stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,184400,291551958,687,687,687,687,7871
20241218,184300,291551958,687,687,687,687,0
20241218,184200,291551958,687,687,687,687,0
20241218,184100,291551958,687,687,687,687,0
20241218,184000,291551958,687,687,687,687,0
20241218,183900,291551958,687,687,687,687,0
20241218,183800,291551958,687,687,687,687,0
20241218,183700,291551958,687,687,687,687,0
20241218,183600,291551958,687,687,687,687,0
20241218,183500,291551958,687,687,687,687,0
20241218,183400,291551958,687,687,687,687,0
20241218,183300,291551958,687,687,687,687,0
20241218,183200,291551958,687,687,687,687,0
20241218,183100,291551958,687,687,687,687,0
20241218,183000,291551958,687,687,687,687,0
20241218,182900,291551958,687,687,687,687,0
20241218,182800,291551958,687,687,687,687,0
20241218,182700,291551958,687,687,687,687,0
20241218,182600,291551958,687,687,687,687,0
20241218,182500,291551958,687,687,687,687,0
20241218,182400,291551958,687,687,687,687,0
20241218,182300,291551958,687,687,687,687,0
20241218,182200,291551958,687,687,687,687,0
20241218,182100,291551958,687,687,687,687,0
20241218,182000,291551958,687,687,687,687,0
20241218,181900,291551958,687,687,687,687,0
20241218,181800,291551958,687,687,687,687,0
20241218,181700,291551958,687,687,687,687,0
20241218,181600,291551958,687,687,687,687,0
20241218,181500,291551958,687,687,687,687,0
20241218,181400,291551958,687,687,687,687,7871
20241218,181300,291551958,687,687,687,687,0
20241218,181200,291551958,687,687,687,687,0
20241218,181100,291551958,687,687,687,687,0
20241218,181000,291551958,687,687,687,687,0
20241218,180900,291551958,687,687,687,687,0
20241218,180800,291551958,687,687,687,687,0
20241218,180700,291551958,687,687,687,687,0
20241218,180600,291551958,687,687,687,687,0
20241218,180500,291551958,687,687,687,687,0
20241218,180400,291551958,687,687,687,687,0
20241218,180300,291551958,687,687,687,687,0
20241218,180200,291551958,687,687,687,687,0
20241218,180100,291551958,687,687,687,687,0
20241218,180000,291551958,687,687,687,687,0
20241218,175900,291551958,687,687,687,687,0
20241218,175800,291551958,687,687,687,687,0
20241218,175700,291551958,687,687,687,687,0
20241218,175600,291551958,687,687,687,687,0
20241218,175500,291551958,687,687,687,687,0
20241218,175400,291551958,687,687,687,687,0
20241218,175300,291551958,687,687,687,687,0
20241218,175200,291551958,687,687,687,687,0
20241218,175100,291551958,687,687,687,687,0
20241218,175000,291551958,687,687,687,687,0
20241218,174900,291551958,687,687,687,687,0
20241218,174800,291551958,687,687,687,687,0
20241218,174700,291551958,687,687,687,687,0
20241218,174600,291551958,687,687,687,687,0
20241218,174500,291551958,687,687,687,687,0
20241218,174400,291551958,687,687,687,687,7871
20241218,174300,291551958,687,687,687,687,0
20241218,174200,291551958,687,687,687,687,0
20241218,174100,291551958,687,687,687,687,0
20241218,174000,291551958,687,687,687,687,0
20241218,173900,291551958,687,687,687,687,0
20241218,173800,291551958,687,687,687,687,0
20241218,173700,291551958,687,687,687,687,0
20241218,173600,291551958,687,687,687,687,0
20241218,173500,291551958,687,687,687,687,0
20241218,173400,291551958,687,687,687,687,0
20241218,173300,291551958,687,687,687,687,0
20241218,173200,291551958,687,687,687,687,0
20241218,173100,291551958,687,687,687,687,0
20241218,173000,291551958,687,687,687,687,0
20241218,172900,291551958,687,687,687,687,0
20241218,172800,291551958,687,687,687,687,0
20241218,172700,291551958,687,687,687,687,0
20241218,172600,291551958,687,687,687,687,0
20241218,172500,291551958,687,687,687,687,0
20241218,172400,291551958,687,687,687,687,0
20241218,172300,291551958,687,687,687,687,0
20241218,172200,291551958,687,687,687,687,0
20241218,172100,291551958,687,687,687,687,0
20241218,172000,291551958,687,687,687,687,0
20241218,171900,291551958,687,687,687,687,0
20241218,171800,291551958,687,687,687,687,0
20241218,171700,291551958,687,687,687,687,0
20241218,171600,291551958,687,687,687,687,0
20241218,171500,291551958,687,687,687,687,0
20241218,171400,291551958,687,687,687,687,7871
20241218,171300,291551958,687,687,687,687,0
20241218,171200,291551958,687,687,687,687,0
20241218,171100,291551958,687,687,687,687,0
20241218,171000,291551958,687,687,687,687,0
20241218,170900,291551958,687,687,687,687,0
20241218,170800,291551958,687,687,687,687,0
20241218,170700,291551958,687,687,687,687,0
20241218,170600,291551958,687,687,687,687,0
20241218,170500,291551958,687,687,687,687,0
20241218,170400,291551958,687,687,687,687,0
20241218,170300,291551958,687,687,687,687,0
20241218,170200,291551958,687,687,687,687,0
20241218,170100,291551958,687,687,687,687,0
20241218,170000,291551958,687,687,687,687,0
20241218,165900,291551958,687,687,687,687,0
20241218,165800,291551958,687,687,687,687,0
20241218,165700,291551958,687,687,687,687,0
20241218,165600,291551958,687,687,687,687,0
20241218,165500,291551958,687,687,687,687,0
20241218,165400,291551958,687,687,687,687,0
20241218,165300,291551958,687,687,687,687,0
20241218,165200,291551958,687,687,687,687,0
20241218,165100,291551958,687,687,687,687,0
20241218,165000,291551958,687,687,687,687,0
20241218,164900,291551958,687,687,687,687,0
20241218,164800,291551958,687,687,687,687,0
20241218,164700,291551958,687,687,687,687,0
20241218,164600,291551958,687,687,687,687,0
20241218,164500,291551958,687,687,687,687,0
20241218,164400,291551958,687,687,687,687,7871
20241218,164300,291551958,687,687,687,687,0
20241218,164200,291551958,687,687,687,687,0
20241218,164100,291551958,687,687,687,687,0
20241218,164000,291551958,687,687,687,687,0
20241218,163900,291551958,687,687,687,687,0
20241218,163800,291551958,687,687,687,687,0
20241218,163700,291551958,687,687,687,687,0
20241218,163600,291551958,687,687,687,687,0
20241218,163500,291551958,687,687,687,687,0
20241218,163400,291551958,687,687,687,687,0
20241218,163300,291551958,687,687,687,687,0
20241218,163200,291551958,687,687,687,687,0
20241218,163100,291551958,687,687,687,687,0
20241218,163000,291551958,687,687,687,687,0
20241218,162900,291551958,687,687,687,687,0
20241218,162800,291551958,687,687,687,687,0
20241218,162700,291551958,687,687,687,687,0
20241218,162600,291551958,687,687,687,687,0
20241218,162500,291551958,687,687,687,687,0
20241218,162400,291551958,687,687,687,687,0
20241218,162300,291551958,687,687,687,687,0
20241218,162200,291551958,687,687,687,687,0
20241218,162100,291551958,687,687,687,687,0
20241218,162000,291551958,687,687,687,687,0
20241218,161900,291551958,687,687,687,687,0
20241218,161800,291551958,687,687,687,687,0
20241218,161700,291551958,687,687,687,687,0
20241218,161600,291551958,687,687,687,687,0
20241218,161500,291551958,687,687,687,687,0
20241218,161400,291551958,687,687,687,687,7871
20241218,161300,291551958,687,687,687,687,0
20241218,161200,291551958,687,687,687,687,0
20241218,161100,291551958,687,687,687,687,0
20241218,161000,291551958,687,687,687,687,0
20241218,160900,291551958,687,687,687,687,0
20241218,160800,291551958,687,687,687,687,0
20241218,160700,291551958,687,687,687,687,0
20241218,160600,291551958,687,687,687,687,0
20241218,160500,291551958,687,687,687,687,0
20241218,160400,291551958,687,687,687,687,0
20241218,160300,291551958,687,687,687,687,0
20241218,160200,291551958,687,687,687,687,0
20241218,160100,291551958,687,687,687,687,0
20241218,160000,291551958,687,687,687,687,0
20241218,155900,291551958,687,687,687,687,0
20241218,155800,291551958,687,687,687,687,0
20241218,155700,291551958,687,687,687,687,0
20241218,155600,291551958,687,687,687,687,0
20241218,155500,291551958,687,687,687,687,0
20241218,155400,291551958,687,687,687,687,0
20241218,155300,291551958,687,687,687,687,0
20241218,155200,291551958,687,687,687,687,0
20241218,155100,291551958,687,687,687,687,0
20241218,155000,291551958,687,687,687,687,0
20241218,154900,291551958,687,687,687,687,0
20241218,154800,291551958,687,687,687,687,0
20241218,154700,291551958,687,687,687,687,0
20241218,154600,291551958,687,687,687,687,0
20241218,154500,291551958,687,687,687,687,0
20241218,154400,291551958,687,687,687,687,7871
20241218,154300,291551958,687,687,687,687,0
20241218,154200,291551958,687,687,687,687,0
20241218,154100,291551958,687,687,687,687,0
20241218,154000,291551958,687,687,687,687,0
20241218,153900,291551958,687,687,687,687,0
20241218,153800,291551958,687,687,687,687,0
20241218,153700,291551958,687,687,687,687,0
20241218,153600,291551958,687,687,687,687,0
20241218,153500,291551958,687,687,687,687,0
20241218,153400,291551958,687,687,687,687,0
20241218,153300,291551958,687,687,687,687,0
20241218,153200,291551958,687,687,687,687,0
20241218,153100,291551958,687,687,687,687,0
20241218,153000,291551958,687,687,687,687,7871
20241218,152900,286144581,686,686,686,686,0
20241218,152800,286144581,686,686,686,686,0
20241218,152700,286144581,686,686,686,686,0
20241218,152600,286144581,686,686,686,686,0
20241218,152500,286144581,686,686,686,686,0
20241218,152400,286144581,686,686,686,686,0
20241218,152300,286144581,686,686,686,686,0
20241218,152200,286144581,686,686,686,686,0
20241218,152100,286144581,686,686,686,686,0
20241218,152000,286144581,686,686,686,686,0
20241218,151900,286144581,686,685,686,685,984
20241218,151800,285470539,685,685,685,685,1606
20241218,151700,284370429,684,685,685,684,2395
20241218,151600,282732146,685,685,685,684,230
20241218,151500,282574796,684,684,685,683,846
20241218,151400,281996956,685,685,685,685,0
20241218,151300,281996956,685,684,685,684,34
20241218,151200,281973699,685,685,685,685,753
20241218,151100,281457894,685,686,686,685,7
20241218,151000,281453097,685,685,685,685,251
20241218,150900,281281162,686,686,686,686,1110
20241218,150800,280519702,686,686,686,685,26
20241218,150700,280501886,685,685,685,685,35
20241218,150600,280477911,685,684,685,684,1462
20241218,150500,279476702,684,684,684,684,869
20241218,150400,278882306,684,684,684,684,70
20241218,150300,278834426,684,684,684,683,466
20241218,150200,278515687,684,684,685,684,102
20241218,150100,278445918,683,684,684,683,2374
20241218,150000,276823066,685,685,685,685,200
20241218,145900,276686066,686,686,686,686,10
20241218,145800,276679206,686,686,686,686,34
20241218,145700,276655882,686,686,686,686,1
20241218,145600,276655196,687,683,687,683,2859
20241218,145500,274700795,683,683,683,683,90
20241218,145400,274639325,682,682,682,682,0
20241218,145300,274639325,682,683,683,682,267
20241218,145200,274457131,683,683,683,683,445
20241218,145100,274153196,681,682,682,681,2053
20241218,145000,272753350,682,682,682,682,561
20241218,144900,272370748,682,682,682,682,10
20241218,144800,272363928,682,682,682,682,1055
20241218,144700,271644418,683,682,683,682,12
20241218,144600,271636232,682,682,682,682,0
20241218,144500,271636232,682,682,683,682,2484
20241218,144400,269942140,682,682,682,682,805
20241218,144300,269393130,683,683,683,683,3458
20241218,144200,267031316,684,684,684,684,116
20241218,144100,266951972,684,684,684,684,0
20241218,144000,266951972,684,684,684,684,50
20241218,143900,266917772,688,688,688,688,0
20241218,143800,266917772,688,688,688,688,0
20241218,143700,266917772,688,688,688,688,30
20241218,143600,266897132,688,686,688,684,1343
20241218,143500,265974296,686,685,686,684,83
20241218,143400,265917490,683,683,683,683,600
20241218,143300,265507690,686,686,686,686,1
20241218,143200,265507004,680,680,680,680,0
20241218,143100,265507004,680,683,683,680,4045
20241218,143000,262755051,686,686,686,686,10
20241218,142900,262748191,686,686,686,686,0
20241218,142800,262748191,686,686,686,686,0
20241218,142700,262748191,686,685,686,685,12
20241218,142600,262739969,686,686,686,680,18761
20241218,142500,249948533,687,686,687,686,3833
20241218,142400,247319093,688,688,688,688,106
20241218,142300,247246165,685,685,685,685,3000
20241218,142200,245191165,685,685,685,685,929
20241218,142100,244554800,685,685,685,685,0
20241218,142000,244554800,685,686,686,685,41939
20241218,141900,215786585,688,688,688,688,0
20241218,141800,215786585,688,688,688,688,320
20241218,141700,215566425,686,687,687,686,1369
20241218,141600,214626950,688,687,688,687,5001
20241218,141500,211187346,688,688,688,688,470
20241218,141400,210863986,688,692,692,688,217
20241218,141300,210714673,688,690,693,688,13844
20241218,141200,201128983,690,688,690,688,16812
20241218,141100,189545535,689,685,689,685,6430
20241218,141000,185127713,686,685,686,685,5000
20241218,140900,181701318,682,682,682,682,2
20241218,140800,181699954,684,684,684,684,0
20241218,140700,181699954,684,684,684,681,6686
20241218,140600,177126733,684,684,684,684,0
20241218,140500,177126733,684,681,684,680,29767
20241218,140400,156810318,681,681,681,681,1890
20241218,140300,155523228,681,681,681,681,702
20241218,140200,155045166,681,681,681,681,0
20241218,140100,155045166,681,681,681,681,7
20241218,140000,155040399,681,681,681,681,500
20241218,135900,154699899,681,680,681,680,10409
20241218,135800,147613727,680,680,680,680,0
20241218,135700,147613727,680,680,680,680,0
20241218,135600,147613727,680,680,680,680,0
20241218,135500,147613727,680,680,680,680,0
20241218,135400,147613727,680,680,680,680,0
20241218,135300,147613727,680,680,680,680,0
20241218,135200,147613727,680,680,680,680,200
20241218,135100,147477727,680,680,680,680,11
20241218,135000,147470247,680,680,680,680,0
20241218,134900,147470247,680,680,680,680,100
20241218,134800,147402247,679,679,679,679,0
20241218,134700,147402247,679,679,679,679,61
20241218,134600,147360828,681,681,681,681,0
20241218,134500,147360828,681,681,681,681,0
20241218,134400,147360828,681,681,681,681,1100
20241218,134300,146611728,681,681,681,681,2
20241218,134200,146610366,681,680,681,680,12595
20241218,134100,138045758,679,679,679,679,72
20241218,134000,137996870,679,679,679,679,1
20241218,133900,137996191,679,679,679,679,0
20241218,133800,137996191,679,679,679,679,1501
20241218,133700,136977012,679,679,679,679,105
20241218,133600,136905717,679,679,679,679,1
20241218,133500,136905038,679,680,680,679,2001
20241218,133400,135544359,680,680,680,680,10
20241218,133300,135537559,679,679,679,679,0
20241218,133200,135537559,679,679,679,679,0
20241218,133100,135537559,679,679,679,679,0
20241218,133000,135537559,679,679,679,679,0
20241218,132900,135537559,679,679,679,679,0
20241218,132800,135537559,679,679,679,679,240
20241218,132700,135374599,680,679,680,679,1183
20241218,132600,134570275,680,680,680,680,0
20241218,132500,134570275,680,680,680,680,3001
20241218,132400,132529595,680,680,680,680,0
20241218,132300,132529595,680,680,680,680,0
20241218,132200,132529595,680,680,680,680,0
20241218,132100,132529595,680,680,680,680,11
20241218,132000,132522115,679,679,679,679,0
20241218,131900,132522115,679,679,679,679,50
20241218,131800,132488165,679,679,679,679,0
20241218,131700,132488165,679,679,679,679,0
20241218,131600,132488165,679,679,679,679,0
20241218,131500,132488165,679,679,679,679,1474
20241218,131400,131487319,679,679,679,679,0
20241218,131300,131487319,679,679,679,679,15
20241218,131200,131477134,679,679,679,679,0
20241218,131100,131477134,679,679,679,679,0
20241218,131000,131477134,679,679,679,679,0
20241218,130900,131477134,679,679,679,679,10
20241218,130800,131470344,677,677,677,677,3756
20241218,130700,128927532,679,679,679,679,67
20241218,130600,128882039,678,678,678,678,0
20241218,130500,128882039,678,678,678,678,2598
20241218,130400,127120595,679,679,679,679,0
20241218,130300,127120595,679,679,679,679,900
20241218,130200,126509495,678,678,678,678,0
20241218,130100,126509495,678,678,678,678,100
20241218,130000,126441695,678,678,678,678,0
20241218,125900,126441695,678,678,678,678,0
20241218,125800,126441695,678,678,678,678,0
20241218,125700,126441695,678,678,678,678,73
20241218,125600,126392201,678,678,678,678,214
20241218,125500,126247109,678,678,678,678,2005
20241218,125400,124887719,678,678,678,678,714
20241218,125300,124403627,678,678,678,678,0
20241218,125200,124403627,678,678,678,678,10
20241218,125100,124396847,678,678,678,678,277
20241218,125000,124209041,678,678,678,678,0
20241218,124900,124209041,678,678,678,678,1000
20241218,124800,123531041,678,678,678,678,8
20241218,124700,123525617,678,678,678,678,6
20241218,124600,123521549,677,677,677,677,0
20241218,124500,123521549,677,678,678,677,415
20241218,124400,123240583,678,678,678,678,0
20241218,124300,123240583,678,678,678,678,84
20241218,124200,123183631,678,678,678,678,0
20241218,124100,123183631,678,678,678,677,3069
20241218,124000,121105849,678,678,678,678,2
20241218,123900,121104493,678,678,678,678,10
20241218,123800,121097713,678,678,678,678,0
20241218,123700,121097713,678,678,678,678,330
20241218,123600,120873973,678,678,678,678,0
20241218,123500,120873973,678,678,678,678,107
20241218,123400,120801427,678,677,678,677,302
20241218,123300,120596971,678,678,678,678,31
20241218,123200,120575953,678,678,678,678,899
20241218,123100,119966431,677,677,677,677,2000
20241218,123000,118612431,678,678,678,678,0
20241218,122900,118612431,678,678,678,678,0
20241218,122800,118612431,678,678,678,678,1200
20241218,122700,117798831,678,678,678,678,0
20241218,122600,117798831,678,678,678,678,0
20241218,122500,117798831,678,678,678,678,0
20241218,122400,117798831,678,678,678,678,0
20241218,122300,117798831,678,678,678,678,0
20241218,122200,117798831,678,678,678,678,100
20241218,122100,117731031,679,679,679,679,0
20241218,122000,117731031,679,679,679,679,0
20241218,121900,117731031,679,679,679,679,1
20241218,121800,117730352,677,677,677,677,0
20241218,121700,117730352,677,677,677,677,0
20241218,121600,117730352,677,677,677,677,1547
20241218,121500,116683033,677,677,677,677,0
20241218,121400,116683033,677,677,677,677,0
20241218,121300,116683033,677,678,678,677,8500
20241218,121200,110924452,678,678,678,678,1200
20241218,121100,110110852,678,678,678,678,0
20241218,121000,110110852,678,678,678,678,1000
20241218,120900,109432852,678,678,678,678,751
20241218,120800,108923674,678,678,678,678,0
20241218,120700,108923674,678,678,678,678,1000
20241218,120600,108245674,678,679,679,678,1408
20241218,120500,107290820,679,679,679,679,0
20241218,120400,107290820,679,680,680,679,832
20241218,120300,106725156,680,680,680,680,27
20241218,120200,106706796,679,679,679,679,0
20241218,120100,106706796,679,679,679,679,0
20241218,120000,106706796,679,679,679,679,1110
20241218,115900,105953106,679,679,679,679,0
20241218,115800,105953106,679,679,679,679,100
20241218,115700,105885206,678,678,678,678,0
20241218,115600,105885206,678,678,678,678,0
20241218,115500,105885206,678,678,678,678,0
20241218,115400,105885206,678,678,678,678,0
20241218,115300,105885206,678,678,678,678,0
20241218,115200,105885206,678,678,678,678,0
20241218,115100,105885206,678,678,678,678,0
20241218,115000,105885206,678,678,678,678,0
20241218,114900,105885206,678,679,679,678,10249
20241218,114800,98934435,680,680,680,680,500
20241218,114700,98594435,680,680,680,680,0
20241218,114600,98594435,680,680,680,680,1
20241218,114500,98593755,680,680,680,680,0
20241218,114400,98593755,680,680,680,680,0
20241218,114300,98593755,680,680,680,680,1089
20241218,114200,97853235,680,680,680,680,0
20241218,114100,97853235,680,680,680,680,2
20241218,114000,97851875,680,680,680,680,0
20241218,113900,97851875,680,680,680,680,0
20241218,113800,97851875,680,679,680,679,31
20241218,113700,97830825,679,679,679,679,2288
20241218,113600,96277273,680,680,680,680,1
20241218,113500,96276593,680,680,680,680,0
20241218,113400,96276593,680,680,680,680,0
20241218,113300,96276593,680,680,680,680,500
20241218,113200,95936593,680,680,680,680,500
20241218,113100,95596593,679,679,679,679,3
20241218,113000,95594556,680,680,680,680,0
20241218,112900,95594556,680,680,680,680,1
20241218,112800,95593876,679,680,680,679,21
20241218,112700,95579616,679,679,679,679,987
20241218,112600,94909443,680,680,680,680,3
20241218,112500,94907403,679,679,679,679,17
20241218,112400,94895860,679,679,679,679,72
20241218,112300,94846972,679,679,679,679,150
20241218,112200,94745122,678,678,678,678,0
20241218,112100,94745122,678,678,678,678,0
20241218,112000,94745122,678,678,678,678,118
20241218,111900,94665118,680,680,680,680,0
20241218,111800,94665118,680,680,680,680,0
20241218,111700,94665118,680,680,680,680,5
20241218,111600,94661718,680,680,680,680,1
20241218,111500,94661038,680,680,680,680,0
20241218,111400,94661038,680,680,680,680,89
20241218,111300,94600518,680,680,680,680,0
20241218,111200,94600518,680,679,680,679,2000
20241218,111100,93241518,680,677,680,677,2088
20241218,111000,91827939,677,677,677,677,3000
20241218,110900,89796939,678,680,680,678,1106
20241218,110800,89047069,680,680,680,680,5
20241218,110700,89043669,680,680,680,680,1471
20241218,110600,88043389,680,680,680,680,0
20241218,110500,88043389,680,680,680,680,59
20241218,110400,88003269,680,680,680,680,5188
20241218,110300,84475429,681,681,681,681,0
20241218,110200,84475429,681,681,681,681,5
20241218,110100,84472024,681,681,681,681,1
20241218,110000,84471343,682,682,682,682,30
20241218,105900,84450883,682,681,682,680,389
20241218,105800,84186200,681,681,681,681,1000
20241218,105700,83505200,680,679,680,679,1542
20241218,105600,82456646,680,680,680,680,2970
20241218,105500,80437046,680,680,680,680,5
20241218,105400,80433646,679,679,679,679,250
20241218,105300,80263896,679,679,679,679,302
20241218,105200,80058838,679,679,679,679,0
20241218,105100,80058838,679,679,679,679,0
20241218,105000,80058838,679,679,679,679,0
20241218,104900,80058838,679,679,679,679,0
20241218,104800,80058838,679,679,679,679,684
20241218,104700,79594402,678,678,678,678,600
20241218,104600,79187602,678,678,678,678,2439
20241218,104500,77533960,678,678,678,678,28
20241218,104400,77514976,677,677,677,677,114
20241218,104300,77437798,680,680,680,680,1
20241218,104200,77437118,680,680,680,680,0
20241218,104100,77437118,680,680,680,680,0
20241218,104000,77437118,680,680,680,680,43
20241218,103900,77407878,680,680,680,680,427
20241218,103800,77117518,680,680,680,680,1
20241218,103700,77116838,677,677,677,677,0
20241218,103600,77116838,677,677,677,677,100
20241218,103500,77049138,677,678,678,677,222
20241218,103400,76898840,679,679,679,679,18
20241218,103300,76886618,677,677,678,677,133
20241218,103200,76796559,677,677,678,677,1019
20241218,103100,76106678,677,677,677,677,0
20241218,103000,76106678,677,677,677,677,0
20241218,102900,76106678,677,677,677,677,200
20241218,102800,75971278,677,679,679,677,800
20241218,102700,75428795,681,681,681,681,0
20241218,102600,75428795,681,681,681,681,5
20241218,102500,75425390,680,680,680,680,0
20241218,102400,75425390,680,680,680,680,826
20241218,102300,74863710,680,680,680,680,286
20241218,102200,74669230,680,680,680,680,1511
20241218,102100,73641750,680,680,680,680,186
20241218,102000,73515270,681,680,681,680,570
20241218,101900,73127668,680,680,680,680,0
20241218,101800,73127668,680,680,680,680,31
20241218,101700,73106588,680,680,680,680,3
20241218,101600,73104548,680,680,680,680,1
20241218,101500,73103868,680,680,680,680,0
20241218,101400,73103868,680,680,680,680,10
20241218,101300,73097068,681,680,681,680,5056
20241218,101200,69656262,679,679,679,679,1616
20241218,101100,68558998,678,678,678,678,0
20241218,101000,68558998,678,678,678,678,100
20241218,100900,68491198,679,678,679,678,113
20241218,100800,68414571,677,679,679,677,16
20241218,100700,68403719,679,679,679,679,7
20241218,100600,68398966,679,679,679,679,21
20241218,100500,68384707,675,675,675,675,50
20241218,100400,68350957,679,679,679,675,726
20241218,100300,67858603,679,679,679,679,1
20241218,100200,67857924,679,679,679,677,27
20241218,100100,67839613,679,679,679,679,0
20241218,100000,67839613,679,675,679,674,877
20241218,095900,67248500,674,675,675,674,7451
20241218,095800,62219195,675,675,675,675,2329
20241218,095700,60647120,676,676,676,676,2124
20241218,095600,59211296,676,677,677,676,1547
20241218,095500,58164714,678,678,678,678,0
20241218,095400,58164714,678,677,678,677,407
20241218,095300,57889154,678,678,678,678,5993
20241218,095200,53825900,677,678,679,677,2877
20241218,095100,51877865,679,679,679,679,0
20241218,095000,51877865,679,678,679,678,486
20241218,094900,51547960,680,680,680,680,0
20241218,094800,51547960,680,677,680,677,601
20241218,094700,51139808,680,680,680,680,52
20241218,094600,51104448,680,680,680,680,0
20241218,094500,51104448,680,680,680,680,0
20241218,094400,51104448,680,680,680,680,0
20241218,094300,51104448,680,680,680,680,0
20241218,094200,51104448,680,680,680,680,0
20241218,094100,51104448,680,680,680,680,1
20241218,094000,51103768,675,675,675,675,0
20241218,093900,51103768,675,676,680,675,372
20241218,093800,50852450,676,676,676,676,332
20241218,093700,50628018,676,677,677,676,612
20241218,093600,50213894,681,681,681,681,1
20241218,093500,50213213,681,681,681,677,119
20241218,093400,50132206,681,677,682,676,6531
20241218,093300,45691611,677,677,677,677,104
20241218,093200,45621203,674,674,674,674,0
20241218,093100,45621203,674,675,677,674,1050
20241218,093000,44912521,675,674,675,674,1123
20241218,092900,44154504,675,675,675,675,2562
20241218,092800,42425154,676,676,676,676,0
20241218,092700,42425154,676,677,677,676,3937
20241218,092600,39763411,677,677,677,676,2010
20241218,092500,38402651,678,680,680,678,5
20241218,092400,38399255,680,678,680,677,2307
20241218,092300,36837304,679,679,679,679,920
20241218,092200,36212624,680,680,680,680,0
20241218,092100,36212624,680,682,682,680,3242
20241218,092000,34002195,682,682,682,682,100
20241218,091900,33933995,682,679,682,679,1339
20241218,091800,33022255,678,679,679,678,26
20241218,091700,33004602,680,680,680,677,588
20241218,091600,32605362,681,681,681,681,216
20241218,091500,32458266,677,678,678,677,1703
20241218,091400,31305323,677,677,677,677,1
20241218,091300,31304646,677,678,678,677,998
20241218,091200,30628510,681,681,681,681,0
20241218,091100,30628510,681,681,681,681,21
20241218,091000,30614209,681,678,681,678,102
20241218,090900,30545047,677,677,677,677,0
20241218,090800,30545047,677,677,677,677,45
20241218,090700,30514582,677,680,680,677,3906
20241218,090600,27866321,679,679,679,679,1440
20241218,090500,26888561,679,679,683,679,76
20241218,090400,26836953,678,678,678,678,1870
20241218,090300,25569093,678,673,678,673,16492
20241218,090200,14415823,672,674,674,672,20
20241218,090100,14402362,678,673,678,673,5467
20241218,090000,10711211,673,676,676,663,15940