,212300,2890929149,1657,1657,1657,1657,0
20241218,212200,2890929149,1657,1657,1657,1657,0
20241218,212100,2890929149,1657,1657,1657,1657,0
20241218,212000,2890929149,1657,1657,1657,1657,0
20241218,211900,2890929149,1657,1657,1657,1657,0
20241218,211800,2890929149,1657,1657,1657,1657,0
20241218,211700,2890929149,1657,1657,1657,1657,0
20241218,211600,2890929149,1657,1657,1657,1657,0
20241218,211500,2890929149,1657,1657,1657,1657,0
20241218,211400,2890929149,1657,1657,1657,1657,0
20241218,211300,2890929149,1657,1657,1657,1657,0
20241218,211200,2890929149,1657,1657,1657,1657,0
20241218,211100,2890929149,1657,1657,1657,1657,0
20241218,211000,2890929149,1657,1657,1657,1657,0
20241218,210900,2890929149,1657,1657,1657,1657,0
20241218,210800,2890929149,1657,1657,1657,1657,0
20241218,210700,2890929149,1657,1657,1657,1657,0
20241218,210600,2890929149,1657,1657,1657,1657,0
20241218,210500,2890929149,1657,1657,1657,1657,0
20241218,210400,2890929149,1657,1657,1657,1657,0
20241218,210300,2890929149,1657,1657,1657,1657,0
20241218,210200,2890929149,1657,1657,1657,1657,0
20241218,210100,2890929149,1657,1657,1657,1657,0
20241218,210000,2890929149,1657,1657,1657,1657,0
20241218,205900,2890929149,1657,1657,1657,1657,0
20241218,205800,2890929149,1657,1657,1657,1657,0
20241218,205700,2890929149,1657,1657,1657,1657,0
20241218,205600,2890929149,1657,1657,1657,1657,0
20241218,205500,2890929149,1657,1657,1657,1657,18055
20241218,205400,2890929149,1657,1657,1657,1657,0
20241218,205300,2890929149,1657,1657,1657,1657,0
20241218,205200,2890929149,1657,1657,1657,1657,0
20241218,205100,2890929149,1657,1657,1657,1657,0
20241218,205000,2890929149,1657,1657,1657,1657,0
20241218,204900,2890929149,1657,1657,1657,1657,0
20241218,204800,2890929149,1657,1657,1657,1657,0
20241218,204700,2890929149,1657,1657,1657,1657,0
20241218,204600,2890929149,1657,1657,1657,1657,0
20241218,204500,2890929149,1657,1657,1657,1657,0
20241218,204400,2890929149,1657,1657,1657,1657,0
20241218,204300,2890929149,1657,1657,1657,1657,0
20241218,204200,2890929149,1657,1657,1657,1657,0
20241218,204100,2890929149,1657,1657,1657,1657,0
20241218,204000,2890929149,1657,1657,1657,1657,0
20241218,203900,2890929149,1657,1657,1657,1657,0
20241218,203800,2890929149,1657,1657,1657,1657,0
20241218,203700,2890929149,1657,1657,1657,1657,0
20241218,203600,2890929149,1657,1657,1657,1657,0
20241218,203500,2890929149,1657,1657,1657,1657,0
20241218,203400,2890929149,1657,1657,1657,1657,0
20241218,203300,2890929149,1657,1657,1657,1657,0
20241218,203200,2890929149,1657,1657,1657,1657,0
20241218,203100,2890929149,1657,1657,1657,1657,0
20241218,203000,2890929149,1657,1657,1657,1657,0
20241218,202900,2890929149,1657,1657,1657,1657,0
20241218,202800,2890929149,1657,1657,1657,1657,0
20241218,202700,2890929149,1657,1657,1657,1657,0
20241218,202600,2890929149,1657,1657,1657,1657,0
20241218,202500,2890929149,1657,1657,1657,1657,18055
20241218,202400,2890929149,1657,1657,1657,1657,0
20241218,202300,2890929149,1657,1657,1657,1657,0
20241218,202200,2890929149,1657,1657,1657,1657,0
20241218,202100,2890929149,1657,1657,1657,1657,0
20241218,202000,2890929149,1657,1657,1657,1657,0
20241218,201900,2890929149,1657,1657,1657,1657,0
20241218,201800,2890929149,1657,1657,1657,1657,0
20241218,201700,2890929149,1657,1657,1657,1657,0
20241218,201600,2890929149,1657,1657,1657,1657,0
20241218,201500,2890929149,1657,1657,1657,1657,0
20241218,201400,2890929149,1657,1657,1657,1657,0
20241218,201300,2890929149,1657,1657,1657,1657,0
20241218,201200,2890929149,1657,1657,1657,1657,0
20241218,201100,2890929149,1657,1657,1657,1657,0
20241218,201000,2890929149,1657,1657,1657,1657,0
20241218,200900,2890929149,1657,1657,1657,1657,0
20241218,200800,2890929149,1657,1657,1657,1657,0
20241218,200700,2890929149,1657,1657,1657,1657,0
20241218,200600,2890929149,1657,1657,1657,1657,0
20241218,200500,2890929149,1657,1657,1657,1657,0
20241218,200400,2890929149,1657,1657,1657,1657,0
20241218,200300,2890929149,1657,1657,1657,1657,0
20241218,200200,2890929149,1657,1657,1657,1657,0
20241218,200100,2890929149,1657,1657,1657,1657,0
20241218,200000,2890929149,1657,1657,1657,1657,0
20241218,195900,2890929149,1657,1657,1657,1657,0
20241218,195800,2890929149,1657,1657,1657,1657,0
20241218,195700,2890929149,1657,1657,1657,1657,0
20241218,195600,2890929149,1657,1657,1657,1657,0
20241218,195500,2890929149,1657,1657,1657,1657,18055
20241218,195400,2890929149,1657,1657,1657,1657,0
20241218,195300,2890929149,1657,1657,1657,1657,0
20241218,195200,2890929149,1657,1657,1657,1657,0
20241218,195100,2890929149,1657,1657,1657,1657,0
20241218,195000,2890929149,1657,1657,1657,1657,0
20241218,194900,2890929149,1657,1657,1657,1657,0
20241218,194800,2890929149,1657,1657,1657,1657,0
20241218,194700,2890929149,1657,1657,1657,1657,0
20241218,194600,2890929149,1657,1657,1657,1657,0
20241218,194500,2890929149,1657,1657,1657,1657,0
20241218,194400,2890929149,1657,1657,1657,1657,0
20241218,194300,2890929149,1657,1657,1657,1657,0
20241218,194200,2890929149,1657,1657,1657,1657,0
20241218,194100,2890929149,1657,1657,1657,1657,0
20241218,194000,2890929149,1657,1657,1657,1657,0
20241218,193900,2890929149,1657,1657,1657,1657,0
20241218,193800,2890929149,1657,1657,1657,1657,0
20241218,193700,2890929149,1657,1657,1657,1657,0
20241218,193600,2890929149,1657,1657,1657,1657,0
20241218,193500,2890929149,1657,1657,1657,1657,0
20241218,193400,2890929149,1657,1657,1657,1657,0
20241218,193300,2890929149,1657,1657,1657,1657,0
20241218,193200,2890929149,1657,1657,1657,1657,0
20241218,193100,2890929149,1657,1657,1657,1657,0
20241218,193000,2890929149,1657,1657,1657,1657,0
20241218,192900,2890929149,1657,1657,1657,1657,0
20241218,192800,2890929149,1657,1657,1657,1657,0
20241218,192700,2890929149,1657,1657,1657,1657,0
20241218,192600,2890929149,1657,1657,1657,1657,0
20241218,192500,2890929149,1657,1657,1657,1657,18055
20241218,192400,2890929149,1657,1657,1657,1657,0
20241218,192300,2890929149,1657,1657,1657,1657,0
20241218,192200,2890929149,1657,1657,1657,1657,0
20241218,192100,2890929149,1657,1657,1657,1657,0
20241218,192000,2890929149,1657,1657,1657,1657,0
20241218,191900,2890929149,1657,1657,1657,1657,0
20241218,191800,2890929149,1657,1657,1657,1657,0
20241218,191700,2890929149,1657,1657,1657,1657,0
20241218,191600,2890929149,1657,1657,1657,1657,0
20241218,191500,2890929149,1657,1657,1657,1657,0
20241218,191400,2890929149,1657,1657,1657,1657,0
20241218,191300,2890929149,1657,1657,1657,1657,0
20241218,191200,2890929149,1657,1657,1657,1657,0
20241218,191100,2890929149,1657,1657,1657,1657,0
20241218,191000,2890929149,1657,1657,1657,1657,0
20241218,190900,2890929149,1657,1657,1657,1657,0
20241218,190800,2890929149,1657,1657,1657,1657,0
20241218,190700,2890929149,1657,1657,1657,1657,0
20241218,190600,2890929149,1657,1657,1657,1657,0
20241218,190500,2890929149,1657,1657,1657,1657,0
20241218,190400,2890929149,1657,1657,1657,1657,0
20241218,190300,2890929149,1657,1657,1657,1657,0
20241218,190200,2890929149,1657,1657,1657,1657,0
20241218,190100,2890929149,1657,1657,1657,1657,0
20241218,190000,2890929149,1657,1657,1657,1657,0
20241218,185900,2890929149,1657,1657,1657,1657,0
20241218,185800,2890929149,1657,1657,1657,1657,0
20241218,185700,2890929149,1657,1657,1657,1657,0
20241218,185600,2890929149,1657,1657,1657,1657,0
20241218,185500,2890929149,1657,1657,1657,1657,18055
20241218,185400,2890929149,1657,1657,1657,1657,0
20241218,185300,2890929149,1657,1657,1657,1657,0
20241218,185200,2890929149,1657,1657,1657,1657,0
20241218,185100,2890929149,1657,1657,1657,1657,0
20241218,185000,2890929149,1657,1657,1657,1657,0
20241218,184900,2890929149,1657,1657,1657,1657,0
20241218,184800,2890929149,1657,1657,1657,1657,0
20241218,184700,2890929149,1657,1657,1657,1657,0
20241218,184600,2890929149,1657,1657,1657,1657,0
20241218,184500,2890929149,1657,1657,1657,1657,0
20241218,184400,2890929149,1657,1657,1657,1657,0
20241218,184300,2890929149,1657,1657,1657,1657,0
20241218,184200,2890929149,1657,1657,1657,1657,0
20241218,184100,2890929149,1657,1657,1657,1657,0
20241218,184000,2890929149,1657,1657,1657,1657,0
20241218,183900,2890929149,1657,1657,1657,1657,0
20241218,183800,2890929149,1657,1657,1657,1657,0
20241218,183700,2890929149,1657,1657,1657,1657,0
20241218,183600,2890929149,1657,1657,1657,1657,0
20241218,183500,2890929149,1657,1657,1657,1657,0
20241218,183400,2890929149,1657,1657,1657,1657,0
20241218,183300,2890929149,1657,1657,1657,1657,0
20241218,183200,2890929149,1657,1657,1657,1657,0
20241218,183100,2890929149,1657,1657,1657,1657,0
20241218,183000,2890929149,1657,1657,1657,1657,0
20241218,182900,2890929149,1657,1657,1657,1657,0
20241218,182800,2890929149,1657,1657,1657,1657,0
20241218,182700,2890929149,1657,1657,1657,1657,0
20241218,182600,2890929149,1657,1657,1657,1657,0
20241218,182500,2890929149,1657,1657,1657,1657,18055
20241218,182400,2890929149,1657,1657,1657,1657,0
20241218,182300,2890929149,1657,1657,1657,1657,0
20241218,182200,2890929149,1657,1657,1657,1657,0
20241218,182100,2890929149,1657,1657,1657,1657,0
20241218,182000,2890929149,1657,1657,1657,1657,0
20241218,181900,2890929149,1657,1657,1657,1657,0
20241218,181800,2890929149,1657,1657,1657,1657,0
20241218,181700,2890929149,1657,1657,1657,1657,0
20241218,181600,2890929149,1657,1657,1657,1657,0
20241218,181500,2890929149,1657,1657,1657,1657,0
20241218,181400,2890929149,1657,1657,1657,1657,0
20241218,181300,2890929149,1657,1657,1657,1657,0
20241218,181200,2890929149,1657,1657,1657,1657,0
20241218,181100,2890929149,1657,1657,1657,1657,0
20241218,181000,2890929149,1657,1657,1657,1657,0
20241218,180900,2890929149,1657,1657,1657,1657,0
20241218,180800,2890929149,1657,1657,1657,1657,0
20241218,180700,2890929149,1657,1657,1657,1657,0
20241218,180600,2890929149,1657,1657,1657,1657,0
20241218,180500,2890929149,1657,1657,1657,1657,0
20241218,180400,2890929149,1657,1657,1657,1657,0
20241218,180300,2890929149,1657,1657,1657,1657,0
20241218,180200,2890929149,1657,1657,1657,1657,0
20241218,180100,2890929149,1657,1657,1657,1657,0
20241218,180000,2890929149,1657,1657,1657,1657,0
20241218,175900,2890929149,1657,1657,1657,1657,0
20241218,175800,2890929149,1657,1657,1657,1657,0
20241218,175700,2890929149,1657,1657,1657,1657,0
20241218,175600,2890929149,1657,1657,1657,1657,0
20241218,175500,2890929149,1657,1657,1657,1657,18055
20241218,175400,2890929149,1657,1657,1657,1657,0
20241218,175300,2890929149,1657,1657,1657,1657,0
20241218,175200,2890929149,1657,1657,1657,1657,0
20241218,175100,2890929149,1657,1657,1657,1657,0
20241218,175000,2890929149,1657,1657,1657,1657,0
20241218,174900,2890929149,1657,1657,1657,1657,0
20241218,174800,2890929149,1657,1657,1657,1657,0
20241218,174700,2890929149,1657,1657,1657,1657,0
20241218,174600,2890929149,1657,1657,1657,1657,0
20241218,174500,2890929149,1657,1657,1657,1657,0
20241218,174400,2890929149,1657,1657,1657,1657,0
20241218,174300,2890929149,1657,1657,1657,1657,0
20241218,174200,2890929149,1657,1657,1657,1657,0
20241218,174100,2890929149,1657,1657,1657,1657,0
20241218,174000,2890929149,1657,1657,1657,1657,0
20241218,173900,2890929149,1657,1657,1657,1657,0
20241218,173800,2890929149,1657,1657,1657,1657,0
20241218,173700,2890929149,1657,1657,1657,1657,0
20241218,173600,2890929149,1657,1657,1657,1657,0
20241218,173500,2890929149,1657,1657,1657,1657,0
20241218,173400,2890929149,1657,1657,1657,1657,0
20241218,173300,2890929149,1657,1657,1657,1657,0
20241218,173200,2890929149,1657,1657,1657,1657,0
20241218,173100,2890929149,1657,1657,1657,1657,0
20241218,173000,2890929149,1657,1657,1657,1657,0
20241218,172900,2890929149,1657,1657,1657,1657,0
20241218,172800,2890929149,1657,1657,1657,1657,0
20241218,172700,2890929149,1657,1657,1657,1657,0
20241218,172600,2890929149,1657,1657,1657,1657,0
20241218,172500,2890929149,1657,1657,1657,1657,18055
20241218,172400,2890929149,1657,1657,1657,1657,0
20241218,172300,2890929149,1657,1657,1657,1657,0
20241218,172200,2890929149,1657,1657,1657,1657,0
20241218,172100,2890929149,1657,1657,1657,1657,0
20241218,172000,2890929149,1657,1657,1657,1657,0
20241218,171900,2890929149,1657,1657,1657,1657,0
20241218,171800,2890929149,1657,1657,1657,1657,0
20241218,171700,2890929149,1657,1657,1657,1657,0
20241218,171600,2890929149,1657,1657,1657,1657,0
20241218,171500,2890929149,1657,1657,1657,1657,0
20241218,171400,2890929149,1657,1657,1657,1657,0
20241218,171300,2890929149,1657,1657,1657,1657,0
20241218,171200,2890929149,1657,1657,1657,1657,0
20241218,171100,2890929149,1657,1657,1657,1657,0
20241218,171000,2890929149,1657,1657,1657,1657,0
20241218,170900,2890929149,1657,1657,1657,1657,0
20241218,170800,2890929149,1657,1657,1657,1657,0
20241218,170700,2890929149,1657,1657,1657,1657,0
20241218,170600,2890929149,1657,1657,1657,1657,0
20241218,170500,2890929149,1657,1657,1657,1657,0
20241218,170400,2890929149,1657,1657,1657,1657,0
20241218,170300,2890929149,1657,1657,1657,1657,0
20241218,170200,2890929149,1657,1657,1657,1657,0
20241218,170100,2890929149,1657,1657,1657,1657,0
20241218,170000,2890929149,1657,1657,1657,1657,0
20241218,165900,2890929149,1657,1657,1657,1657,0
20241218,165800,2890929149,1657,1657,1657,1657,0
20241218,165700,2890929149,1657,1657,1657,1657,0
20241218,165600,2890929149,1657,1657,1657,1657,0
20241218,165500,2890929149,1657,1657,1657,1657,18055
20241218,165400,2890929149,1657,1657,1657,1657,0
20241218,165300,2890929149,1657,1657,1657,1657,0
20241218,165200,2890929149,1657,1657,1657,1657,0
20241218,165100,2890929149,1657,1657,1657,1657,0
20241218,165000,2890929149,1657,1657,1657,1657,0
20241218,164900,2890929149,1657,1657,1657,1657,0
20241218,164800,2890929149,1657,1657,1657,1657,0
20241218,164700,2890929149,1657,1657,1657,1657,0
20241218,164600,2890929149,1657,1657,1657,1657,0
20241218,164500,2890929149,1657,1657,1657,1657,0
20241218,164400,2890929149,1657,1657,1657,1657,0
20241218,164300,2890929149,1657,1657,1657,1657,0
20241218,164200,2890929149,1657,1657,1657,1657,0
20241218,164100,2890929149,1657,1657,1657,1657,0
20241218,164000,2890929149,1657,1657,1657,1657,0
20241218,163900,2890929149,1657,1657,1657,1657,0
20241218,163800,2890929149,1657,1657,1657,1657,0
20241218,163700,2890929149,1657,1657,1657,1657,0
20241218,163600,2890929149,1657,1657,1657,1657,0
20241218,163500,2890929149,1657,1657,1657,1657,0
20241218,163400,2890929149,1657,1657,1657,1657,0
20241218,163300,2890929149,1657,1657,1657,1657,0
20241218,163200,2890929149,1657,1657,1657,1657,0
20241218,163100,2890929149,1657,1657,1657,1657,0
20241218,163000,2890929149,1657,1657,1657,1657,0
20241218,162900,2890929149,1657,1657,1657,1657,0
20241218,162800,2890929149,1657,1657,1657,1657,0
20241218,162700,2890929149,1657,1657,1657,1657,0
20241218,162600,2890929149,1657,1657,1657,1657,0
20241218,162500,2890929149,1657,1657,1657,1657,18055
20241218,162400,2890929149,1657,1657,1657,1657,0
20241218,162300,2890929149,1657,1657,1657,1657,0
20241218,162200,2890929149,1657,1657,1657,1657,0
20241218,162100,2890929149,1657,1657,1657,1657,0
20241218,162000,2890929149,1657,1657,1657,1657,0
20241218,161900,2890929149,1657,1657,1657,1657,0
20241218,161800,2890929149,1657,1657,1657,1657,0
20241218,161700,2890929149,1657,1657,1657,1657,0
20241218,161600,2890929149,1657,1657,1657,1657,0
20241218,161500,2890929149,1657,1657,1657,1657,0
20241218,161400,2890929149,1657,1657,1657,1657,0
20241218,161300,2890929149,1657,1657,1657,1657,0
20241218,161200,2890929149,1657,1657,1657,1657,0
20241218,161100,2890929149,1657,1657,1657,1657,0
20241218,161000,2890929149,1657,1657,1657,1657,0
20241218,160900,2890929149,1657,1657,1657,1657,0
20241218,160800,2890929149,1657,1657,1657,1657,0
20241218,160700,2890929149,1657,1657,1657,1657,0
20241218,160600,2890929149,1657,1657,1657,1657,0
20241218,160500,2890929149,1657,1657,1657,1657,0
20241218,160400,2890929149,1657,1657,1657,1657,0
20241218,160300,2890929149,1657,1657,1657,1657,0
20241218,160200,2890929149,1657,1657,1657,1657,0
20241218,160100,2890929149,1657,1657,1657,1657,0
20241218,160000,2890929149,1657,1657,1657,1657,0
20241218,155900,2890929149,1657,1657,1657,1657,0
20241218,155800,2890929149,1657,1657,1657,1657,0
20241218,155700,2890929149,1657,1657,1657,1657,0
20241218,155600,2890929149,1657,1657,1657,1657,0
20241218,155500,2890929149,1657,1657,1657,1657,18055
20241218,155400,2890929149,1657,1657,1657,1657,0
20241218,155300,2890929149,1657,1657,1657,1657,0
20241218,155200,2890929149,1657,1657,1657,1657,0
20241218,155100,2890929149,1657,1657,1657,1657,0
20241218,155000,2890929149,1657,1657,1657,1657,0
20241218,154900,2890929149,1657,1657,1657,1657,0
20241218,154800,2890929149,1657,1657,1657,1657,0
20241218,154700,2890929149,1657,1657,1657,1657,0
20241218,154600,2890929149,1657,1657,1657,1657,0
20241218,154500,2890929149,1657,1657,1657,1657,0
20241218,154400,2890929149,1657,1657,1657,1657,0
20241218,154300,2890929149,1657,1657,1657,1657,0
20241218,154200,2890929149,1657,1657,1657,1657,0
20241218,154100,2890929149,1657,1657,1657,1657,0
20241218,154000,2890929149,1657,1657,1657,1657,0
20241218,153900,2890929149,1657,1657,1657,1657,0
20241218,153800,2890929149,1657,1657,1657,1657,0
20241218,153700,2890929149,1657,1657,1657,1657,0
20241218,153600,2890929149,1657,1657,1657,1657,0
20241218,153500,2890929149,1657,1657,1657,1657,0
20241218,153400,2890929149,1657,1657,1657,1657,0
20241218,153300,2890929149,1657,1657,1657,1657,0
20241218,153200,2890929149,1657,1657,1657,1657,0
20241218,153100,2890929149,1657,1657,1657,1657,0
20241218,153000,2890929149,1657,1657,1657,1657,18055
20241218,152900,2861012014,1663,1663,1663,1663,0
20241218,152800,2861012014,1663,1663,1663,1663,0
20241218,152700,2861012014,1663,1663,1663,1663,0
20241218,152600,2861012014,1663,1663,1663,1663,0
20241218,152500,2861012014,1663,1663,1663,1663,0
20241218,152400,2861012014,1663,1663,1663,1663,0
20241218,152300,2861012014,1663,1663,1663,1663,0
20241218,152200,2861012014,1663,1663,1663,1663,0
20241218,152100,2861012014,1663,1663,1663,1663,0
20241218,152000,2861012014,1663,1663,1663,1663,0
20241218,151900,2861012014,1663,1665,1665,1655,5027
20241218,151800,2852676430,1658,1666,1667,1655,1016
20241218,151700,2850991605,1655,1657,1667,1654,4053
20241218,151600,2844273022,1655,1660,1660,1655,8528
20241218,151500,2830147103,1669,1657,1673,1657,3482
20241218,151400,2824331678,1656,1667,1671,1656,7460
20241218,151300,2811948289,1671,1660,1671,1660,387
20241218,151200,2811305858,1656,1675,1675,1656,12230
20241218,151100,2790994238,1673,1676,1676,1668,185
20241218,151000,2790685017,1676,1673,1678,1672,104
20241218,150900,2790510774,1678,1679,1679,1673,623
20241218,150800,2789466879,1679,1676,1680,1676,357
20241218,150700,2788868006,1676,1676,1677,1665,4285
20241218,150600,2781727491,1675,1670,1675,1670,1218
20241218,150500,2779690307,1671,1667,1672,1666,5241
20241218,150400,2770936267,1667,1666,1667,1665,1393
20241218,150300,2768616074,1665,1664,1665,1664,230
20241218,150200,2768233225,1664,1665,1665,1664,3950
20241218,150100,2761657014,1665,1665,1665,1660,456
20241218,150000,2760897814,1660,1665,1665,1660,604
20241218,145900,2759892174,1665,1660,1665,1660,1110
20241218,145800,2758049569,1665,1665,1665,1665,1
20241218,145700,2758047904,1659,1665,1665,1659,684
20241218,145600,2756909224,1656,1665,1666,1655,5033
20241218,145500,2748561174,1660,1660,1665,1659,1168
20241218,145400,2746622470,1665,1666,1666,1665,11
20241218,145300,2746604154,1660,1661,1662,1660,1016
20241218,145200,2744917013,1667,1667,1667,1667,61
20241218,145100,2744815326,1668,1659,1668,1659,1793
20241218,145000,2741834816,1659,1667,1668,1659,13298
20241218,144900,2719740280,1668,1665,1669,1665,15
20241218,144800,2719715266,1665,1665,1665,1665,0
20241218,144700,2719715266,1665,1670,1670,1665,6
20241218,144600,2719705256,1670,1669,1670,1665,213
20241218,144500,2719349858,1669,1669,1669,1669,263
20241218,144400,2718910911,1664,1668,1671,1664,601
20241218,144300,2717910317,1668,1668,1668,1665,179
20241218,144200,2717612276,1665,1668,1668,1665,1027
20241218,144100,2715902298,1668,1668,1668,1665,972
20241218,144000,2714283863,1668,1668,1670,1668,38
20241218,143900,2714220477,1668,1672,1672,1668,9
20241218,143800,2714205457,1672,1672,1675,1672,3127
20241218,143700,2708975850,1672,1672,1674,1672,389
20241218,143600,2708325224,1674,1669,1677,1669,6324
20241218,143500,2697740150,1664,1664,1664,1664,47
20241218,143400,2697661942,1664,1667,1667,1664,2047
20241218,143300,2694253228,1667,1672,1672,1667,1438
20241218,143200,2691853826,1677,1665,1679,1665,515
20241218,143100,2690996201,1670,1663,1678,1658,12736
20241218,143000,2669736783,1662,1664,1666,1660,1174
20241218,142900,2667783173,1664,1664,1664,1664,51
20241218,142800,2667698309,1658,1664,1664,1658,84
20241218,142700,2667559001,1665,1659,1666,1656,1454
20241218,142600,2665150078,1668,1659,1668,1656,1050
20241218,142500,2663410015,1667,1666,1667,1662,303
20241218,142400,2662905356,1666,1665,1666,1665,21
20241218,142300,2662870390,1665,1660,1665,1656,3418
20241218,142200,2657206364,1667,1667,1667,1667,100
20241218,142100,2657039664,1661,1664,1664,1660,334
20241218,142000,2656485096,1670,1669,1670,1669,205
20241218,141900,2656142766,1670,1663,1670,1662,1178
20241218,141800,2654183030,1655,1661,1664,1655,4567
20241218,141700,2646609574,1660,1658,1660,1656,1683
20241218,141600,2643821540,1661,1662,1662,1656,626
20241218,141500,2642781684,1662,1662,1662,1655,1293
20241218,141400,2640641115,1657,1654,1663,1654,1467
20241218,141300,2638211579,1662,1658,1666,1654,6717
20241218,141200,2627087334,1666,1667,1667,1656,3740
20241218,141100,2620874619,1656,1658,1668,1651,14561
20241218,141000,2596764671,1652,1668,1675,1652,35396
20241218,140900,2537985203,1675,1670,1676,1667,8797
20241218,140800,2523308930,1676,1672,1676,1669,3397
20241218,140700,2517636665,1672,1676,1676,1672,15
20241218,140600,2517611581,1671,1671,1677,1671,1589
20241218,140500,2514953933,1677,1673,1677,1671,523
20241218,140400,2514079750,1673,1671,1673,1671,4469
20241218,140300,2506608088,1671,1671,1671,1667,1320
20241218,140200,2504403781,1671,1666,1672,1664,7302
20241218,140100,2492242381,1672,1675,1676,1666,14936
20241218,140000,2467283365,1677,1674,1677,1674,1274
20241218,135900,2465150121,1674,1675,1675,1671,3147
20241218,135800,2459883440,1675,1669,1675,1669,4543
20241218,135700,2452282176,1668,1669,1669,1666,4378
20241218,135600,2444984460,1666,1667,1670,1666,9785
20241218,135500,2428665615,1670,1677,1678,1668,15920
20241218,135400,2402042326,1677,1671,1678,1671,6705
20241218,135300,2390817900,1670,1678,1678,1660,26211
20241218,135200,2347074824,1677,1693,1693,1677,27325
20241218,135100,2301090527,1693,1720,1720,1679,58445
20241218,135000,2202118462,1715,1728,1731,1708,43922
20241218,134900,2126617233,1726,1734,1740,1724,42611
20241218,134800,2052807565,1736,1757,1762,1731,58630
20241218,134700,1950484604,1758,1759,1768,1740,133227
20241218,134600,1716514580,1755,1724,1765,1724,126361
20241218,134500,1495700371,1733,1774,1783,1714,198848
20241218,134400,1147220586,1775,1650,1777,1650,199927
20241218,134300,799893411,1650,1650,1650,1648,3013
20241218,134200,794922240,1650,1650,1650,1650,0
20241218,134100,794922240,1650,1646,1650,1646,101
20241218,134000,794755782,1646,1646,1650,1646,702
20241218,133900,793599410,1646,1645,1646,1645,24
20241218,133800,793559920,1645,1645,1645,1645,553
20241218,133700,792650235,1645,1645,1645,1645,0
20241218,133600,792650235,1645,1645,1645,1645,0
20241218,133500,792650235,1645,1645,1645,1639,935
20241218,133400,791116123,1641,1641,1641,1641,1
20241218,133300,791114482,1641,1642,1646,1641,105
20241218,133200,790941969,1642,1642,1642,1641,581
20241218,133100,789987971,1646,1642,1646,1642,19
20241218,133000,789956733,1644,1644,1644,1644,0
20241218,132900,789956733,1644,1644,1644,1644,200
20241218,132800,789627933,1644,1644,1644,1644,0
20241218,132700,789627933,1644,1644,1644,1644,0
20241218,132600,789627933,1644,1643,1644,1639,3417
20241218,132500,784023228,1644,1644,1644,1644,0
20241218,132400,784023228,1644,1644,1644,1644,0
20241218,132300,784023228,1644,1644,1644,1644,0
20241218,132200,784023228,1644,1644,1644,1644,1
20241218,132100,784021584,1641,1641,1641,1641,140
20241218,132000,783791844,1637,1638,1638,1637,409
20241218,131900,783122219,1638,1638,1638,1638,0
20241218,131800,783122219,1638,1639,1639,1638,24
20241218,131700,783082886,1641,1641,1641,1641,1
20241218,131600,783081245,1639,1639,1639,1639,0
20241218,131500,783081245,1639,1639,1639,1639,0
20241218,131400,783081245,1639,1641,1641,1639,121
20241218,131300,782882886,1639,1639,1639,1639,41
20241218,131200,782815687,1646,1646,1646,1646,0
20241218,131100,782815687,1646,1640,1646,1640,51
20241218,131000,782731807,1648,1648,1648,1648,0
20241218,130900,782731807,1648,1648,1648,1648,1
20241218,130800,782730159,1650,1638,1650,1637,1403
20241218,130700,780433283,1639,1639,1639,1639,4
20241218,130600,780426727,1640,1644,1644,1640,413
20241218,130500,779748987,1644,1644,1644,1644,1
20241218,130400,779747343,1640,1641,1641,1640,2005
20241218,130300,776458933,1643,1643,1643,1643,1619
20241218,130200,773798916,1650,1650,1650,1650,1
20241218,130100,773797266,1646,1645,1646,1645,122
20241218,130000,773596467,1645,1645,1645,1645,0
20241218,125900,773596467,1645,1642,1645,1641,1262
20241218,125800,771525125,1641,1651,1651,1641,7339
20241218,125700,759457371,1646,1655,1655,1646,482
20241218,125600,758663803,1654,1656,1656,1654,11
20241218,125500,758645591,1657,1655,1657,1655,5
20241218,125400,758637309,1655,1655,1655,1655,1
20241218,125300,758635654,1655,1655,1659,1655,4
20241218,125200,758629026,1647,1655,1655,1647,2580
20241218,125100,754373633,1655,1655,1655,1655,391
20241218,125000,753726528,1655,1655,1655,1655,1014
20241218,124900,752048358,1661,1660,1661,1660,301
20241218,124800,751548697,1660,1650,1660,1649,1586
20241218,124700,748922256,1650,1655,1655,1650,341
20241218,124600,748358001,1661,1654,1661,1654,414
20241218,124500,747672822,1654,1654,1654,1654,0
20241218,124400,747672822,1654,1647,1654,1647,411
20241218,124300,746995835,1654,1654,1654,1654,0
20241218,124200,746995835,1654,1654,1654,1654,17
20241218,124100,746967717,1655,1655,1655,1655,0
20241218,124000,746967717,1655,1655,1655,1655,0
20241218,123900,746967717,1655,1647,1655,1647,160
20241218,123800,746703951,1647,1654,1655,1647,210
20241218,123700,746358002,1645,1656,1656,1645,5004
20241218,123600,738126389,1656,1656,1656,1656,149
20241218,123500,737879645,1656,1659,1659,1656,812
20241218,123400,736534571,1659,1656,1668,1656,1808
20241218,123300,733532964,1658,1650,1658,1650,5192
20241218,123200,724943546,1650,1648,1650,1648,3010
20241218,123100,719980156,1649,1649,1649,1649,0
20241218,123000,719980156,1649,1648,1649,1648,650
20241218,122900,718908490,1641,1641,1641,1641,0
20241218,122800,718908490,1641,1642,1642,1641,832
20241218,122700,717542874,1643,1644,1649,1643,886
20241218,122600,716086885,1649,1649,1649,1649,0
20241218,122500,716086885,1649,1644,1649,1643,624
20241218,122400,715059072,1643,1640,1643,1640,685
20241218,122300,713934150,1640,1640,1640,1640,300
20241218,122200,713442150,1637,1637,1637,1637,85
20241218,122100,713303005,1637,1637,1637,1637,11
20241218,122000,713284998,1636,1634,1636,1634,3098
20241218,121900,708221028,1634,1630,1634,1630,4633
20241218,121800,700650710,1632,1632,1632,1632,283
20241218,121700,700188854,1626,1627,1627,1626,1690
20241218,121600,697439400,1627,1628,1628,1627,153
20241218,121500,697190317,1628,1628,1628,1628,272
20241218,121400,696747501,1628,1628,1628,1628,1
20241218,121300,696745873,1628,1628,1628,1628,238
20241218,121200,696358409,1627,1626,1627,1626,8
20241218,121100,696345394,1628,1628,1628,1628,20
20241218,121000,696312834,1628,1628,1628,1628,519
20241218,120900,695467902,1625,1630,1630,1625,9485
20241218,120800,680042541,1630,1630,1630,1630,30
20241218,120700,679993641,1628,1629,1629,1628,5404
20241218,120600,671194537,1629,1629,1629,1629,211
20241218,120500,670850818,1630,1630,1630,1630,622
20241218,120400,669836958,1631,1632,1632,1631,562
20241218,120300,668919930,1632,1632,1632,1632,2
20241218,120200,668916666,1632,1632,1632,1632,90
20241218,120100,668769786,1632,1632,1632,1632,0
20241218,120000,668769786,1632,1632,1632,1632,10
20241218,115900,668753466,1629,1634,1634,1629,2510
20241218,115800,664659372,1634,1634,1634,1634,123
20241218,115700,664458390,1634,1634,1634,1634,1744
20241218,115600,661608694,1633,1634,1634,1633,271
20241218,115500,661166150,1634,1633,1634,1633,775
20241218,115400,659900555,1633,1633,1633,1632,645
20241218,115300,658847271,1633,1632,1633,1632,362
20241218,115200,658256333,1632,1632,1632,1632,738
20241218,115100,657051917,1632,1632,1632,1632,50
20241218,115000,656970317,1632,1632,1632,1632,2
20241218,114900,656967053,1630,1632,1632,1630,30
20241218,114800,656918113,1632,1627,1632,1627,5
20241218,114700,656909970,1627,1627,1627,1627,0
20241218,114600,656909970,1627,1627,1627,1627,50
20241218,114500,656828620,1627,1627,1627,1627,0
20241218,114400,656828620,1627,1627,1633,1627,593
20241218,114300,655863803,1633,1629,1634,1625,4623
20241218,114200,648325754,1625,1625,1625,1625,0
20241218,114100,648325754,1625,1629,1629,1625,3756
20241218,114000,642216365,1629,1630,1630,1629,1255
20241218,113900,640170915,1630,1629,1630,1629,4837
20241218,113800,632289142,1629,1628,1629,1628,384
20241218,113700,631663961,1628,1630,1630,1628,1357
20241218,113600,629454384,1630,1631,1631,1630,4316
20241218,113500,622418657,1634,1636,1636,1630,13145
20241218,113400,600943539,1637,1637,1637,1637,1462
20241218,113300,598550245,1637,1638,1638,1637,695
20241218,113200,597412172,1638,1638,1638,1638,100
20241218,113100,597248372,1641,1642,1643,1641,303
20241218,113000,596751146,1643,1639,1644,1637,1790
20241218,112900,593815185,1637,1637,1637,1637,0
20241218,112800,593815185,1637,1638,1638,1637,811
20241218,112700,592487082,1638,1639,1639,1637,3301
20241218,112600,587080157,1639,1642,1642,1639,3459
20241218,112500,581408988,1645,1645,1645,1645,195
20241218,112400,581088213,1645,1645,1645,1645,1
20241218,112300,581086568,1643,1642,1643,1641,350
20241218,112200,580512075,1642,1646,1646,1642,404
20241218,112100,579848300,1647,1645,1648,1645,4
20241218,112000,579841712,1649,1640,1649,1640,1037
20241218,111900,578141023,1640,1640,1640,1640,1220
20241218,111800,576140223,1640,1641,1641,1640,5803
20241218,111700,566619280,1641,1641,1641,1641,300
20241218,111600,566126980,1646,1646,1646,1646,1
20241218,111500,566125334,1647,1647,1647,1647,0
20241218,111400,566125334,1647,1647,1647,1647,50
20241218,111300,566042984,1647,1647,1647,1647,47
20241218,111200,565965575,1649,1641,1649,1640,202
20241218,111100,565634088,1649,1642,1649,1642,1765
20241218,111000,562735898,1640,1644,1644,1640,11059
20241218,110900,544589049,1649,1642,1649,1642,501
20241218,110800,543766400,1642,1643,1643,1642,321
20241218,110700,543239192,1650,1650,1650,1650,0
20241218,110600,543239192,1650,1650,1650,1650,0
20241218,110500,543239192,1650,1643,1650,1643,667
20241218,110400,542143094,1650,1650,1650,1650,0
20241218,110300,542143094,1650,1652,1652,1643,3002
20241218,110200,537210699,1644,1650,1650,1644,3216
20241218,110100,531918592,1646,1646,1646,1646,455
20241218,110000,531169662,1645,1645,1645,1645,0
20241218,105900,531169662,1645,1645,1645,1645,0
20241218,105800,531169662,1645,1645,1645,1645,0
20241218,105700,531169662,1645,1645,1645,1645,0
20241218,105600,531169662,1645,1645,1645,1645,0
20241218,105500,531169662,1645,1645,1645,1645,110
20241218,105400,530988712,1652,1645,1652,1643,3056
20241218,105300,525961812,1652,1652,1652,1652,1
20241218,105200,525960160,1652,1643,1652,1643,59
20241218,105100,525863155,1643,1645,1652,1643,2586
20241218,105000,521613537,1653,1644,1653,1644,1204
20241218,104900,519634131,1644,1644,1644,1644,184
20241218,104800,519331635,1644,1646,1646,1644,3432
20241218,104700,513686975,1645,1645,1645,1645,370
20241218,104600,513078325,1645,1647,1647,1645,1721
20241218,104500,510245360,1654,1654,1654,1654,0
20241218,104400,510245360,1654,1654,1654,1654,0
20241218,104300,510245360,1654,1654,1654,1654,0
20241218,104200,510245360,1654,1654,1654,1654,0
20241218,104100,510245360,1654,1647,1654,1647,1900
20241218,104000,507115360,1647,1647,1647,1647,0
20241218,103900,507115360,1647,1647,1647,1647,10
20241218,103800,507098890,1646,1646,1654,1646,1976
20241218,103700,503844522,1646,1649,1649,1646,2878
20241218,103600,499104363,1648,1648,1654,1648,17
20241218,103500,499076341,1654,1648,1654,1648,24
20241218,103400,499036783,1656,1656,1656,1656,0
20241218,103300,499036783,1656,1656,1656,1656,0
20241218,103200,499036783,1656,1656,1656,1656,172
20241218,103100,498751951,1656,1656,1656,1656,100
20241218,103000,498586351,1656,1656,1656,1656,0
20241218,102900,498586351,1656,1655,1656,1655,719
20241218,102800,497395987,1656,1652,1656,1652,3300
20241218,102700,491935112,1652,1652,1652,1652,1
20241218,102600,491933460,1650,1648,1650,1645,202
20241218,102500,491600167,1650,1648,1650,1645,4052
20241218,102400,484922677,1648,1648,1648,1648,727
20241218,102300,483724581,1648,1645,1648,1645,174
20241218,102200,483438159,1645,1648,1648,1644,10929
20241218,102100,465455453,1652,1652,1652,1652,0
20241218,102000,465455453,1652,1647,1652,1647,255
20241218,101900,465034243,1652,1653,1653,1652,212
20241218,101800,464684009,1653,1650,1653,1645,10414
20241218,101700,447540977,1655,1655,1655,1655,20
20241218,101600,447507877,1655,1656,1656,1655,4
20241218,101500,447501255,1652,1656,1656,1652,60
20241218,101400,447402099,1656,1654,1656,1653,603
20241218,101300,446404847,1656,1654,1656,1654,260
20241218,101200,445974687,1656,1656,1656,1655,83
20241218,101100,445837249,1656,1656,1656,1656,190
20241218,101000,445522609,1656,1656,1656,1655,45
20241218,100900,445448091,1656,1652,1656,1652,2051
20241218,100800,442056678,1653,1653,1653,1646,332
20241218,100700,441508551,1653,1653,1653,1653,82
20241218,100600,441373005,1653,1653,1653,1653,75
20241218,100500,441249030,1653,1653,1653,1653,2
20241218,100400,441245724,1653,1653,1653,1653,1
20241218,100300,441244071,1653,1653,1653,1646,1924
20241218,100200,438075323,1653,1647,1653,1647,204
20241218,100100,437739313,1653,1648,1653,1647,4007
20241218,100000,431135922,1648,1650,1650,1648,1835
20241218,095900,428109801,1650,1650,1650,1650,10
20241218,095800,428093301,1650,1653,1653,1650,4616
20241218,095700,420474513,1654,1655,1655,1654,416
20241218,095600,419786364,1656,1655,1656,1654,449
20241218,095500,419043232,1656,1655,1656,1655,799
20241218,095400,417720248,1655,1656,1656,1655,107
20241218,095300,417543156,1657,1657,1657,1657,30
20241218,095200,417493446,1657,1655,1657,1655,40
20241218,095100,417427232,1657,1651,1657,1651,1235
20241218,095000,415388103,1651,1657,1657,1651,855
20241218,094900,413975182,1657,1657,1657,1657,628
20241218,094800,412934586,1657,1657,1657,1657,1222
20241218,094700,410909732,1657,1657,1657,1657,19
20241218,094600,410878249,1657,1656,1657,1656,668
20241218,094500,409772031,1652,1652,1652,1652,0
20241218,094400,409772031,1652,1655,1656,1652,608
20241218,094300,408766104,1656,1650,1656,1649,634
20241218,094200,407719413,1650,1650,1650,1648,2364
20241218,094100,403820719,1650,1649,1650,1649,514
20241218,094000,402973003,1649,1650,1650,1649,447
20241218,093900,402235892,1650,1650,1650,1649,1507
20241218,093800,399750843,1650,1651,1651,1650,857
20241218,093700,398336790,1657,1649,1657,1649,328
20241218,093600,397795902,1649,1650,1650,1649,538
20241218,093500,396908722,1649,1657,1658,1649,6754
20241218,093400,385754230,1657,1649,1657,1645,12350
20241218,093300,365306774,1650,1651,1651,1650,26255
20241218,093200,321977960,1651,1656,1656,1651,11877
20241218,093100,302359530,1654,1656,1657,1654,7721
20241218,093000,289572242,1657,1657,1657,1656,3978
20241218,092900,282983266,1657,1658,1658,1656,3898
20241218,092800,276523621,1661,1665,1670,1658,18229
20241218,092700,246245648,1670,1670,1671,1663,6728
20241218,092600,235054697,1670,1665,1671,1664,2091
20241218,092500,231574444,1671,1671,1671,1671,24
20241218,092400,231534340,1671,1671,1672,1664,6078
20241218,092300,221404488,1667,1667,1667,1667,600
20241218,092200,220404288,1672,1672,1672,1665,542
20241218,092100,219501543,1673,1672,1673,1672,107
20241218,092000,219322575,1673,1671,1673,1671,2685
20241218,091900,214830718,1671,1665,1673,1663,1460
20241218,091800,212400931,1673,1679,1679,1664,12229
20241218,091700,192003133,1674,1673,1679,1672,3226
20241218,091600,186606503,1680,1680,1680,1680,2
20241218,091500,186603143,1680,1677,1680,1671,8039
20241218,091400,173146100,1678,1680,1680,1678,3266
20241218,091300,167664101,1680,1680,1680,1680,298
20241218,091200,167163461,1687,1681,1690,1679,1451
20241218,091100,164723511,1691,1690,1691,1690,338
20241218,091000,164151973,1692,1692,1692,1682,649
20241218,090900,163056751,1692,1677,1692,1676,4905
20241218,090800,154806599,1682,1681,1682,1676,1274
20241218,090700,152664959,1682,1682,1682,1682,0
20241218,090600,152664959,1682,1678,1682,1667,1548
20241218,090500,150066367,1680,1677,1682,1667,14846
20241218,090400,125186602,1678,1678,1679,1668,3956
20241218,090300,118570534,1679,1665,1679,1664,9508
20241218,090200,102660515,1665,1668,1668,1661,6173
20241218,090100,92395209,1668,1670,1672,1667,2013
20241218,090000,89034663,1670,1671,1673,1660,53204