stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,213300,446323765,2645,2645,2645,2645,2568
20241218,213200,446323765,2645,2645,2645,2645,0
20241218,213100,446323765,2645,2645,2645,2645,0
20241218,213000,446323765,2645,2645,2645,2645,0
20241218,212900,446323765,2645,2645,2645,2645,0
20241218,212800,446323765,2645,2645,2645,2645,0
20241218,212700,446323765,2645,2645,2645,2645,0
20241218,212600,446323765,2645,2645,2645,2645,0
20241218,212500,446323765,2645,2645,2645,2645,0
20241218,212400,446323765,2645,2645,2645,2645,0
20241218,212300,446323765,2645,2645,2645,2645,0
20241218,212200,446323765,2645,2645,2645,2645,0
20241218,212100,446323765,2645,2645,2645,2645,0
20241218,212000,446323765,2645,2645,2645,2645,0
20241218,211900,446323765,2645,2645,2645,2645,0
20241218,211800,446323765,2645,2645,2645,2645,0
20241218,211700,446323765,2645,2645,2645,2645,0
20241218,211600,446323765,2645,2645,2645,2645,0
20241218,211500,446323765,2645,2645,2645,2645,0
20241218,211400,446323765,2645,2645,2645,2645,0
20241218,211300,446323765,2645,2645,2645,2645,0
20241218,211200,446323765,2645,2645,2645,2645,0
20241218,211100,446323765,2645,2645,2645,2645,0
20241218,211000,446323765,2645,2645,2645,2645,0
20241218,210900,446323765,2645,2645,2645,2645,0
20241218,210800,446323765,2645,2645,2645,2645,0
20241218,210700,446323765,2645,2645,2645,2645,0
20241218,210600,446323765,2645,2645,2645,2645,0
20241218,210500,446323765,2645,2645,2645,2645,0
20241218,210400,446323765,2645,2645,2645,2645,0
20241218,210300,446323765,2645,2645,2645,2645,2568
20241218,210200,446323765,2645,2645,2645,2645,0
20241218,210100,446323765,2645,2645,2645,2645,0
20241218,210000,446323765,2645,2645,2645,2645,0
20241218,205900,446323765,2645,2645,2645,2645,0
20241218,205800,446323765,2645,2645,2645,2645,0
20241218,205700,446323765,2645,2645,2645,2645,0
20241218,205600,446323765,2645,2645,2645,2645,0
20241218,205500,446323765,2645,2645,2645,2645,0
20241218,205400,446323765,2645,2645,2645,2645,0
20241218,205300,446323765,2645,2645,2645,2645,0
20241218,205200,446323765,2645,2645,2645,2645,0
20241218,205100,446323765,2645,2645,2645,2645,0
20241218,205000,446323765,2645,2645,2645,2645,0
20241218,204900,446323765,2645,2645,2645,2645,0
20241218,204800,446323765,2645,2645,2645,2645,0
20241218,204700,446323765,2645,2645,2645,2645,0
20241218,204600,446323765,2645,2645,2645,2645,0
20241218,204500,446323765,2645,2645,2645,2645,0
20241218,204400,446323765,2645,2645,2645,2645,0
20241218,204300,446323765,2645,2645,2645,2645,0
20241218,204200,446323765,2645,2645,2645,2645,0
20241218,204100,446323765,2645,2645,2645,2645,0
20241218,204000,446323765,2645,2645,2645,2645,0
20241218,203900,446323765,2645,2645,2645,2645,0
20241218,203800,446323765,2645,2645,2645,2645,0
20241218,203700,446323765,2645,2645,2645,2645,0
20241218,203600,446323765,2645,2645,2645,2645,0
20241218,203500,446323765,2645,2645,2645,2645,0
20241218,203400,446323765,2645,2645,2645,2645,0
20241218,203300,446323765,2645,2645,2645,2645,2568
20241218,203200,446323765,2645,2645,2645,2645,0
20241218,203100,446323765,2645,2645,2645,2645,0
20241218,203000,446323765,2645,2645,2645,2645,0
20241218,202900,446323765,2645,2645,2645,2645,0
20241218,202800,446323765,2645,2645,2645,2645,0
20241218,202700,446323765,2645,2645,2645,2645,0
20241218,202600,446323765,2645,2645,2645,2645,0
20241218,202500,446323765,2645,2645,2645,2645,0
20241218,202400,446323765,2645,2645,2645,2645,0
20241218,202300,446323765,2645,2645,2645,2645,0
20241218,202200,446323765,2645,2645,2645,2645,0
20241218,202100,446323765,2645,2645,2645,2645,0
20241218,202000,446323765,2645,2645,2645,2645,0
20241218,201900,446323765,2645,2645,2645,2645,0
20241218,201800,446323765,2645,2645,2645,2645,0
20241218,201700,446323765,2645,2645,2645,2645,0
20241218,201600,446323765,2645,2645,2645,2645,0
20241218,201500,446323765,2645,2645,2645,2645,0
20241218,201400,446323765,2645,2645,2645,2645,0
20241218,201300,446323765,2645,2645,2645,2645,0
20241218,201200,446323765,2645,2645,2645,2645,0
20241218,201100,446323765,2645,2645,2645,2645,0
20241218,201000,446323765,2645,2645,2645,2645,0
20241218,200900,446323765,2645,2645,2645,2645,0
20241218,200800,446323765,2645,2645,2645,2645,0
20241218,200700,446323765,2645,2645,2645,2645,0
20241218,200600,446323765,2645,2645,2645,2645,0
20241218,200500,446323765,2645,2645,2645,2645,0
20241218,200400,446323765,2645,2645,2645,2645,0
20241218,200300,446323765,2645,2645,2645,2645,2568
20241218,200200,446323765,2645,2645,2645,2645,0
20241218,200100,446323765,2645,2645,2645,2645,0
20241218,200000,446323765,2645,2645,2645,2645,0
20241218,195900,446323765,2645,2645,2645,2645,0
20241218,195800,446323765,2645,2645,2645,2645,0
20241218,195700,446323765,2645,2645,2645,2645,0
20241218,195600,446323765,2645,2645,2645,2645,0
20241218,195500,446323765,2645,2645,2645,2645,0
20241218,195400,446323765,2645,2645,2645,2645,0
20241218,195300,446323765,2645,2645,2645,2645,0
20241218,195200,446323765,2645,2645,2645,2645,0
20241218,195100,446323765,2645,2645,2645,2645,0
20241218,195000,446323765,2645,2645,2645,2645,0
20241218,194900,446323765,2645,2645,2645,2645,0
20241218,194800,446323765,2645,2645,2645,2645,0
20241218,194700,446323765,2645,2645,2645,2645,0
20241218,194600,446323765,2645,2645,2645,2645,0
20241218,194500,446323765,2645,2645,2645,2645,0
20241218,194400,446323765,2645,2645,2645,2645,0
20241218,194300,446323765,2645,2645,2645,2645,0
20241218,194200,446323765,2645,2645,2645,2645,0
20241218,194100,446323765,2645,2645,2645,2645,0
20241218,194000,446323765,2645,2645,2645,2645,0
20241218,193900,446323765,2645,2645,2645,2645,0
20241218,193800,446323765,2645,2645,2645,2645,0
20241218,193700,446323765,2645,2645,2645,2645,0
20241218,193600,446323765,2645,2645,2645,2645,0
20241218,193500,446323765,2645,2645,2645,2645,0
20241218,193400,446323765,2645,2645,2645,2645,0
20241218,193300,446323765,2645,2645,2645,2645,2568
20241218,193200,446323765,2645,2645,2645,2645,0
20241218,193100,446323765,2645,2645,2645,2645,0
20241218,193000,446323765,2645,2645,2645,2645,0
20241218,192900,446323765,2645,2645,2645,2645,0
20241218,192800,446323765,2645,2645,2645,2645,0
20241218,192700,446323765,2645,2645,2645,2645,0
20241218,192600,446323765,2645,2645,2645,2645,0
20241218,192500,446323765,2645,2645,2645,2645,0
20241218,192400,446323765,2645,2645,2645,2645,0
20241218,192300,446323765,2645,2645,2645,2645,0
20241218,192200,446323765,2645,2645,2645,2645,0
20241218,192100,446323765,2645,2645,2645,2645,0
20241218,192000,446323765,2645,2645,2645,2645,0
20241218,191900,446323765,2645,2645,2645,2645,0
20241218,191800,446323765,2645,2645,2645,2645,0
20241218,191700,446323765,2645,2645,2645,2645,0
20241218,191600,446323765,2645,2645,2645,2645,0
20241218,191500,446323765,2645,2645,2645,2645,0
20241218,191400,446323765,2645,2645,2645,2645,0
20241218,191300,446323765,2645,2645,2645,2645,0
20241218,191200,446323765,2645,2645,2645,2645,0
20241218,191100,446323765,2645,2645,2645,2645,0
20241218,191000,446323765,2645,2645,2645,2645,0
20241218,190900,446323765,2645,2645,2645,2645,0
20241218,190800,446323765,2645,2645,2645,2645,0
20241218,190700,446323765,2645,2645,2645,2645,0
20241218,190600,446323765,2645,2645,2645,2645,0
20241218,190500,446323765,2645,2645,2645,2645,0
20241218,190400,446323765,2645,2645,2645,2645,0
20241218,190300,446323765,2645,2645,2645,2645,2568
20241218,190200,446323765,2645,2645,2645,2645,0
20241218,190100,446323765,2645,2645,2645,2645,0
20241218,190000,446323765,2645,2645,2645,2645,0
20241218,185900,446323765,2645,2645,2645,2645,0
20241218,185800,446323765,2645,2645,2645,2645,0
20241218,185700,446323765,2645,2645,2645,2645,0
20241218,185600,446323765,2645,2645,2645,2645,0
20241218,185500,446323765,2645,2645,2645,2645,0
20241218,185400,446323765,2645,2645,2645,2645,0
20241218,185300,446323765,2645,2645,2645,2645,0
20241218,185200,446323765,2645,2645,2645,2645,0
20241218,185100,446323765,2645,2645,2645,2645,0
20241218,185000,446323765,2645,2645,2645,2645,0
20241218,184900,446323765,2645,2645,2645,2645,0
20241218,184800,446323765,2645,2645,2645,2645,0
20241218,184700,446323765,2645,2645,2645,2645,0
20241218,184600,446323765,2645,2645,2645,2645,0
20241218,184500,446323765,2645,2645,2645,2645,0
20241218,184400,446323765,2645,2645,2645,2645,0
20241218,184300,446323765,2645,2645,2645,2645,0
20241218,184200,446323765,2645,2645,2645,2645,0
20241218,184100,446323765,2645,2645,2645,2645,0
20241218,184000,446323765,2645,2645,2645,2645,0
20241218,183900,446323765,2645,2645,2645,2645,0
20241218,183800,446323765,2645,2645,2645,2645,0
20241218,183700,446323765,2645,2645,2645,2645,0
20241218,183600,446323765,2645,2645,2645,2645,0
20241218,183500,446323765,2645,2645,2645,2645,0
20241218,183400,446323765,2645,2645,2645,2645,0
20241218,183300,446323765,2645,2645,2645,2645,2568
20241218,183200,446323765,2645,2645,2645,2645,0
20241218,183100,446323765,2645,2645,2645,2645,0
20241218,183000,446323765,2645,2645,2645,2645,0
20241218,182900,446323765,2645,2645,2645,2645,0
20241218,182800,446323765,2645,2645,2645,2645,0
20241218,182700,446323765,2645,2645,2645,2645,0
20241218,182600,446323765,2645,2645,2645,2645,0
20241218,182500,446323765,2645,2645,2645,2645,0
20241218,182400,446323765,2645,2645,2645,2645,0
20241218,182300,446323765,2645,2645,2645,2645,0
20241218,182200,446323765,2645,2645,2645,2645,0
20241218,182100,446323765,2645,2645,2645,2645,0
20241218,182000,446323765,2645,2645,2645,2645,0
20241218,181900,446323765,2645,2645,2645,2645,0
20241218,181800,446323765,2645,2645,2645,2645,0
20241218,181700,446323765,2645,2645,2645,2645,0
20241218,181600,446323765,2645,2645,2645,2645,0
20241218,181500,446323765,2645,2645,2645,2645,0
20241218,181400,446323765,2645,2645,2645,2645,0
20241218,181300,446323765,2645,2645,2645,2645,0
20241218,181200,446323765,2645,2645,2645,2645,0
20241218,181100,446323765,2645,2645,2645,2645,0
20241218,181000,446323765,2645,2645,2645,2645,0
20241218,180900,446323765,2645,2645,2645,2645,0
20241218,180800,446323765,2645,2645,2645,2645,0
20241218,180700,446323765,2645,2645,2645,2645,0
20241218,180600,446323765,2645,2645,2645,2645,0
20241218,180500,446323765,2645,2645,2645,2645,0
20241218,180400,446323765,2645,2645,2645,2645,0
20241218,180300,446323765,2645,2645,2645,2645,2568
20241218,180200,446323765,2645,2645,2645,2645,0
20241218,180100,446323765,2645,2645,2645,2645,0
20241218,180000,446323765,2645,2645,2645,2645,0
20241218,175900,446323765,2645,2645,2645,2645,0
20241218,175800,446323765,2645,2645,2645,2645,0
20241218,175700,446323765,2645,2645,2645,2645,0
20241218,175600,446323765,2645,2645,2645,2645,0
20241218,175500,446323765,2645,2645,2645,2645,0
20241218,175400,446323765,2645,2645,2645,2645,0
20241218,175300,446323765,2645,2645,2645,2645,0
20241218,175200,446323765,2645,2645,2645,2645,0
20241218,175100,446323765,2645,2645,2645,2645,0
20241218,175000,446323765,2645,2645,2645,2645,0
20241218,174900,446323765,2645,2645,2645,2645,0
20241218,174800,446323765,2645,2645,2645,2645,0
20241218,174700,446323765,2645,2645,2645,2645,0
20241218,174600,446323765,2645,2645,2645,2645,0
20241218,174500,446323765,2645,2645,2645,2645,0
20241218,174400,446323765,2645,2645,2645,2645,0
20241218,174300,446323765,2645,2645,2645,2645,0
20241218,174200,446323765,2645,2645,2645,2645,0
20241218,174100,446323765,2645,2645,2645,2645,0
20241218,174000,446323765,2645,2645,2645,2645,0
20241218,173900,446323765,2645,2645,2645,2645,0
20241218,173800,446323765,2645,2645,2645,2645,0
20241218,173700,446323765,2645,2645,2645,2645,0
20241218,173600,446323765,2645,2645,2645,2645,0
20241218,173500,446323765,2645,2645,2645,2645,0
20241218,173400,446323765,2645,2645,2645,2645,0
20241218,173300,446323765,2645,2645,2645,2645,2568
20241218,173200,446323765,2645,2645,2645,2645,0
20241218,173100,446323765,2645,2645,2645,2645,0
20241218,173000,446323765,2645,2645,2645,2645,0
20241218,172900,446323765,2645,2645,2645,2645,0
20241218,172800,446323765,2645,2645,2645,2645,0
20241218,172700,446323765,2645,2645,2645,2645,0
20241218,172600,446323765,2645,2645,2645,2645,0
20241218,172500,446323765,2645,2645,2645,2645,0
20241218,172400,446323765,2645,2645,2645,2645,0
20241218,172300,446323765,2645,2645,2645,2645,0
20241218,172200,446323765,2645,2645,2645,2645,0
20241218,172100,446323765,2645,2645,2645,2645,0
20241218,172000,446323765,2645,2645,2645,2645,0
20241218,171900,446323765,2645,2645,2645,2645,0
20241218,171800,446323765,2645,2645,2645,2645,0
20241218,171700,446323765,2645,2645,2645,2645,0
20241218,171600,446323765,2645,2645,2645,2645,0
20241218,171500,446323765,2645,2645,2645,2645,0
20241218,171400,446323765,2645,2645,2645,2645,0
20241218,171300,446323765,2645,2645,2645,2645,0
20241218,171200,446323765,2645,2645,2645,2645,0
20241218,171100,446323765,2645,2645,2645,2645,0
20241218,171000,446323765,2645,2645,2645,2645,0
20241218,170900,446323765,2645,2645,2645,2645,0
20241218,170800,446323765,2645,2645,2645,2645,0
20241218,170700,446323765,2645,2645,2645,2645,0
20241218,170600,446323765,2645,2645,2645,2645,0
20241218,170500,446323765,2645,2645,2645,2645,0
20241218,170400,446323765,2645,2645,2645,2645,0
20241218,170300,446323765,2645,2645,2645,2645,2568
20241218,170200,446323765,2645,2645,2645,2645,0
20241218,170100,446323765,2645,2645,2645,2645,0
20241218,170000,446323765,2645,2645,2645,2645,0
20241218,165900,446323765,2645,2645,2645,2645,0
20241218,165800,446323765,2645,2645,2645,2645,0
20241218,165700,446323765,2645,2645,2645,2645,0
20241218,165600,446323765,2645,2645,2645,2645,0
20241218,165500,446323765,2645,2645,2645,2645,0
20241218,165400,446323765,2645,2645,2645,2645,0
20241218,165300,446323765,2645,2645,2645,2645,0
20241218,165200,446323765,2645,2645,2645,2645,0
20241218,165100,446323765,2645,2645,2645,2645,0
20241218,165000,446323765,2645,2645,2645,2645,0
20241218,164900,446323765,2645,2645,2645,2645,0
20241218,164800,446323765,2645,2645,2645,2645,0
20241218,164700,446323765,2645,2645,2645,2645,0
20241218,164600,446323765,2645,2645,2645,2645,0
20241218,164500,446323765,2645,2645,2645,2645,0
20241218,164400,446323765,2645,2645,2645,2645,0
20241218,164300,446323765,2645,2645,2645,2645,0
20241218,164200,446323765,2645,2645,2645,2645,0
20241218,164100,446323765,2645,2645,2645,2645,0
20241218,164000,446323765,2645,2645,2645,2645,0
20241218,163900,446323765,2645,2645,2645,2645,0
20241218,163800,446323765,2645,2645,2645,2645,0
20241218,163700,446323765,2645,2645,2645,2645,0
20241218,163600,446323765,2645,2645,2645,2645,0
20241218,163500,446323765,2645,2645,2645,2645,0
20241218,163400,446323765,2645,2645,2645,2645,0
20241218,163300,446323765,2645,2645,2645,2645,2568
20241218,163200,446323765,2645,2645,2645,2645,0
20241218,163100,446323765,2645,2645,2645,2645,0
20241218,163000,446323765,2645,2645,2645,2645,0
20241218,162900,446323765,2645,2645,2645,2645,0
20241218,162800,446323765,2645,2645,2645,2645,0
20241218,162700,446323765,2645,2645,2645,2645,0
20241218,162600,446323765,2645,2645,2645,2645,0
20241218,162500,446323765,2645,2645,2645,2645,0
20241218,162400,446323765,2645,2645,2645,2645,0
20241218,162300,446323765,2645,2645,2645,2645,0
20241218,162200,446323765,2645,2645,2645,2645,0
20241218,162100,446323765,2645,2645,2645,2645,0
20241218,162000,446323765,2645,2645,2645,2645,0
20241218,161900,446323765,2645,2645,2645,2645,0
20241218,161800,446323765,2645,2645,2645,2645,0
20241218,161700,446323765,2645,2645,2645,2645,0
20241218,161600,446323765,2645,2645,2645,2645,0
20241218,161500,446323765,2645,2645,2645,2645,0
20241218,161400,446323765,2645,2645,2645,2645,0
20241218,161300,446323765,2645,2645,2645,2645,0
20241218,161200,446323765,2645,2645,2645,2645,0
20241218,161100,446323765,2645,2645,2645,2645,0
20241218,161000,446323765,2645,2645,2645,2645,0
20241218,160900,446323765,2645,2645,2645,2645,0
20241218,160800,446323765,2645,2645,2645,2645,0
20241218,160700,446323765,2645,2645,2645,2645,0
20241218,160600,446323765,2645,2645,2645,2645,0
20241218,160500,446323765,2645,2645,2645,2645,0
20241218,160400,446323765,2645,2645,2645,2645,0
20241218,160300,446323765,2645,2645,2645,2645,2568
20241218,160200,446323765,2645,2645,2645,2645,0
20241218,160100,446323765,2645,2645,2645,2645,0
20241218,160000,446323765,2645,2645,2645,2645,0
20241218,155900,446323765,2645,2645,2645,2645,0
20241218,155800,446323765,2645,2645,2645,2645,0
20241218,155700,446323765,2645,2645,2645,2645,0
20241218,155600,446323765,2645,2645,2645,2645,0
20241218,155500,446323765,2645,2645,2645,2645,0
20241218,155400,446323765,2645,2645,2645,2645,0
20241218,155300,446323765,2645,2645,2645,2645,0
20241218,155200,446323765,2645,2645,2645,2645,0
20241218,155100,446323765,2645,2645,2645,2645,0
20241218,155000,446323765,2645,2645,2645,2645,0
20241218,154900,446323765,2645,2645,2645,2645,0
20241218,154800,446323765,2645,2645,2645,2645,0
20241218,154700,446323765,2645,2645,2645,2645,0
20241218,154600,446323765,2645,2645,2645,2645,0
20241218,154500,446323765,2645,2645,2645,2645,0
20241218,154400,446323765,2645,2645,2645,2645,0
20241218,154300,446323765,2645,2645,2645,2645,0
20241218,154200,446323765,2645,2645,2645,2645,0
20241218,154100,446323765,2645,2645,2645,2645,0
20241218,154000,446323765,2645,2645,2645,2645,0
20241218,153900,446323765,2645,2645,2645,2645,0
20241218,153800,446323765,2645,2645,2645,2645,0
20241218,153700,446323765,2645,2645,2645,2645,0
20241218,153600,446323765,2645,2645,2645,2645,0
20241218,153500,446323765,2645,2645,2645,2645,0
20241218,153400,446323765,2645,2645,2645,2645,0
20241218,153300,446323765,2645,2645,2645,2645,2568
20241218,153200,446323765,2645,2645,2645,2645,0
20241218,153100,446323765,2645,2645,2645,2645,0
20241218,153000,446323765,2645,2645,2645,2645,2568
20241218,152900,439531405,2665,2665,2665,2665,0
20241218,152800,439531405,2665,2665,2665,2665,0
20241218,152700,439531405,2665,2665,2665,2665,0
20241218,152600,439531405,2665,2665,2665,2665,0
20241218,152500,439531405,2665,2665,2665,2665,0
20241218,152400,439531405,2665,2665,2665,2665,0
20241218,152300,439531405,2665,2665,2665,2665,0
20241218,152200,439531405,2665,2665,2665,2665,0
20241218,152100,439531405,2665,2665,2665,2665,0
20241218,152000,439531405,2665,2665,2665,2665,0
20241218,151900,439531405,2665,2660,2665,2660,358
20241218,151800,438578705,2660,2660,2660,2655,836
20241218,151700,436359005,2660,2650,2660,2645,1060
20241218,151600,433548870,2650,2650,2650,2650,20
20241218,151500,433495870,2660,2660,2660,2660,1
20241218,151400,433493210,2650,2650,2650,2650,0
20241218,151300,433493210,2650,2650,2650,2650,100
20241218,151200,433228210,2650,2650,2655,2650,406
20241218,151100,432151620,2645,2660,2660,2645,101
20241218,151000,431884460,2645,2645,2645,2640,755
20241218,150900,429889940,2645,2645,2645,2645,241
20241218,150800,429252495,2650,2655,2655,2650,3000
20241218,150700,421296820,2665,2665,2665,2665,1
20241218,150600,421294155,2665,2665,2665,2665,0
20241218,150500,421294155,2665,2665,2665,2665,119
20241218,150400,420977020,2665,2655,2665,2655,101
20241218,150300,420708855,2665,2660,2665,2660,86
20241218,150200,420480090,2660,2655,2660,2655,246
20241218,150100,419826730,2665,2665,2665,2665,10
20241218,150000,419800080,2655,2660,2660,2655,345
20241218,145900,418882745,2660,2660,2660,2660,0
20241218,145800,418882745,2660,2660,2660,2660,0
20241218,145700,418882745,2660,2660,2660,2660,1
20241218,145600,418880085,2655,2655,2655,2655,0
20241218,145500,418880085,2655,2655,2655,2655,271
20241218,145400,418160580,2655,2655,2655,2655,0
20241218,145300,418160580,2655,2655,2655,2655,0
20241218,145200,418160580,2655,2655,2655,2655,509
20241218,145100,416809185,2655,2660,2660,2655,22
20241218,145000,416750720,2660,2660,2660,2660,8
20241218,144900,416729440,2655,2640,2655,2640,51
20241218,144800,416594050,2655,2655,2655,2640,593
20241218,144700,415019650,2655,2655,2655,2655,0
20241218,144600,415019650,2655,2655,2655,2655,100
20241218,144500,414754150,2655,2655,2655,2655,0
20241218,144400,414754150,2655,2640,2655,2640,104
20241218,144300,414479155,2655,2655,2655,2655,1
20241218,144200,414476500,2650,2650,2650,2650,0
20241218,144100,414476500,2650,2650,2650,2650,348
20241218,144000,413554300,2645,2645,2645,2645,769
20241218,143900,411520295,2645,2645,2645,2645,10
20241218,143800,411493845,2650,2650,2650,2650,5
20241218,143700,411480595,2650,2650,2650,2650,668
20241218,143600,409710395,2650,2650,2650,2650,300
20241218,143500,408915395,2650,2650,2650,2650,0
20241218,143400,408915395,2650,2650,2650,2650,0
20241218,143300,408915395,2650,2650,2650,2650,106
20241218,143200,408634495,2650,2650,2650,2650,10
20241218,143100,408607995,2650,2650,2650,2650,20
20241218,143000,408554995,2655,2655,2655,2655,7
20241218,142900,408536410,2650,2655,2655,2650,101
20241218,142800,408268755,2655,2655,2655,2650,36
20241218,142700,408173185,2655,2655,2655,2655,33
20241218,142600,408085570,2650,2650,2650,2650,267
20241218,142500,407378020,2650,2650,2650,2650,53
20241218,142400,407237570,2650,2650,2650,2650,0
20241218,142300,407237570,2650,2650,2650,2650,960
20241218,142200,404693570,2650,2650,2650,2650,0
20241218,142100,404693570,2650,2640,2650,2635,619
20241218,142000,403054015,2640,2640,2640,2640,109
20241218,141900,402766255,2650,2650,2650,2650,0
20241218,141800,402766255,2650,2650,2650,2650,1
20241218,141700,402763605,2640,2640,2640,2640,0
20241218,141600,402763605,2640,2640,2640,2640,117
20241218,141500,402454725,2640,2640,2640,2640,0
20241218,141400,402454725,2640,2650,2650,2640,2
20241218,141300,402449435,2640,2640,2640,2640,214
20241218,141200,401884475,2645,2640,2645,2640,296
20241218,141100,401101985,2640,2640,2640,2640,323
20241218,141000,400249265,2630,2630,2630,2630,0
20241218,140900,400249265,2630,2630,2630,2630,1
20241218,140800,400246635,2650,2635,2650,2630,2007
20241218,140700,394931065,2640,2635,2640,2635,4
20241218,140600,394920520,2635,2635,2635,2635,0
20241218,140500,394920520,2635,2635,2635,2635,15
20241218,140400,394880995,2640,2640,2640,2640,1
20241218,140300,394878355,2645,2645,2645,2645,0
20241218,140200,394878355,2645,2635,2645,2630,630
20241218,140100,393219740,2645,2645,2645,2645,0
20241218,140000,393219740,2645,2645,2645,2645,1
20241218,135900,393217095,2635,2650,2650,2635,56
20241218,135800,393068785,2650,2650,2650,2650,0
20241218,135700,393068785,2650,2650,2650,2650,0
20241218,135600,393068785,2650,2650,2650,2650,0
20241218,135500,393068785,2650,2650,2650,2650,0
20241218,135400,393068785,2650,2650,2650,2650,0
20241218,135300,393068785,2650,2650,2650,2650,0
20241218,135200,393068785,2650,2650,2650,2650,1
20241218,135100,393066135,2645,2640,2645,2640,11
20241218,135000,393037065,2635,2635,2635,2635,3
20241218,134900,393029160,2640,2640,2640,2640,0
20241218,134800,393029160,2640,2635,2640,2635,308
20241218,134700,392217575,2660,2660,2660,2660,0
20241218,134600,392217575,2660,2660,2660,2660,0
20241218,134500,392217575,2660,2665,2665,2660,308
20241218,134400,391398285,2640,2630,2680,2630,2474
20241218,134300,384851675,2630,2630,2630,2630,0
20241218,134200,384851675,2630,2630,2630,2630,0
20241218,134100,384851675,2630,2635,2635,2630,404
20241218,134000,383787170,2630,2630,2630,2630,595
20241218,133900,382222320,2635,2635,2635,2635,0
20241218,133800,382222320,2635,2635,2635,2635,0
20241218,133700,382222320,2635,2635,2635,2635,0
20241218,133600,382222320,2635,2635,2635,2635,0
20241218,133500,382222320,2635,2635,2635,2635,3
20241218,133400,382214415,2635,2635,2635,2635,0
20241218,133300,382214415,2635,2635,2635,2635,7
20241218,133200,382195970,2635,2635,2635,2635,10
20241218,133100,382169620,2635,2635,2635,2635,0
20241218,133000,382169620,2635,2635,2635,2635,1
20241218,132900,382166985,2630,2630,2630,2630,250
20241218,132800,381509485,2635,2635,2635,2635,0
20241218,132700,381509485,2635,2635,2635,2635,0
20241218,132600,381509485,2635,2635,2635,2635,0
20241218,132500,381509485,2635,2635,2635,2635,100
20241218,132400,381245985,2635,2635,2635,2635,0
20241218,132300,381245985,2635,2635,2635,2635,19
20241218,132200,381195920,2630,2630,2630,2630,150
20241218,132100,380801420,2630,2630,2630,2630,30
20241218,132000,380722520,2630,2630,2630,2630,0
20241218,131900,380722520,2630,2630,2630,2630,8
20241218,131800,380701480,2630,2630,2630,2630,78
20241218,131700,380496340,2625,2625,2625,2625,0
20241218,131600,380496340,2625,2625,2625,2625,311
20241218,131500,379679965,2625,2625,2625,2625,267
20241218,131400,378979090,2620,2620,2620,2620,0
20241218,131300,378979090,2620,2620,2620,2620,0
20241218,131200,378979090,2620,2620,2620,2620,0
20241218,131100,378979090,2620,2625,2625,2620,1171
20241218,131000,375906275,2625,2625,2625,2625,370
20241218,130900,374935025,2625,2625,2625,2625,50
20241218,130800,374803775,2625,2625,2625,2625,30
20241218,130700,374725025,2625,2625,2625,2625,0
20241218,130600,374725025,2625,2625,2625,2625,0
20241218,130500,374725025,2625,2625,2625,2625,0
20241218,130400,374725025,2625,2625,2625,2625,110
20241218,130300,374436275,2625,2620,2625,2620,501
20241218,130200,373123650,2625,2625,2625,2625,0
20241218,130100,373123650,2625,2625,2625,2625,0
20241218,130000,373123650,2625,2625,2625,2625,0
20241218,125900,373123650,2625,2625,2625,2625,0
20241218,125800,373123650,2625,2625,2625,2625,100
20241218,125700,372861150,2625,2625,2625,2625,1
20241218,125600,372858525,2620,2620,2620,2620,0
20241218,125500,372858525,2620,2620,2620,2620,0
20241218,125400,372858525,2620,2620,2620,2620,140
20241218,125300,372491725,2620,2620,2620,2620,115
20241218,125200,372190425,2620,2620,2620,2620,0
20241218,125100,372190425,2620,2620,2620,2620,200
20241218,125000,371666425,2620,2625,2630,2620,758
20241218,124900,369678045,2620,2620,2620,2620,10
20241218,124800,369651845,2615,2615,2615,2615,0
20241218,124700,369651845,2615,2615,2615,2615,0
20241218,124600,369651845,2615,2620,2620,2615,166
20241218,124500,369217750,2615,2615,2615,2615,0
20241218,124400,369217750,2615,2620,2620,2615,266
20241218,124300,368521480,2615,2620,2620,2615,484
20241218,124200,367253540,2625,2625,2625,2625,0
20241218,124100,367253540,2625,2625,2625,2625,0
20241218,124000,367253540,2625,2625,2625,2625,5
20241218,123900,367240415,2625,2625,2625,2625,51
20241218,123800,367106540,2625,2625,2625,2625,0
20241218,123700,367106540,2625,2625,2625,2625,20
20241218,123600,367054040,2615,2625,2625,2615,21
20241218,123500,366999115,2620,2620,2625,2620,19
20241218,123400,366949330,2620,2620,2620,2620,2
20241218,123300,366944090,2625,2625,2625,2625,0
20241218,123200,366944090,2625,2625,2625,2625,0
20241218,123100,366944090,2625,2620,2625,2620,119
20241218,123000,366632305,2625,2625,2625,2625,1
20241218,122900,366629680,2625,2620,2625,2620,401
20241218,122800,365579055,2625,2625,2625,2625,6
20241218,122700,365563305,2625,2625,2625,2625,1
20241218,122600,365560680,2625,2625,2625,2625,0
20241218,122500,365560680,2625,2625,2625,2625,0
20241218,122400,365560680,2625,2620,2625,2620,674
20241218,122300,363794795,2625,2625,2625,2625,1
20241218,122200,363792170,2625,2625,2625,2625,82
20241218,122100,363576920,2630,2630,2630,2630,0
20241218,122000,363576920,2630,2630,2630,2630,165
20241218,121900,363142970,2620,2620,2620,2620,12
20241218,121800,363111530,2630,2630,2630,2630,0
20241218,121700,363111530,2630,2625,2630,2625,2
20241218,121600,363106275,2625,2625,2625,2625,9
20241218,121500,363082650,2630,2630,2630,2630,0
20241218,121400,363082650,2630,2630,2630,2630,0
20241218,121300,363082650,2630,2630,2630,2630,0
20241218,121200,363082650,2630,2630,2630,2630,0
20241218,121100,363082650,2630,2630,2630,2630,0
20241218,121000,363082650,2630,2630,2630,2630,0
20241218,120900,363082650,2630,2630,2630,2630,0
20241218,120800,363082650,2630,2630,2630,2630,1
20241218,120700,363080020,2620,2620,2620,2620,0
20241218,120600,363080020,2620,2625,2630,2620,96
20241218,120500,362828465,2625,2625,2625,2625,3
20241218,120400,362820590,2630,2630,2630,2630,0
20241218,120300,362820590,2630,2630,2630,2630,0
20241218,120200,362820590,2630,2630,2630,2630,0
20241218,120100,362820590,2630,2630,2630,2630,1
20241218,120000,362817960,2630,2630,2630,2630,1
20241218,115900,362815330,2630,2630,2630,2630,0
20241218,115800,362815330,2630,2625,2630,2625,11
20241218,115700,362786405,2630,2630,2630,2630,1
20241218,115600,362783775,2625,2625,2625,2625,410
20241218,115500,361707525,2625,2620,2625,2620,117
20241218,115400,361400980,2620,2620,2620,2620,0
20241218,115300,361400980,2620,2620,2620,2620,0
20241218,115200,361400980,2620,2620,2620,2620,0
20241218,115100,361400980,2620,2620,2620,2620,0
20241218,115000,361400980,2620,2620,2620,2620,10
20241218,114900,361374780,2620,2620,2620,2620,2
20241218,114800,361369540,2620,2620,2620,2620,0
20241218,114700,361369540,2620,2620,2620,2620,1
20241218,114600,361366920,2615,2615,2615,2615,0
20241218,114500,361366920,2615,2615,2615,2615,0
20241218,114400,361366920,2615,2615,2615,2615,128
20241218,114300,361032200,2615,2615,2615,2615,0
20241218,114200,361032200,2615,2610,2615,2610,501
20241218,114100,359724580,2615,2615,2615,2615,1
20241218,114000,359721965,2615,2615,2615,2615,500
20241218,113900,358414465,2615,2615,2625,2615,766
20241218,113800,356411355,2620,2620,2620,2620,500
20241218,113700,355101355,2620,2615,2620,2615,343
20241218,113600,354203410,2615,2620,2620,2615,6
20241218,113500,354187715,2610,2610,2610,2610,1
20241218,113400,354185105,2610,2610,2610,2610,1400
20241218,113300,350531105,2615,2620,2620,2615,2310
20241218,113200,344490410,2620,2620,2620,2620,0
20241218,113100,344490410,2620,2620,2620,2620,1
20241218,113000,344487790,2625,2625,2625,2625,0
20241218,112900,344487790,2625,2625,2625,2625,1
20241218,112800,344485165,2620,2620,2620,2620,0
20241218,112700,344485165,2620,2620,2620,2620,21
20241218,112600,344430145,2625,2625,2625,2625,61
20241218,112500,344270020,2625,2625,2625,2625,12
20241218,112400,344238520,2615,2615,2615,2615,0
20241218,112300,344238520,2615,2615,2615,2615,199
20241218,112200,343718135,2625,2615,2625,2615,2304
20241218,112100,337693165,2615,2620,2620,2615,878
20241218,112000,335394880,2620,2620,2620,2620,0
20241218,111900,335394880,2620,2620,2620,2620,0
20241218,111800,335394880,2620,2620,2620,2620,53
20241218,111700,335256020,2620,2620,2620,2620,0
20241218,111600,335256020,2620,2620,2620,2620,1409
20241218,111500,331564440,2620,2620,2620,2620,6
20241218,111400,331548720,2620,2620,2620,2620,16
20241218,111300,331506800,2620,2615,2620,2615,2
20241218,111200,331501565,2615,2615,2615,2615,252
20241218,111100,330842585,2620,2620,2620,2620,2
20241218,111000,330837345,2615,2615,2615,2615,269
20241218,110900,330133910,2615,2615,2615,2615,3
20241218,110800,330126065,2615,2615,2615,2615,0
20241218,110700,330126065,2615,2615,2615,2615,0
20241218,110600,330126065,2615,2615,2615,2610,12
20241218,110500,330094690,2615,2615,2615,2615,101
20241218,110400,329830575,2615,2615,2615,2615,152
20241218,110300,329433095,2615,2615,2615,2615,1
20241218,110200,329430480,2610,2615,2615,2610,2698
20241218,110100,322386995,2620,2620,2620,2620,0
20241218,110000,322386995,2620,2620,2620,2620,73
20241218,105900,322195735,2620,2620,2620,2620,109
20241218,105800,321910155,2620,2620,2620,2620,0
20241218,105700,321910155,2620,2620,2620,2620,8
20241218,105600,321889195,2620,2620,2620,2620,189
20241218,105500,321394015,2620,2620,2620,2620,19
20241218,105400,321344235,2615,2610,2615,2610,247
20241218,105300,320699505,2610,2610,2610,2605,121
20241218,105200,320383700,2615,2615,2615,2605,4697
20241218,105100,308130245,2620,2620,2620,2610,5506
20241218,105000,293739325,2620,2620,2620,2620,119
20241218,104900,293427545,2615,2625,2625,2615,6478
20241218,104800,276441040,2625,2625,2630,2625,6
20241218,104700,276425280,2620,2625,2625,2620,1362
20241218,104600,272851530,2625,2625,2625,2620,1061
20241218,104500,270068900,2625,2620,2625,2620,1057
20241218,104400,267298150,2620,2625,2625,2620,3516
20241218,104300,258079150,2630,2625,2630,2620,203
20241218,104200,257545780,2625,2630,2630,2620,10013
20241218,104100,231281300,2635,2635,2635,2630,5040
20241218,104000,218015400,2640,2640,2640,2640,3550
20241218,103900,208643400,2635,2640,2640,2635,25
20241218,103800,208577500,2645,2640,2645,2640,3103
20241218,103700,200370565,2635,2635,2635,2635,0
20241218,103600,200370565,2635,2635,2635,2635,12
20241218,103500,200338945,2640,2640,2640,2640,500
20241218,103400,199018945,2640,2645,2645,2640,188
20241218,103300,198522620,2635,2645,2645,2635,1976
20241218,103200,193305415,2650,2650,2650,2650,0
20241218,103100,193305415,2650,2650,2650,2650,0
20241218,103000,193305415,2650,2650,2650,2650,500
20241218,102900,191980415,2650,2650,2650,2650,50
20241218,102800,191847915,2650,2650,2650,2650,0
20241218,102700,191847915,2650,2650,2650,2650,0
20241218,102600,191847915,2650,2650,2650,2650,500
20241218,102500,190522915,2650,2645,2650,2645,60
20241218,102400,190364065,2650,2650,2650,2650,10
20241218,102300,190337565,2650,2650,2650,2650,6
20241218,102200,190321665,2650,2650,2650,2650,1
20241218,102100,190319015,2650,2650,2650,2650,0
20241218,102000,190319015,2650,2645,2650,2645,20
20241218,101900,190266065,2640,2645,2645,2640,169
20241218,101800,189819825,2640,2635,2640,2635,377
20241218,101700,188824595,2635,2635,2635,2635,333
20241218,101600,187947140,2640,2640,2640,2640,107
20241218,101500,187664660,2640,2640,2640,2640,382
20241218,101400,186656180,2640,2645,2650,2640,617
20241218,101300,185024475,2650,2650,2650,2650,880
20241218,101200,182692475,2655,2655,2655,2650,333
20241218,101100,181809325,2650,2650,2650,2650,225
20241218,101000,181213075,2645,2650,2650,2645,2207
20241218,100900,175372560,2685,2650,2695,2650,3026
20241218,100800,167286640,2650,2650,2650,2645,1584
20241218,100700,163096540,2645,2645,2645,2645,0
20241218,100600,163096540,2645,2660,2660,2645,51
20241218,100500,162961520,2650,2650,2650,2650,0
20241218,100400,162961520,2650,2645,2650,2645,253
20241218,100300,162291335,2660,2660,2660,2660,0
20241218,100200,162291335,2660,2640,2660,2640,137
20241218,100100,161928735,2645,2655,2655,2640,675
20241218,100000,160143370,2655,2655,2655,2655,108
20241218,095900,159856630,2660,2650,2660,2650,56
20241218,095800,159708200,2655,2655,2655,2655,0
20241218,095700,159708200,2655,2650,2655,2650,726
20241218,095600,157780935,2655,2655,2655,2655,206
20241218,095500,157234005,2655,2650,2655,2650,261
20241218,095400,156542310,2640,2640,2640,2640,0
20241218,095300,156542310,2640,2640,2640,2640,228
20241218,095200,155940390,2640,2650,2650,2640,120
20241218,095100,155623485,2650,2650,2650,2650,496
20241218,095000,154309085,2645,2640,2645,2640,1153
20241218,094900,151263990,2630,2630,2630,2630,0
20241218,094800,151263990,2630,2630,2630,2630,0
20241218,094700,151263990,2630,2630,2630,2630,577
20241218,094600,149746480,2630,2635,2635,2630,110
20241218,094500,149457170,2635,2640,2640,2635,3
20241218,094400,149449255,2640,2635,2640,2635,4
20241218,094300,149438710,2625,2640,2640,2625,1122
20241218,094200,146487135,2640,2640,2640,2635,205
20241218,094100,145945940,2640,2640,2640,2640,13
20241218,094000,145911620,2640,2630,2640,2625,2601
20241218,093900,139078385,2630,2635,2635,2630,2544
20241218,093800,132385050,2630,2630,2630,2630,0
20241218,093700,132385050,2630,2640,2640,2630,1627
20241218,093600,128094125,2640,2640,2640,2640,0
20241218,093500,128094125,2640,2640,2640,2640,74
20241218,093400,127898765,2640,2645,2645,2640,1034
20241218,093300,125168995,2645,2645,2645,2645,22
20241218,093200,125110805,2650,2650,2650,2650,0
20241218,093100,125110805,2650,2645,2650,2640,541
20241218,093000,123679855,2650,2650,2650,2635,6566
20241218,092900,106342920,2645,2655,2655,2645,2317
20241218,092800,100208340,2655,2655,2655,2655,693
20241218,092700,98368425,2655,2650,2655,2640,1173
20241218,092600,95265510,2650,2660,2660,2650,242
20241218,092500,94624150,2660,2655,2660,2650,89
20241218,092400,94388005,2650,2670,2670,2645,5792
20241218,092300,79002875,2675,2675,2680,2675,796
20241218,092200,76873570,2675,2670,2675,2670,386
20241218,092100,75841135,2665,2665,2665,2665,17
20241218,092000,75795830,2665,2670,2670,2665,3081
20241218,091900,67577900,2670,2665,2670,2665,68
20241218,091800,67396605,2670,2670,2675,2665,207
20241218,091700,66844920,2670,2675,2675,2670,124
20241218,091600,66513835,2680,2685,2685,2665,3744
20241218,091500,56493535,2700,2685,2700,2685,238
20241218,091400,55854355,2700,2685,2700,2685,39
20241218,091300,55749610,2685,2685,2685,2685,101
20241218,091200,55478425,2700,2695,2700,2680,1059
20241218,091100,52627625,2695,2705,2705,2685,4873
20241218,091000,39523285,2690,2705,2705,2690,659
20241218,090900,37744425,2705,2705,2705,2705,1
20241218,090800,37741720,2690,2690,2690,2690,249
20241218,090700,37071910,2705,2705,2705,2705,742
20241218,090600,35064800,2690,2695,2695,2690,1919
20241218,090500,29900770,2705,2710,2710,2695,445
20241218,090400,28696685,2710,2710,2710,2695,405
20241218,090300,27599210,2710,2685,2710,2685,210
20241218,090200,27035110,2710,2690,2710,2680,4088
20241218,090100,16019585,2720,2685,2720,2685,1181
20241218,090000,12810350,2680,2740,2740,2680,4730