stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,215100,4265373400,4700,4700,4700,4700,19407
20241218,215000,4265373400,4700,4700,4700,4700,0
20241218,214900,4265373400,4700,4700,4700,4700,0
20241218,214800,4265373400,4700,4700,4700,4700,0
20241218,214700,4265373400,4700,4700,4700,4700,0
20241218,214600,4265373400,4700,4700,4700,4700,0
20241218,214500,4265373400,4700,4700,4700,4700,0
20241218,214400,4265373400,4700,4700,4700,4700,0
20241218,214300,4265373400,4700,4700,4700,4700,0
20241218,214200,4265373400,4700,4700,4700,4700,0
20241218,214100,4265373400,4700,4700,4700,4700,0
20241218,214000,4265373400,4700,4700,4700,4700,0
20241218,213900,4265373400,4700,4700,4700,4700,0
20241218,213800,4265373400,4700,4700,4700,4700,0
20241218,213700,4265373400,4700,4700,4700,4700,0
20241218,213600,4265373400,4700,4700,4700,4700,0
20241218,213500,4265373400,4700,4700,4700,4700,0
20241218,213400,4265373400,4700,4700,4700,4700,0
20241218,213300,4265373400,4700,4700,4700,4700,0
20241218,213200,4265373400,4700,4700,4700,4700,0
20241218,213100,4265373400,4700,4700,4700,4700,0
20241218,213000,4265373400,4700,4700,4700,4700,0
20241218,212900,4265373400,4700,4700,4700,4700,0
20241218,212800,4265373400,4700,4700,4700,4700,0
20241218,212700,4265373400,4700,4700,4700,4700,0
20241218,212600,4265373400,4700,4700,4700,4700,0
20241218,212500,4265373400,4700,4700,4700,4700,0
20241218,212400,4265373400,4700,4700,4700,4700,0
20241218,212300,4265373400,4700,4700,4700,4700,0
20241218,212200,4265373400,4700,4700,4700,4700,0
20241218,212100,4265373400,4700,4700,4700,4700,19407
20241218,212000,4265373400,4700,4700,4700,4700,0
20241218,211900,4265373400,4700,4700,4700,4700,0
20241218,211800,4265373400,4700,4700,4700,4700,0
20241218,211700,4265373400,4700,4700,4700,4700,0
20241218,211600,4265373400,4700,4700,4700,4700,0
20241218,211500,4265373400,4700,4700,4700,4700,0
20241218,211400,4265373400,4700,4700,4700,4700,0
20241218,211300,4265373400,4700,4700,4700,4700,0
20241218,211200,4265373400,4700,4700,4700,4700,0
20241218,211100,4265373400,4700,4700,4700,4700,0
20241218,211000,4265373400,4700,4700,4700,4700,0
20241218,210900,4265373400,4700,4700,4700,4700,0
20241218,210800,4265373400,4700,4700,4700,4700,0
20241218,210700,4265373400,4700,4700,4700,4700,0
20241218,210600,4265373400,4700,4700,4700,4700,0
20241218,210500,4265373400,4700,4700,4700,4700,0
20241218,210400,4265373400,4700,4700,4700,4700,0
20241218,210300,4265373400,4700,4700,4700,4700,0
20241218,210200,4265373400,4700,4700,4700,4700,0
20241218,210100,4265373400,4700,4700,4700,4700,0
20241218,210000,4265373400,4700,4700,4700,4700,0
20241218,205900,4265373400,4700,4700,4700,4700,0
20241218,205800,4265373400,4700,4700,4700,4700,0
20241218,205700,4265373400,4700,4700,4700,4700,0
20241218,205600,4265373400,4700,4700,4700,4700,0
20241218,205500,4265373400,4700,4700,4700,4700,0
20241218,205400,4265373400,4700,4700,4700,4700,0
20241218,205300,4265373400,4700,4700,4700,4700,0
20241218,205200,4265373400,4700,4700,4700,4700,0
20241218,205100,4265373400,4700,4700,4700,4700,19407
20241218,205000,4265373400,4700,4700,4700,4700,0
20241218,204900,4265373400,4700,4700,4700,4700,0
20241218,204800,4265373400,4700,4700,4700,4700,0
20241218,204700,4265373400,4700,4700,4700,4700,0
20241218,204600,4265373400,4700,4700,4700,4700,0
20241218,204500,4265373400,4700,4700,4700,4700,0
20241218,204400,4265373400,4700,4700,4700,4700,0
20241218,204300,4265373400,4700,4700,4700,4700,0
20241218,204200,4265373400,4700,4700,4700,4700,0
20241218,204100,4265373400,4700,4700,4700,4700,0
20241218,204000,4265373400,4700,4700,4700,4700,0
20241218,203900,4265373400,4700,4700,4700,4700,0
20241218,203800,4265373400,4700,4700,4700,4700,0
20241218,203700,4265373400,4700,4700,4700,4700,0
20241218,203600,4265373400,4700,4700,4700,4700,0
20241218,203500,4265373400,4700,4700,4700,4700,0
20241218,203400,4265373400,4700,4700,4700,4700,0
20241218,203300,4265373400,4700,4700,4700,4700,0
20241218,203200,4265373400,4700,4700,4700,4700,0
20241218,203100,4265373400,4700,4700,4700,4700,0
20241218,203000,4265373400,4700,4700,4700,4700,0
20241218,202900,4265373400,4700,4700,4700,4700,0
20241218,202800,4265373400,4700,4700,4700,4700,0
20241218,202700,4265373400,4700,4700,4700,4700,0
20241218,202600,4265373400,4700,4700,4700,4700,0
20241218,202500,4265373400,4700,4700,4700,4700,0
20241218,202400,4265373400,4700,4700,4700,4700,0
20241218,202300,4265373400,4700,4700,4700,4700,0
20241218,202200,4265373400,4700,4700,4700,4700,0
20241218,202100,4265373400,4700,4700,4700,4700,19407
20241218,202000,4265373400,4700,4700,4700,4700,0
20241218,201900,4265373400,4700,4700,4700,4700,0
20241218,201800,4265373400,4700,4700,4700,4700,0
20241218,201700,4265373400,4700,4700,4700,4700,0
20241218,201600,4265373400,4700,4700,4700,4700,0
20241218,201500,4265373400,4700,4700,4700,4700,0
20241218,201400,4265373400,4700,4700,4700,4700,0
20241218,201300,4265373400,4700,4700,4700,4700,0
20241218,201200,4265373400,4700,4700,4700,4700,0
20241218,201100,4265373400,4700,4700,4700,4700,0
20241218,201000,4265373400,4700,4700,4700,4700,0
20241218,200900,4265373400,4700,4700,4700,4700,0
20241218,200800,4265373400,4700,4700,4700,4700,0
20241218,200700,4265373400,4700,4700,4700,4700,0
20241218,200600,4265373400,4700,4700,4700,4700,0
20241218,200500,4265373400,4700,4700,4700,4700,0
20241218,200400,4265373400,4700,4700,4700,4700,0
20241218,200300,4265373400,4700,4700,4700,4700,0
20241218,200200,4265373400,4700,4700,4700,4700,0
20241218,200100,4265373400,4700,4700,4700,4700,0
20241218,200000,4265373400,4700,4700,4700,4700,0
20241218,195900,4265373400,4700,4700,4700,4700,0
20241218,195800,4265373400,4700,4700,4700,4700,0
20241218,195700,4265373400,4700,4700,4700,4700,0
20241218,195600,4265373400,4700,4700,4700,4700,0
20241218,195500,4265373400,4700,4700,4700,4700,0
20241218,195400,4265373400,4700,4700,4700,4700,0
20241218,195300,4265373400,4700,4700,4700,4700,0
20241218,195200,4265373400,4700,4700,4700,4700,0
20241218,195100,4265373400,4700,4700,4700,4700,19407
20241218,195000,4265373400,4700,4700,4700,4700,0
20241218,194900,4265373400,4700,4700,4700,4700,0
20241218,194800,4265373400,4700,4700,4700,4700,0
20241218,194700,4265373400,4700,4700,4700,4700,0
20241218,194600,4265373400,4700,4700,4700,4700,0
20241218,194500,4265373400,4700,4700,4700,4700,0
20241218,194400,4265373400,4700,4700,4700,4700,0
20241218,194300,4265373400,4700,4700,4700,4700,0
20241218,194200,4265373400,4700,4700,4700,4700,0
20241218,194100,4265373400,4700,4700,4700,4700,0
20241218,194000,4265373400,4700,4700,4700,4700,0
20241218,193900,4265373400,4700,4700,4700,4700,0
20241218,193800,4265373400,4700,4700,4700,4700,0
20241218,193700,4265373400,4700,4700,4700,4700,0
20241218,193600,4265373400,4700,4700,4700,4700,0
20241218,193500,4265373400,4700,4700,4700,4700,0
20241218,193400,4265373400,4700,4700,4700,4700,0
20241218,193300,4265373400,4700,4700,4700,4700,0
20241218,193200,4265373400,4700,4700,4700,4700,0
20241218,193100,4265373400,4700,4700,4700,4700,0
20241218,193000,4265373400,4700,4700,4700,4700,0
20241218,192900,4265373400,4700,4700,4700,4700,0
20241218,192800,4265373400,4700,4700,4700,4700,0
20241218,192700,4265373400,4700,4700,4700,4700,0
20241218,192600,4265373400,4700,4700,4700,4700,0
20241218,192500,4265373400,4700,4700,4700,4700,0
20241218,192400,4265373400,4700,4700,4700,4700,0
20241218,192300,4265373400,4700,4700,4700,4700,0
20241218,192200,4265373400,4700,4700,4700,4700,0
20241218,192100,4265373400,4700,4700,4700,4700,19407
20241218,192000,4265373400,4700,4700,4700,4700,0
20241218,191900,4265373400,4700,4700,4700,4700,0
20241218,191800,4265373400,4700,4700,4700,4700,0
20241218,191700,4265373400,4700,4700,4700,4700,0
20241218,191600,4265373400,4700,4700,4700,4700,0
20241218,191500,4265373400,4700,4700,4700,4700,0
20241218,191400,4265373400,4700,4700,4700,4700,0
20241218,191300,4265373400,4700,4700,4700,4700,0
20241218,191200,4265373400,4700,4700,4700,4700,0
20241218,191100,4265373400,4700,4700,4700,4700,0
20241218,191000,4265373400,4700,4700,4700,4700,0
20241218,190900,4265373400,4700,4700,4700,4700,0
20241218,190800,4265373400,4700,4700,4700,4700,0
20241218,190700,4265373400,4700,4700,4700,4700,0
20241218,190600,4265373400,4700,4700,4700,4700,0
20241218,190500,4265373400,4700,4700,4700,4700,0
20241218,190400,4265373400,4700,4700,4700,4700,0
20241218,190300,4265373400,4700,4700,4700,4700,0
20241218,190200,4265373400,4700,4700,4700,4700,0
20241218,190100,4265373400,4700,4700,4700,4700,0
20241218,190000,4265373400,4700,4700,4700,4700,0
20241218,185900,4265373400,4700,4700,4700,4700,0
20241218,185800,4265373400,4700,4700,4700,4700,0
20241218,185700,4265373400,4700,4700,4700,4700,0
20241218,185600,4265373400,4700,4700,4700,4700,0
20241218,185500,4265373400,4700,4700,4700,4700,0
20241218,185400,4265373400,4700,4700,4700,4700,0
20241218,185300,4265373400,4700,4700,4700,4700,0
20241218,185200,4265373400,4700,4700,4700,4700,0
20241218,185100,4265373400,4700,4700,4700,4700,19407
20241218,185000,4265373400,4700,4700,4700,4700,0
20241218,184900,4265373400,4700,4700,4700,4700,0
20241218,184800,4265373400,4700,4700,4700,4700,0
20241218,184700,4265373400,4700,4700,4700,4700,0
20241218,184600,4265373400,4700,4700,4700,4700,0
20241218,184500,4265373400,4700,4700,4700,4700,0
20241218,184400,4265373400,4700,4700,4700,4700,0
20241218,184300,4265373400,4700,4700,4700,4700,0
20241218,184200,4265373400,4700,4700,4700,4700,0
20241218,184100,4265373400,4700,4700,4700,4700,0
20241218,184000,4265373400,4700,4700,4700,4700,0
20241218,183900,4265373400,4700,4700,4700,4700,0
20241218,183800,4265373400,4700,4700,4700,4700,0
20241218,183700,4265373400,4700,4700,4700,4700,0
20241218,183600,4265373400,4700,4700,4700,4700,0
20241218,183500,4265373400,4700,4700,4700,4700,0
20241218,183400,4265373400,4700,4700,4700,4700,0
20241218,183300,4265373400,4700,4700,4700,4700,0
20241218,183200,4265373400,4700,4700,4700,4700,0
20241218,183100,4265373400,4700,4700,4700,4700,0
20241218,183000,4265373400,4700,4700,4700,4700,0
20241218,182900,4265373400,4700,4700,4700,4700,0
20241218,182800,4265373400,4700,4700,4700,4700,0
20241218,182700,4265373400,4700,4700,4700,4700,0
20241218,182600,4265373400,4700,4700,4700,4700,0
20241218,182500,4265373400,4700,4700,4700,4700,0
20241218,182400,4265373400,4700,4700,4700,4700,0
20241218,182300,4265373400,4700,4700,4700,4700,0
20241218,182200,4265373400,4700,4700,4700,4700,0
20241218,182100,4265373400,4700,4700,4700,4700,19407
20241218,182000,4265373400,4700,4700,4700,4700,0
20241218,181900,4265373400,4700,4700,4700,4700,0
20241218,181800,4265373400,4700,4700,4700,4700,0
20241218,181700,4265373400,4700,4700,4700,4700,0
20241218,181600,4265373400,4700,4700,4700,4700,0
20241218,181500,4265373400,4700,4700,4700,4700,0
20241218,181400,4265373400,4700,4700,4700,4700,0
20241218,181300,4265373400,4700,4700,4700,4700,0
20241218,181200,4265373400,4700,4700,4700,4700,0
20241218,181100,4265373400,4700,4700,4700,4700,0
20241218,181000,4265373400,4700,4700,4700,4700,0
20241218,180900,4265373400,4700,4700,4700,4700,0
20241218,180800,4265373400,4700,4700,4700,4700,0
20241218,180700,4265373400,4700,4700,4700,4700,0
20241218,180600,4265373400,4700,4700,4700,4700,0
20241218,180500,4265373400,4700,4700,4700,4700,0
20241218,180400,4265373400,4700,4700,4700,4700,0
20241218,180300,4265373400,4700,4700,4700,4700,0
20241218,180200,4265373400,4700,4700,4700,4700,0
20241218,180100,4265373400,4700,4700,4700,4700,0
20241218,180000,4265373400,4700,4700,4700,4700,0
20241218,175900,4265373400,4700,4700,4700,4700,0
20241218,175800,4265373400,4700,4700,4700,4700,0
20241218,175700,4265373400,4700,4700,4700,4700,0
20241218,175600,4265373400,4700,4700,4700,4700,0
20241218,175500,4265373400,4700,4700,4700,4700,0
20241218,175400,4265373400,4700,4700,4700,4700,0
20241218,175300,4265373400,4700,4700,4700,4700,0
20241218,175200,4265373400,4700,4700,4700,4700,0
20241218,175100,4265373400,4700,4700,4700,4700,19407
20241218,175000,4265373400,4700,4700,4700,4700,0
20241218,174900,4265373400,4700,4700,4700,4700,0
20241218,174800,4265373400,4700,4700,4700,4700,0
20241218,174700,4265373400,4700,4700,4700,4700,0
20241218,174600,4265373400,4700,4700,4700,4700,0
20241218,174500,4265373400,4700,4700,4700,4700,0
20241218,174400,4265373400,4700,4700,4700,4700,0
20241218,174300,4265373400,4700,4700,4700,4700,0
20241218,174200,4265373400,4700,4700,4700,4700,0
20241218,174100,4265373400,4700,4700,4700,4700,0
20241218,174000,4265373400,4700,4700,4700,4700,0
20241218,173900,4265373400,4700,4700,4700,4700,0
20241218,173800,4265373400,4700,4700,4700,4700,0
20241218,173700,4265373400,4700,4700,4700,4700,0
20241218,173600,4265373400,4700,4700,4700,4700,0
20241218,173500,4265373400,4700,4700,4700,4700,0
20241218,173400,4265373400,4700,4700,4700,4700,0
20241218,173300,4265373400,4700,4700,4700,4700,0
20241218,173200,4265373400,4700,4700,4700,4700,0
20241218,173100,4265373400,4700,4700,4700,4700,0
20241218,173000,4265373400,4700,4700,4700,4700,0
20241218,172900,4265373400,4700,4700,4700,4700,0
20241218,172800,4265373400,4700,4700,4700,4700,0
20241218,172700,4265373400,4700,4700,4700,4700,0
20241218,172600,4265373400,4700,4700,4700,4700,0
20241218,172500,4265373400,4700,4700,4700,4700,0
20241218,172400,4265373400,4700,4700,4700,4700,0
20241218,172300,4265373400,4700,4700,4700,4700,0
20241218,172200,4265373400,4700,4700,4700,4700,0
20241218,172100,4265373400,4700,4700,4700,4700,19407
20241218,172000,4265373400,4700,4700,4700,4700,0
20241218,171900,4265373400,4700,4700,4700,4700,0
20241218,171800,4265373400,4700,4700,4700,4700,0
20241218,171700,4265373400,4700,4700,4700,4700,0
20241218,171600,4265373400,4700,4700,4700,4700,0
20241218,171500,4265373400,4700,4700,4700,4700,0
20241218,171400,4265373400,4700,4700,4700,4700,0
20241218,171300,4265373400,4700,4700,4700,4700,0
20241218,171200,4265373400,4700,4700,4700,4700,0
20241218,171100,4265373400,4700,4700,4700,4700,0
20241218,171000,4265373400,4700,4700,4700,4700,0
20241218,170900,4265373400,4700,4700,4700,4700,0
20241218,170800,4265373400,4700,4700,4700,4700,0
20241218,170700,4265373400,4700,4700,4700,4700,0
20241218,170600,4265373400,4700,4700,4700,4700,0
20241218,170500,4265373400,4700,4700,4700,4700,0
20241218,170400,4265373400,4700,4700,4700,4700,0
20241218,170300,4265373400,4700,4700,4700,4700,0
20241218,170200,4265373400,4700,4700,4700,4700,0
20241218,170100,4265373400,4700,4700,4700,4700,0
20241218,170000,4265373400,4700,4700,4700,4700,0
20241218,165900,4265373400,4700,4700,4700,4700,0
20241218,165800,4265373400,4700,4700,4700,4700,0
20241218,165700,4265373400,4700,4700,4700,4700,0
20241218,165600,4265373400,4700,4700,4700,4700,0
20241218,165500,4265373400,4700,4700,4700,4700,0
20241218,165400,4265373400,4700,4700,4700,4700,0
20241218,165300,4265373400,4700,4700,4700,4700,0
20241218,165200,4265373400,4700,4700,4700,4700,0
20241218,165100,4265373400,4700,4700,4700,4700,19407
20241218,165000,4265373400,4700,4700,4700,4700,0
20241218,164900,4265373400,4700,4700,4700,4700,0
20241218,164800,4265373400,4700,4700,4700,4700,0
20241218,164700,4265373400,4700,4700,4700,4700,0
20241218,164600,4265373400,4700,4700,4700,4700,0
20241218,164500,4265373400,4700,4700,4700,4700,0
20241218,164400,4265373400,4700,4700,4700,4700,0
20241218,164300,4265373400,4700,4700,4700,4700,0
20241218,164200,4265373400,4700,4700,4700,4700,0
20241218,164100,4265373400,4700,4700,4700,4700,0
20241218,164000,4265373400,4700,4700,4700,4700,0
20241218,163900,4265373400,4700,4700,4700,4700,0
20241218,163800,4265373400,4700,4700,4700,4700,0
20241218,163700,4265373400,4700,4700,4700,4700,0
20241218,163600,4265373400,4700,4700,4700,4700,0
20241218,163500,4265373400,4700,4700,4700,4700,0
20241218,163400,4265373400,4700,4700,4700,4700,0
20241218,163300,4265373400,4700,4700,4700,4700,0
20241218,163200,4265373400,4700,4700,4700,4700,0
20241218,163100,4265373400,4700,4700,4700,4700,0
20241218,163000,4265373400,4700,4700,4700,4700,0
20241218,162900,4265373400,4700,4700,4700,4700,0
20241218,162800,4265373400,4700,4700,4700,4700,0
20241218,162700,4265373400,4700,4700,4700,4700,0
20241218,162600,4265373400,4700,4700,4700,4700,0
20241218,162500,4265373400,4700,4700,4700,4700,0
20241218,162400,4265373400,4700,4700,4700,4700,0
20241218,162300,4265373400,4700,4700,4700,4700,0
20241218,162200,4265373400,4700,4700,4700,4700,0
20241218,162100,4265373400,4700,4700,4700,4700,19407
20241218,162000,4265373400,4700,4700,4700,4700,0
20241218,161900,4265373400,4700,4700,4700,4700,0
20241218,161800,4265373400,4700,4700,4700,4700,0
20241218,161700,4265373400,4700,4700,4700,4700,0
20241218,161600,4265373400,4700,4700,4700,4700,0
20241218,161500,4265373400,4700,4700,4700,4700,0
20241218,161400,4265373400,4700,4700,4700,4700,0
20241218,161300,4265373400,4700,4700,4700,4700,0
20241218,161200,4265373400,4700,4700,4700,4700,0
20241218,161100,4265373400,4700,4700,4700,4700,0
20241218,161000,4265373400,4700,4700,4700,4700,0
20241218,160900,4265373400,4700,4700,4700,4700,0
20241218,160800,4265373400,4700,4700,4700,4700,0
20241218,160700,4265373400,4700,4700,4700,4700,0
20241218,160600,4265373400,4700,4700,4700,4700,0
20241218,160500,4265373400,4700,4700,4700,4700,0
20241218,160400,4265373400,4700,4700,4700,4700,0
20241218,160300,4265373400,4700,4700,4700,4700,0
20241218,160200,4265373400,4700,4700,4700,4700,0
20241218,160100,4265373400,4700,4700,4700,4700,0
20241218,160000,4265373400,4700,4700,4700,4700,0
20241218,155900,4265373400,4700,4700,4700,4700,0
20241218,155800,4265373400,4700,4700,4700,4700,0
20241218,155700,4265373400,4700,4700,4700,4700,0
20241218,155600,4265373400,4700,4700,4700,4700,0
20241218,155500,4265373400,4700,4700,4700,4700,0
20241218,155400,4265373400,4700,4700,4700,4700,0
20241218,155300,4265373400,4700,4700,4700,4700,0
20241218,155200,4265373400,4700,4700,4700,4700,0
20241218,155100,4265373400,4700,4700,4700,4700,19407
20241218,155000,4265373400,4700,4700,4700,4700,0
20241218,154900,4265373400,4700,4700,4700,4700,0
20241218,154800,4265373400,4700,4700,4700,4700,0
20241218,154700,4265373400,4700,4700,4700,4700,0
20241218,154600,4265373400,4700,4700,4700,4700,0
20241218,154500,4265373400,4700,4700,4700,4700,0
20241218,154400,4265373400,4700,4700,4700,4700,0
20241218,154300,4265373400,4700,4700,4700,4700,0
20241218,154200,4265373400,4700,4700,4700,4700,0
20241218,154100,4265373400,4700,4700,4700,4700,0
20241218,154000,4265373400,4700,4700,4700,4700,0
20241218,153900,4265373400,4700,4700,4700,4700,0
20241218,153800,4265373400,4700,4700,4700,4700,0
20241218,153700,4265373400,4700,4700,4700,4700,0
20241218,153600,4265373400,4700,4700,4700,4700,0
20241218,153500,4265373400,4700,4700,4700,4700,0
20241218,153400,4265373400,4700,4700,4700,4700,0
20241218,153300,4265373400,4700,4700,4700,4700,0
20241218,153200,4265373400,4700,4700,4700,4700,0
20241218,153100,4265373400,4700,4700,4700,4700,0
20241218,153000,4265373400,4700,4700,4700,4700,19407
20241218,152900,4174160500,4705,4705,4705,4705,0
20241218,152800,4174160500,4705,4705,4705,4705,0
20241218,152700,4174160500,4705,4705,4705,4705,0
20241218,152600,4174160500,4705,4705,4705,4705,0
20241218,152500,4174160500,4705,4705,4705,4705,0
20241218,152400,4174160500,4705,4705,4705,4705,0
20241218,152300,4174160500,4705,4705,4705,4705,0
20241218,152200,4174160500,4705,4705,4705,4705,0
20241218,152100,4174160500,4705,4705,4705,4705,0
20241218,152000,4174160500,4705,4705,4705,4705,0
20241218,151900,4174160500,4705,4705,4710,4700,4123
20241218,151800,4154767715,4710,4710,4710,4700,1908
20241218,151700,4145788380,4710,4695,4710,4695,472
20241218,151600,4143569195,4695,4710,4710,4695,3456
20241218,151500,4127320100,4710,4710,4715,4700,1170
20241218,151400,4121816195,4710,4695,4715,4695,6923
20241218,151300,4089280130,4690,4700,4700,4690,916
20241218,151200,4084979605,4695,4670,4695,4660,6804
20241218,151100,4053162255,4670,4685,4685,4670,5256
20241218,151000,4028585950,4685,4695,4700,4665,13519
20241218,150900,3965314095,4700,4705,4705,4695,4236
20241218,150800,3945400105,4705,4700,4710,4700,4676
20241218,150700,3923405505,4700,4715,4720,4695,8132
20241218,150600,3885088515,4715,4695,4715,4685,4730
20241218,150500,3862853030,4700,4690,4700,4690,2214
20241218,150400,3852466705,4690,4675,4690,4665,5751
20241218,150300,3825582650,4685,4680,4685,4675,3841
20241218,150200,3807613195,4680,4685,4685,4675,5107
20241218,150100,3783705985,4685,4720,4720,4680,14528
20241218,150000,3715478185,4720,4655,4720,4650,23394
20241218,145900,3605865070,4655,4645,4655,4645,5031
20241218,145800,3582476925,4645,4650,4650,4645,2671
20241218,145700,3570059725,4650,4645,4660,4645,1508
20241218,145600,3563044655,4645,4650,4655,4645,5716
20241218,145500,3536474550,4650,4670,4670,4650,3685
20241218,145400,3519304850,4670,4650,4670,4650,9916
20241218,145300,3473134490,4640,4645,4645,4630,4708
20241218,145200,3451290935,4645,4655,4655,4640,11372
20241218,145100,3398457795,4655,4625,4655,4620,14347
20241218,145000,3331878430,4625,4615,4625,4615,1864
20241218,144900,3323265980,4615,4620,4625,4610,2819
20241218,144800,3310262715,4620,4600,4625,4595,6705
20241218,144700,3279402065,4595,4595,4600,4590,4149
20241218,144600,3260335775,4600,4600,4600,4595,1856
20241218,144500,3251802035,4605,4600,4610,4600,1038
20241218,144400,3247027215,4600,4610,4610,4600,304
20241218,144300,3245628765,4595,4600,4610,4595,6538
20241218,144200,3215551375,4600,4600,4610,4600,4159
20241218,144100,3196413475,4600,4605,4615,4600,4127
20241218,144000,3177387185,4600,4605,4615,4600,4578
20241218,143900,3156280910,4615,4630,4630,4605,2999
20241218,143800,3142440950,4630,4645,4645,4615,11037
20241218,143700,3091365995,4625,4595,4645,4590,15777
20241218,143600,3018716755,4595,4595,4600,4590,3368
20241218,143500,3003241160,4595,4585,4600,4585,4893
20241218,143400,2980762625,4585,4600,4605,4585,10232
20241218,143300,2933725655,4600,4595,4600,4580,12500
20241218,143200,2876282970,4595,4590,4595,4570,10453
20241218,143100,2828364570,4575,4560,4600,4555,23735
20241218,143000,2719550720,4560,4575,4575,4555,5062
20241218,142900,2696452835,4575,4580,4590,4565,18828
20241218,142800,2610187360,4580,4540,4580,4540,14511
20241218,142700,2544009020,4540,4545,4545,4535,1937
20241218,142600,2535216595,4545,4545,4550,4545,1341
20241218,142500,2529121585,4545,4525,4550,4525,4070
20241218,142400,2510630720,4530,4525,4535,4520,2426
20241218,142300,2499648620,4530,4510,4545,4510,7945
20241218,142200,2463696800,4510,4500,4510,4495,1327
20241218,142100,2457725925,4490,4495,4495,4490,512
20241218,142000,2455426730,4495,4495,4495,4490,759
20241218,141900,2452015665,4495,4495,4495,4495,369
20241218,141800,2450357010,4500,4500,4500,4500,850
20241218,141700,2446532010,4500,4500,4505,4500,822
20241218,141600,2442833000,4500,4510,4510,4500,495
20241218,141500,2440603430,4505,4520,4520,4505,1762
20241218,141400,2432663825,4520,4510,4520,4510,1465
20241218,141300,2426056655,4510,4525,4525,4510,605
20241218,141200,2423325450,4525,4510,4525,4510,4334
20241218,141100,2403767105,4510,4515,4515,4500,1052
20241218,141000,2399028275,4520,4520,4520,4490,820
20241218,140900,2395337020,4520,4505,4520,4505,4810
20241218,140800,2373658290,4505,4490,4505,4490,2172
20241218,140700,2363888100,4490,4465,4490,4465,1131
20241218,140600,2358838080,4465,4470,4470,4460,1131
20241218,140500,2353785695,4470,4470,4470,4470,24
20241218,140400,2353678415,4495,4475,4495,4470,810
20241218,140300,2350057180,4485,4470,4490,4465,2623
20241218,140200,2338330395,4475,4500,4500,4470,6849
20241218,140100,2307623095,4495,4495,4515,4490,1211
20241218,140000,2302182760,4495,4505,4505,4490,6068
20241218,135900,2274889925,4500,4510,4510,4500,3563
20241218,135800,2258841390,4510,4510,4525,4505,2406
20241218,135700,2247991545,4515,4515,4525,4515,495
20241218,135600,2245755720,4515,4520,4525,4515,1359
20241218,135500,2239610255,4530,4515,4530,4505,1976
20241218,135400,2230685370,4515,4520,4525,4515,927
20241218,135300,2226498835,4520,4500,4520,4500,4571
20241218,135200,2205911535,4505,4505,4515,4495,4921
20241218,135100,2183751495,4515,4525,4525,4505,2489
20241218,135000,2172511855,4525,4525,4525,4510,2084
20241218,134900,2163095705,4525,4540,4550,4520,1009
20241218,134800,2158521305,4555,4520,4565,4515,11859
20241218,134700,2104677615,4515,4535,4535,4515,3721
20241218,134600,2087836350,4535,4525,4540,4525,1791
20241218,134500,2079722550,4540,4515,4550,4510,10992
20241218,134400,2029846955,4515,4520,4520,4510,1091
20241218,134300,2024925825,4520,4510,4520,4500,5661
20241218,134200,1999435510,4520,4520,4520,4510,2361
20241218,134100,1988780135,4520,4535,4540,4520,2074
20241218,134000,1979386290,4535,4510,4550,4510,12997
20241218,133900,1920456480,4515,4525,4525,4510,9057
20241218,133800,1879514555,4495,4480,4550,4480,14666
20241218,133700,1813293390,4480,4400,4480,4395,7737
20241218,133600,1778970095,4415,4400,4415,4400,85
20241218,133500,1778596050,4415,4415,4415,4415,1
20241218,133400,1778591635,4400,4405,4405,4400,151
20241218,133300,1777926645,4415,4405,4415,4405,70
20241218,133200,1777617655,4415,4405,4415,4395,1008
20241218,133100,1773182325,4420,4400,4420,4390,1624
20241218,133000,1766040670,4405,4435,4435,4405,751
20241218,132900,1762728820,4440,4440,4440,4435,445
20241218,132800,1760754145,4440,4435,4440,4430,1763
20241218,132700,1752932620,4440,4410,4440,4410,1430
20241218,132600,1746595680,4410,4440,4440,4410,5870
20241218,132500,1720614220,4440,4450,4455,4440,815
20241218,132400,1716987365,4440,4440,4450,4440,1003
20241218,132300,1712526705,4435,4465,4465,4430,3853
20241218,132200,1695388625,4465,4535,4550,4425,12378
20241218,132100,1640047005,4535,4460,4580,4460,28006
20241218,132000,1512969965,4460,4485,4550,4435,19483
20241218,131900,1425248865,4485,4400,4485,4400,6276
20241218,131800,1397392180,4390,4380,4390,4380,82
20241218,131700,1397032210,4390,4390,4390,4390,2
20241218,131600,1397023430,4390,4390,4390,4390,100
20241218,131500,1396584430,4390,4390,4390,4390,10
20241218,131400,1396540530,4390,4380,4390,4380,607
20241218,131300,1393881855,4370,4370,4370,4370,399
20241218,131200,1392138225,4370,4375,4375,4370,751
20241218,131100,1388854860,4375,4370,4375,4370,40
20241218,131000,1388680010,4370,4370,4370,4370,0
20241218,130900,1388680010,4370,4370,4370,4370,1
20241218,130800,1388675640,4370,4370,4370,4370,23
20241218,130700,1388575130,4370,4380,4380,4370,59
20241218,130600,1388317080,4380,4380,4380,4380,68
20241218,130500,1388019240,4380,4380,4380,4380,117
20241218,130400,1387506780,4385,4385,4385,4385,1
20241218,130300,1387502395,4385,4385,4385,4385,195
20241218,130200,1386647320,4390,4390,4390,4390,3
20241218,130100,1386634150,4390,4385,4390,4385,111
20241218,130000,1386146915,4380,4370,4380,4370,309
20241218,125900,1384795705,4365,4365,4365,4365,0
20241218,125800,1384795705,4365,4370,4370,4365,12
20241218,125700,1384743275,4380,4380,4380,4380,1
20241218,125600,1384738895,4360,4380,4380,4360,1963
20241218,125500,1376162480,4380,4380,4380,4380,156
20241218,125400,1375479200,4385,4385,4385,4385,91
20241218,125300,1375080165,4385,4385,4385,4385,0
20241218,125200,1375080165,4385,4390,4390,4385,725
20241218,125100,1371897710,4390,4395,4395,4390,381
20241218,125000,1370223340,4395,4395,4395,4395,0
20241218,124900,1370223340,4395,4395,4395,4395,0
20241218,124800,1370223340,4395,4410,4410,4395,316
20241218,124700,1368830230,4410,4410,4410,4410,15
20241218,124600,1368764080,4395,4395,4395,4395,110
20241218,124500,1368280630,4395,4400,4400,4395,120
20241218,124400,1367753215,4400,4400,4400,4400,234
20241218,124300,1366723615,4400,4400,4400,4395,641
20241218,124200,1363903325,4400,4405,4405,4400,681
20241218,124100,1360904100,4405,4405,4415,4405,669
20241218,124000,1357955605,4415,4405,4415,4405,342
20241218,123900,1356449045,4405,4410,4410,4400,1758
20241218,123800,1348709170,4420,4415,4420,4400,677
20241218,123700,1345723120,4415,4400,4425,4400,2018
20241218,123600,1336813900,4395,4370,4395,4370,2891
20241218,123500,1324162980,4370,4360,4370,4360,833
20241218,123400,1320526205,4355,4350,4355,4350,11
20241218,123300,1320478350,4350,4340,4350,4340,840
20241218,123200,1316826805,4340,4340,4340,4340,369
20241218,123100,1315225345,4340,4340,4340,4340,1
20241218,123000,1315221005,4340,4340,4340,4340,150
20241218,122900,1314570005,4340,4340,4340,4340,1
20241218,122800,1314565665,4330,4335,4340,4330,232
20241218,122700,1313559595,4335,4335,4335,4335,10
20241218,122600,1313516245,4335,4335,4335,4335,30
20241218,122500,1313386195,4330,4330,4330,4330,199
20241218,122400,1312524525,4330,4330,4330,4330,1
20241218,122300,1312520195,4325,4325,4325,4325,0
20241218,122200,1312520195,4325,4325,4325,4325,741
20241218,122100,1309315370,4325,4325,4325,4325,659
20241218,122000,1306465195,4325,4325,4325,4325,0
20241218,121900,1306465195,4325,4325,4325,4325,8
20241218,121800,1306430595,4325,4325,4325,4325,0
20241218,121700,1306430595,4325,4325,4325,4325,9
20241218,121600,1306391670,4330,4330,4330,4330,0
20241218,121500,1306391670,4330,4330,4330,4330,8
20241218,121400,1306357030,4325,4335,4335,4325,930
20241218,121300,1302329685,4335,4335,4335,4335,0
20241218,121200,1302329685,4335,4335,4335,4335,4
20241218,121100,1302312345,4340,4335,4340,4330,150
20241218,121000,1301662810,4335,4335,4335,4335,1
20241218,120900,1301658475,4340,4340,4340,4340,0
20241218,120800,1301658475,4340,4340,4340,4340,1
20241218,120700,1301654135,4340,4340,4340,4340,50
20241218,120600,1301437135,4340,4340,4340,4340,20
20241218,120500,1301350335,4340,4340,4340,4340,15
20241218,120400,1301285235,4330,4340,4340,4330,60
20241218,120300,1301025335,4340,4340,4340,4340,0
20241218,120200,1301025335,4340,4340,4340,4340,0
20241218,120100,1301025335,4340,4340,4340,4340,5
20241218,120000,1301003635,4340,4345,4345,4340,1897
20241218,115900,1292762570,4350,4345,4350,4345,890
20241218,115800,1288893520,4345,4340,4345,4340,116
20241218,115700,1288389790,4340,4340,4340,4340,3
20241218,115600,1288376770,4340,4340,4340,4340,1
20241218,115500,1288372430,4330,4330,4330,4330,0
20241218,115400,1288372430,4330,4330,4330,4330,313
20241218,115300,1287017140,4340,4340,4340,4340,23
20241218,115200,1286917320,4330,4330,4330,4330,0
20241218,115100,1286917320,4330,4340,4340,4330,150
20241218,115000,1286267320,4340,4335,4340,4335,10
20241218,114900,1286223965,4340,4340,4340,4340,314
20241218,114800,1284861205,4330,4330,4330,4330,21
20241218,114700,1284770275,4330,4330,4330,4330,39
20241218,114600,1284601405,4325,4325,4325,4325,24
20241218,114500,1284497605,4325,4325,4325,4325,276
20241218,114400,1283303905,4325,4320,4330,4320,12
20241218,114300,1283251960,4320,4320,4320,4320,0
20241218,114200,1283251960,4320,4320,4320,4320,0
20241218,114100,1283251960,4320,4320,4320,4320,0
20241218,114000,1283251960,4320,4320,4320,4320,900
20241218,113900,1279363960,4320,4320,4320,4320,9
20241218,113800,1279325080,4320,4320,4320,4320,450
20241218,113700,1277381080,4320,4320,4320,4320,0
20241218,113600,1277381080,4320,4320,4320,4320,1
20241218,113500,1277376760,4320,4320,4320,4320,721
20241218,113400,1274262040,4315,4315,4315,4315,1676
20241218,113300,1267030100,4320,4315,4320,4315,245
20241218,113200,1265971800,4315,4320,4320,4315,4498
20241218,113100,1246543230,4320,4335,4335,4320,5721
20241218,113000,1221790700,4330,4330,4330,4330,0
20241218,112900,1221790700,4330,4335,4335,4330,438
20241218,112800,1219893745,4335,4335,4335,4335,0
20241218,112700,1219893745,4335,4335,4335,4335,0
20241218,112600,1219893745,4335,4335,4335,4335,0
20241218,112500,1219893745,4335,4345,4345,4335,813
20241218,112400,1216367650,4345,4345,4345,4345,0
20241218,112300,1216367650,4345,4345,4345,4345,1
20241218,112200,1216363305,4345,4345,4345,4345,503
20241218,112100,1214177770,4345,4345,4345,4345,210
20241218,112000,1213265320,4345,4345,4345,4345,100
20241218,111900,1212830820,4330,4330,4330,4330,100
20241218,111800,1212397820,4335,4335,4335,4335,0
20241218,111700,1212397820,4335,4330,4335,4330,524
20241218,111600,1210127760,4330,4330,4330,4330,0
20241218,111500,1210127760,4330,4330,4330,4330,0
20241218,111400,1210127760,4330,4340,4340,4330,66
20241218,111300,1209841340,4345,4345,4345,4345,0
20241218,111200,1209841340,4345,4345,4345,4345,393
20241218,111100,1208133755,4345,4325,4345,4325,7
20241218,111000,1208103365,4325,4325,4325,4325,77
20241218,110900,1207770340,4325,4335,4335,4325,1453
20241218,110800,1201480250,4330,4340,4340,4330,1422
20241218,110700,1195315185,4340,4345,4345,4340,2267
20241218,110600,1185472555,4350,4365,4365,4350,538
20241218,110500,1183131985,4355,4355,4355,4355,0
20241218,110400,1183131985,4355,4355,4355,4355,0
20241218,110300,1183131985,4355,4355,4355,4355,0
20241218,110200,1183131985,4355,4355,4355,4355,0
20241218,110100,1183131985,4355,4355,4355,4355,11
20241218,110000,1183084080,4350,4365,4365,4350,766
20241218,105900,1179747420,4365,4360,4365,4360,150
20241218,105800,1179093175,4360,4355,4360,4355,1150
20241218,105700,1174081255,4355,4355,4355,4355,138
20241218,105600,1173480265,4360,4360,4360,4360,30
20241218,105500,1173349465,4360,4360,4360,4355,222
20241218,105400,1172382055,4355,4355,4355,4355,23
20241218,105300,1172281890,4355,4365,4365,4355,616
20241218,105200,1169599140,4360,4360,4360,4360,0
20241218,105100,1169599140,4360,4360,4360,4360,10
20241218,105000,1169555540,4360,4360,4360,4360,100
20241218,104900,1169119540,4355,4355,4360,4355,191
20241218,104800,1168287680,4355,4355,4355,4355,0
20241218,104700,1168287680,4355,4355,4355,4355,50
20241218,104600,1168069930,4355,4360,4360,4355,102
20241218,104500,1167625220,4355,4355,4355,4355,4
20241218,104400,1167607800,4355,4360,4360,4355,604
20241218,104300,1164977350,4355,4350,4355,4350,1112
20241218,104200,1160139590,4350,4350,4350,4350,46
20241218,104100,1159939490,4350,4355,4355,4350,1161
20241218,104000,1154883700,4355,4355,4355,4355,431
20241218,103900,1153006695,4350,4355,4355,4350,3017
20241218,103800,1139879875,4355,4360,4360,4355,115
20241218,103700,1139378490,4355,4355,4355,4355,863
20241218,103600,1135620125,4355,4360,4360,4355,1010
20241218,103500,1131217380,4360,4360,4360,4360,104
20241218,103400,1130763940,4355,4355,4355,4355,92
20241218,103300,1130363280,4355,4360,4365,4355,307
20241218,103200,1129025160,4365,4360,4380,4360,322
20241218,103100,1127621045,4360,4360,4365,4360,597
20241218,103000,1125017120,4360,4350,4360,4350,221
20241218,102900,1124054045,4355,4355,4355,4355,471
20241218,102800,1122002840,4355,4340,4355,4340,149
20241218,102700,1121354665,4340,4340,4340,4340,382
20241218,102600,1119696785,4340,4330,4340,4330,323
20241218,102500,1118294975,4320,4325,4325,4320,283
20241218,102400,1117071250,4320,4345,4345,4320,1600
20241218,102300,1110139910,4345,4360,4360,4345,100
20241218,102200,1109705190,4360,4365,4365,4360,1014
20241218,102100,1105284140,4365,4365,4380,4365,975
20241218,102000,1101028250,4365,4350,4365,4335,1446
20241218,101900,1094755130,4350,4340,4350,4335,1901
20241218,101800,1086508670,4335,4350,4350,4335,2474
20241218,101700,1075763335,4350,4360,4360,4350,3786
20241218,101600,1059282935,4360,4385,4385,4360,11158
20241218,101500,1010556480,4390,4400,4400,4390,1733
20241218,101400,1002945145,4400,4415,4415,4400,3101
20241218,101300,989283060,4425,4420,4425,4420,3
20241218,101200,989269795,4420,4410,4420,4410,2221
20241218,101100,979467170,4415,4415,4415,4415,0
20241218,101000,979467170,4415,4425,4425,4415,26
20241218,100900,979352130,4425,4425,4425,4425,105
20241218,100800,978887505,4430,4420,4430,4410,64
20241218,100700,978604580,4410,4415,4415,4410,631
20241218,100600,975819735,4415,4420,4420,4415,934
20241218,100500,971693260,4420,4420,4420,4420,400
20241218,100400,969925260,4430,4430,4430,4430,48
20241218,100300,969712620,4420,4430,4430,4420,81
20241218,100200,969354490,4415,4440,4440,4415,768
20241218,100100,965958485,4430,4425,4440,4420,1459
20241218,100000,959495195,4425,4425,4425,4410,307
20241218,095900,958138575,4425,4425,4435,4405,982
20241218,095800,953800745,4425,4400,4425,4400,388
20241218,095700,952086360,4425,4415,4430,4400,157
20241218,095600,951393155,4415,4430,4440,4400,3189
20241218,095500,937316770,4440,4435,4445,4420,3953
20241218,095400,919776335,4435,4435,4450,4435,5421
20241218,095300,895693500,4435,4405,4445,4400,5594
20241218,095200,870927675,4405,4405,4405,4395,574
20241218,095100,868402065,4395,4410,4415,4395,566
20241218,095000,865910690,4395,4400,4400,4395,864
20241218,094900,862109295,4415,4400,4420,4400,271
20241218,094800,860914095,4400,4400,4400,4400,146
20241218,094700,860271695,4400,4400,4405,4400,515
20241218,094600,858005690,4420,4400,4420,4395,791
20241218,094500,854525290,4400,4415,4420,4390,414
20241218,094400,852696635,4390,4390,4415,4390,30
20241218,094300,852564910,4390,4400,4415,4390,927
20241218,094200,848473015,4400,4415,4415,4385,796
20241218,094100,844976600,4395,4405,4405,4395,278
20241218,094000,843753250,4395,4405,4405,4395,11
20241218,093900,843704805,4390,4420,4420,4385,1231
20241218,093800,838295290,4410,4400,4420,4400,1034
20241218,093700,833733610,4415,4385,4415,4385,1074
20241218,093600,829013835,4380,4390,4395,4380,322
20241218,093500,827601105,4395,4395,4395,4395,0
20241218,093400,827601105,4395,4390,4395,4375,497
20241218,093300,825424190,4395,4395,4395,4395,15
20241218,093200,825358265,4395,4395,4395,4375,364
20241218,093100,823758505,4370,4380,4380,4370,442
20241218,093000,821825755,4400,4395,4400,4395,12
20241218,092900,821772985,4400,4375,4400,4370,2309
20241218,092800,811672585,4375,4395,4395,4375,745
20241218,092700,808399685,4395,4370,4395,4365,3
20241218,092600,808386555,4365,4370,4370,4365,2375
20241218,092500,798012660,4370,4365,4370,4365,1724
20241218,092400,790484150,4365,4370,4370,4365,1305
20241218,092300,784784595,4370,4390,4395,4370,710
20241218,092200,781674105,4395,4395,4395,4390,325
20241218,092100,780245770,4395,4360,4395,4360,915
20241218,092000,776237685,4360,4365,4390,4360,1745
20241218,091900,768621165,4365,4380,4380,4365,2526
20241218,091800,757581480,4385,4370,4385,4370,718
20241218,091700,754434620,4380,4370,4390,4365,9120
20241218,091600,714566195,4370,4390,4400,4370,6443
20241218,091500,686351315,4400,4410,4410,4385,5524
20241218,091400,662100270,4410,4410,4420,4400,5461
20241218,091300,638055635,4410,4410,4420,4400,976
20241218,091200,633749975,4410,4420,4420,4400,753
20241218,091100,630426535,4430,4390,4430,4390,2377
20241218,091000,619928370,4390,4440,4440,4380,8698
20241218,090900,581570060,4440,4450,4450,4435,1332
20241218,090800,575657140,4455,4465,4465,4425,6668
20241218,090700,546029535,4465,4480,4480,4435,5727
20241218,090600,520530850,4450,4460,4480,4450,3356
20241218,090500,505561040,4460,4420,4470,4410,4615
20241218,090400,485096570,4420,4495,4500,4420,23983
20241218,090300,378090760,4495,4475,4500,4465,7027
20241218,090200,346594310,4475,4460,4500,4460,26039
20241218,090100,229811560,4480,4440,4490,4430,29167
20241218,090000,99630035,4440,4495,4495,4430,22212