stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,185200,837385170,706,706,706,706,12540
20241218,185100,837385170,706,706,706,706,0
20241218,185000,837385170,706,706,706,706,0
20241218,184900,837385170,706,706,706,706,0
20241218,184800,837385170,706,706,706,706,0
20241218,184700,837385170,706,706,706,706,0
20241218,184600,837385170,706,706,706,706,0
20241218,184500,837385170,706,706,706,706,0
20241218,184400,837385170,706,706,706,706,0
20241218,184300,837385170,706,706,706,706,0
20241218,184200,837385170,706,706,706,706,0
20241218,184100,837385170,706,706,706,706,0
20241218,184000,837385170,706,706,706,706,0
20241218,183900,837385170,706,706,706,706,0
20241218,183800,837385170,706,706,706,706,0
20241218,183700,837385170,706,706,706,706,0
20241218,183600,837385170,706,706,706,706,0
20241218,183500,837385170,706,706,706,706,0
20241218,183400,837385170,706,706,706,706,0
20241218,183300,837385170,706,706,706,706,0
20241218,183200,837385170,706,706,706,706,0
20241218,183100,837385170,706,706,706,706,0
20241218,183000,837385170,706,706,706,706,0
20241218,182900,837385170,706,706,706,706,0
20241218,182800,837385170,706,706,706,706,0
20241218,182700,837385170,706,706,706,706,0
20241218,182600,837385170,706,706,706,706,0
20241218,182500,837385170,706,706,706,706,0
20241218,182400,837385170,706,706,706,706,0
20241218,182300,837385170,706,706,706,706,0
20241218,182200,837385170,706,706,706,706,12540
20241218,182100,837385170,706,706,706,706,0
20241218,182000,837385170,706,706,706,706,0
20241218,181900,837385170,706,706,706,706,0
20241218,181800,837385170,706,706,706,706,0
20241218,181700,837385170,706,706,706,706,0
20241218,181600,837385170,706,706,706,706,0
20241218,181500,837385170,706,706,706,706,0
20241218,181400,837385170,706,706,706,706,0
20241218,181300,837385170,706,706,706,706,0
20241218,181200,837385170,706,706,706,706,0
20241218,181100,837385170,706,706,706,706,0
20241218,181000,837385170,706,706,706,706,0
20241218,180900,837385170,706,706,706,706,0
20241218,180800,837385170,706,706,706,706,0
20241218,180700,837385170,706,706,706,706,0
20241218,180600,837385170,706,706,706,706,0
20241218,180500,837385170,706,706,706,706,0
20241218,180400,837385170,706,706,706,706,0
20241218,180300,837385170,706,706,706,706,0
20241218,180200,837385170,706,706,706,706,0
20241218,180100,837385170,706,706,706,706,0
20241218,180000,837385170,706,706,706,706,0
20241218,175900,837385170,706,706,706,706,0
20241218,175800,837385170,706,706,706,706,0
20241218,175700,837385170,706,706,706,706,0
20241218,175600,837385170,706,706,706,706,0
20241218,175500,837385170,706,706,706,706,0
20241218,175400,837385170,706,706,706,706,0
20241218,175300,837385170,706,706,706,706,0
20241218,175200,837385170,706,706,706,706,12540
20241218,175100,837385170,706,706,706,706,0
20241218,175000,837385170,706,706,706,706,0
20241218,174900,837385170,706,706,706,706,0
20241218,174800,837385170,706,706,706,706,0
20241218,174700,837385170,706,706,706,706,0
20241218,174600,837385170,706,706,706,706,0
20241218,174500,837385170,706,706,706,706,0
20241218,174400,837385170,706,706,706,706,0
20241218,174300,837385170,706,706,706,706,0
20241218,174200,837385170,706,706,706,706,0
20241218,174100,837385170,706,706,706,706,0
20241218,174000,837385170,706,706,706,706,0
20241218,173900,837385170,706,706,706,706,0
20241218,173800,837385170,706,706,706,706,0
20241218,173700,837385170,706,706,706,706,0
20241218,173600,837385170,706,706,706,706,0
20241218,173500,837385170,706,706,706,706,0
20241218,173400,837385170,706,706,706,706,0
20241218,173300,837385170,706,706,706,706,0
20241218,173200,837385170,706,706,706,706,0
20241218,173100,837385170,706,706,706,706,0
20241218,173000,837385170,706,706,706,706,0
20241218,172900,837385170,706,706,706,706,0
20241218,172800,837385170,706,706,706,706,0
20241218,172700,837385170,706,706,706,706,0
20241218,172600,837385170,706,706,706,706,0
20241218,172500,837385170,706,706,706,706,0
20241218,172400,837385170,706,706,706,706,0
20241218,172300,837385170,706,706,706,706,0
20241218,172200,837385170,706,706,706,706,12540
20241218,172100,837385170,706,706,706,706,0
20241218,172000,837385170,706,706,706,706,0
20241218,171900,837385170,706,706,706,706,0
20241218,171800,837385170,706,706,706,706,0
20241218,171700,837385170,706,706,706,706,0
20241218,171600,837385170,706,706,706,706,0
20241218,171500,837385170,706,706,706,706,0
20241218,171400,837385170,706,706,706,706,0
20241218,171300,837385170,706,706,706,706,0
20241218,171200,837385170,706,706,706,706,0
20241218,171100,837385170,706,706,706,706,0
20241218,171000,837385170,706,706,706,706,0
20241218,170900,837385170,706,706,706,706,0
20241218,170800,837385170,706,706,706,706,0
20241218,170700,837385170,706,706,706,706,0
20241218,170600,837385170,706,706,706,706,0
20241218,170500,837385170,706,706,706,706,0
20241218,170400,837385170,706,706,706,706,0
20241218,170300,837385170,706,706,706,706,0
20241218,170200,837385170,706,706,706,706,0
20241218,170100,837385170,706,706,706,706,0
20241218,170000,837385170,706,706,706,706,0
20241218,165900,837385170,706,706,706,706,0
20241218,165800,837385170,706,706,706,706,0
20241218,165700,837385170,706,706,706,706,0
20241218,165600,837385170,706,706,706,706,0
20241218,165500,837385170,706,706,706,706,0
20241218,165400,837385170,706,706,706,706,0
20241218,165300,837385170,706,706,706,706,0
20241218,165200,837385170,706,706,706,706,12540
20241218,165100,837385170,706,706,706,706,0
20241218,165000,837385170,706,706,706,706,0
20241218,164900,837385170,706,706,706,706,0
20241218,164800,837385170,706,706,706,706,0
20241218,164700,837385170,706,706,706,706,0
20241218,164600,837385170,706,706,706,706,0
20241218,164500,837385170,706,706,706,706,0
20241218,164400,837385170,706,706,706,706,0
20241218,164300,837385170,706,706,706,706,0
20241218,164200,837385170,706,706,706,706,0
20241218,164100,837385170,706,706,706,706,0
20241218,164000,837385170,706,706,706,706,0
20241218,163900,837385170,706,706,706,706,0
20241218,163800,837385170,706,706,706,706,0
20241218,163700,837385170,706,706,706,706,0
20241218,163600,837385170,706,706,706,706,0
20241218,163500,837385170,706,706,706,706,0
20241218,163400,837385170,706,706,706,706,0
20241218,163300,837385170,706,706,706,706,0
20241218,163200,837385170,706,706,706,706,0
20241218,163100,837385170,706,706,706,706,0
20241218,163000,837385170,706,706,706,706,0
20241218,162900,837385170,706,706,706,706,0
20241218,162800,837385170,706,706,706,706,0
20241218,162700,837385170,706,706,706,706,0
20241218,162600,837385170,706,706,706,706,0
20241218,162500,837385170,706,706,706,706,0
20241218,162400,837385170,706,706,706,706,0
20241218,162300,837385170,706,706,706,706,0
20241218,162200,837385170,706,706,706,706,12540
20241218,162100,837385170,706,706,706,706,0
20241218,162000,837385170,706,706,706,706,0
20241218,161900,837385170,706,706,706,706,0
20241218,161800,837385170,706,706,706,706,0
20241218,161700,837385170,706,706,706,706,0
20241218,161600,837385170,706,706,706,706,0
20241218,161500,837385170,706,706,706,706,0
20241218,161400,837385170,706,706,706,706,0
20241218,161300,837385170,706,706,706,706,0
20241218,161200,837385170,706,706,706,706,0
20241218,161100,837385170,706,706,706,706,0
20241218,161000,837385170,706,706,706,706,0
20241218,160900,837385170,706,706,706,706,0
20241218,160800,837385170,706,706,706,706,0
20241218,160700,837385170,706,706,706,706,0
20241218,160600,837385170,706,706,706,706,0
20241218,160500,837385170,706,706,706,706,0
20241218,160400,837385170,706,706,706,706,0
20241218,160300,837385170,706,706,706,706,0
20241218,160200,837385170,706,706,706,706,0
20241218,160100,837385170,706,706,706,706,0
20241218,160000,837385170,706,706,706,706,0
20241218,155900,837385170,706,706,706,706,0
20241218,155800,837385170,706,706,706,706,0
20241218,155700,837385170,706,706,706,706,0
20241218,155600,837385170,706,706,706,706,0
20241218,155500,837385170,706,706,706,706,0
20241218,155400,837385170,706,706,706,706,0
20241218,155300,837385170,706,706,706,706,0
20241218,155200,837385170,706,706,706,706,12540
20241218,155100,837385170,706,706,706,706,0
20241218,155000,837385170,706,706,706,706,0
20241218,154900,837385170,706,706,706,706,0
20241218,154800,837385170,706,706,706,706,0
20241218,154700,837385170,706,706,706,706,0
20241218,154600,837385170,706,706,706,706,0
20241218,154500,837385170,706,706,706,706,0
20241218,154400,837385170,706,706,706,706,0
20241218,154300,837385170,706,706,706,706,0
20241218,154200,837385170,706,706,706,706,0
20241218,154100,837385170,706,706,706,706,0
20241218,154000,837385170,706,706,706,706,0
20241218,153900,837385170,706,706,706,706,0
20241218,153800,837385170,706,706,706,706,0
20241218,153700,837385170,706,706,706,706,0
20241218,153600,837385170,706,706,706,706,0
20241218,153500,837385170,706,706,706,706,0
20241218,153400,837385170,706,706,706,706,0
20241218,153300,837385170,706,706,706,706,0
20241218,153200,837385170,706,706,706,706,0
20241218,153100,837385170,706,706,706,706,0
20241218,153000,837385170,706,706,706,706,12540
20241218,152900,828531930,702,702,702,702,0
20241218,152800,828531930,702,702,702,702,0
20241218,152700,828531930,702,702,702,702,0
20241218,152600,828531930,702,702,702,702,0
20241218,152500,828531930,702,702,702,702,0
20241218,152400,828531930,702,702,702,702,0
20241218,152300,828531930,702,702,702,702,0
20241218,152200,828531930,702,702,702,702,0
20241218,152100,828531930,702,702,702,702,0
20241218,152000,828531930,702,702,702,702,0
20241218,151900,828531930,702,701,702,701,2627
20241218,151800,826690227,701,701,701,701,865
20241218,151700,826083862,703,703,703,703,0
20241218,151600,826083862,703,703,703,702,590
20241218,151500,825669172,703,701,703,701,3104
20241218,151400,823490191,701,701,701,701,0
20241218,151300,823490191,701,701,701,701,45
20241218,151200,823458646,701,701,702,701,1492
20241218,151100,822412727,701,701,701,701,497
20241218,151000,822064330,700,701,701,700,3317
20241218,150900,819741317,701,702,702,701,637
20241218,150800,819294180,702,701,702,700,2038
20241218,150700,817865742,702,702,702,702,7
20241218,150600,817860828,701,702,702,701,283
20241218,150500,817662199,702,702,702,701,90
20241218,150400,817599056,701,703,703,701,2534
20241218,150300,815822618,703,701,703,701,2019
20241218,150200,814405291,701,702,702,701,25
20241218,150100,814387763,700,701,701,700,15000
20241218,150000,803886979,701,701,702,701,75
20241218,145900,803834396,702,702,702,702,16
20241218,145800,803823164,702,702,702,702,91
20241218,145700,803759282,702,702,702,702,24
20241218,145600,803742434,703,702,703,702,2902
20241218,145500,801705229,703,703,703,703,4
20241218,145400,801702417,703,702,703,702,108
20241218,145300,801626510,701,701,702,701,8312
20241218,145200,795799778,701,701,701,701,0
20241218,145100,795799778,701,701,701,701,37
20241218,145000,795773841,701,702,702,701,215
20241218,144900,795622968,702,703,703,701,1716
20241218,144800,794418719,703,703,703,703,0
20241218,144700,794418719,703,703,703,703,37
20241218,144600,794392708,704,703,704,702,294
20241218,144500,794186062,703,702,703,702,172
20241218,144400,794065317,703,703,703,703,3
20241218,144300,794063208,702,702,702,702,537
20241218,144200,793686234,702,702,702,702,37
20241218,144100,793660260,703,702,703,702,38
20241218,144000,793633583,702,702,702,702,37
20241218,143900,793607609,701,702,702,701,3034
20241218,143800,791478886,702,702,703,702,88
20241218,143700,791417109,703,703,703,703,1
20241218,143600,791416406,701,702,702,701,935
20241218,143500,790760934,703,702,703,702,7961
20241218,143400,785165443,703,703,703,703,1
20241218,143300,785164740,702,702,702,702,0
20241218,143200,785164740,702,702,702,702,0
20241218,143100,785164740,702,702,702,702,0
20241218,143000,785164740,702,702,702,702,100
20241218,142900,785094540,702,702,702,702,0
20241218,142800,785094540,702,702,702,702,696
20241218,142700,784605948,703,703,703,703,5
20241218,142600,784602433,703,703,703,703,5892
20241218,142500,780460357,703,703,703,703,607
20241218,142400,780033636,703,703,703,703,100
20241218,142300,779963336,703,703,703,703,79
20241218,142200,779907799,704,704,704,704,7
20241218,142100,779902871,704,704,704,704,0
20241218,142000,779902871,704,704,704,704,15
20241218,141900,779892311,704,704,704,704,0
20241218,141800,779892311,704,701,704,701,109
20241218,141700,779815899,701,703,703,701,2007
20241218,141600,778408827,704,704,704,704,1
20241218,141500,778408123,705,705,705,705,0
20241218,141400,778408123,705,705,705,705,0
20241218,141300,778408123,705,705,705,705,20
20241218,141200,778394023,705,704,705,701,1617
20241218,141100,777259181,702,702,702,702,1
20241218,141000,777258479,703,703,703,703,200
20241218,140900,777117879,704,704,704,704,201
20241218,140800,776976375,704,702,704,702,19
20241218,140700,776963031,704,704,704,704,0
20241218,140600,776963031,704,704,704,704,5
20241218,140500,776959511,706,706,706,706,212
20241218,140400,776809839,706,706,706,706,0
20241218,140300,776809839,706,706,706,702,20
20241218,140200,776795747,704,704,705,702,4988
20241218,140100,773292940,706,705,706,705,5
20241218,140000,773289411,705,705,705,705,733
20241218,135900,772772646,706,704,706,704,22
20241218,135800,772757154,706,706,706,706,1
20241218,135700,772756448,704,705,705,704,2634
20241218,135600,770901215,707,707,707,707,0
20241218,135500,770901215,707,707,707,707,22
20241218,135400,770885661,707,707,707,707,114
20241218,135300,770805063,707,707,707,707,1
20241218,135200,770804356,707,705,707,705,208
20241218,135100,770657700,707,707,707,707,234
20241218,135000,770492262,709,709,709,709,0
20241218,134900,770492262,709,704,709,704,10000
20241218,134800,763424165,704,704,704,704,1736
20241218,134700,762202021,705,705,705,705,57
20241218,134600,762161836,706,704,706,704,2759
20241218,134500,760218356,706,706,706,706,38
20241218,134400,760191528,706,706,706,706,0
20241218,134300,760191528,706,706,706,706,21
20241218,134200,760176702,706,706,706,706,300
20241218,134100,759964902,704,705,705,704,855
20241218,134000,759362830,707,705,708,705,4208
20241218,133900,756389026,705,703,705,703,390
20241218,133800,756114216,703,703,703,703,0
20241218,133700,756114216,703,703,703,703,17
20241218,133600,756102265,705,705,705,705,26
20241218,133500,756083935,705,704,705,704,1604
20241218,133400,754953817,705,705,705,703,518
20241218,133300,754589145,706,706,706,706,175
20241218,133200,754465595,706,705,706,704,2637
20241218,133100,752605696,705,705,705,705,0
20241218,133000,752605696,705,704,705,704,12028
20241218,132900,744137793,704,702,704,702,10062
20241218,132800,737074226,702,702,702,702,1383
20241218,132700,736103360,700,701,702,700,1445
20241218,132600,735091671,702,700,702,700,7958
20241218,132500,729520995,700,700,700,700,5451
20241218,132400,725705295,700,698,700,698,14546
20241218,132300,715549603,698,698,698,698,0
20241218,132200,715549603,698,698,698,698,985
20241218,132100,714862073,698,698,698,698,20
20241218,132000,714848113,697,698,698,697,389
20241218,131900,714576946,698,697,698,697,285
20241218,131800,714378291,697,697,697,696,1438
20241218,131700,713376008,697,697,697,697,1
20241218,131600,713375311,696,696,696,696,2077
20241218,131500,711929719,696,696,696,696,7924
20241218,131400,706414615,697,697,697,697,1
20241218,131300,706413918,697,697,697,697,105
20241218,131200,706340733,698,698,698,698,2
20241218,131100,706339337,698,698,698,698,0
20241218,131000,706339337,698,698,698,697,1392
20241218,130900,705368642,698,698,698,698,0
20241218,130800,705368642,698,698,698,698,152
20241218,130700,705262546,698,698,698,698,502
20241218,130600,704912150,698,697,698,697,211
20241218,130500,704765081,696,697,697,696,519
20241218,130400,704403348,697,697,698,697,4491
20241218,130300,701272743,698,698,698,698,105
20241218,130200,701199453,698,697,698,697,222
20241218,130100,701044507,697,698,698,697,18
20241218,130000,701031957,697,696,697,696,502
20241218,125900,700682563,699,698,699,698,627
20241218,125800,700244590,700,696,700,695,220
20241218,125700,700091549,700,695,700,695,8637
20241218,125600,694087740,695,699,699,695,17558
20241218,125500,681848940,699,700,700,699,6363
20241218,125400,677399840,699,699,699,699,3541
20241218,125300,674924681,699,699,699,699,1
20241218,125200,674923982,699,699,699,699,6
20241218,125100,674919788,699,699,699,699,147
20241218,125000,674817035,700,699,700,699,167
20241218,124900,674700185,699,699,699,699,0
20241218,124800,674700185,699,699,699,699,30000
20241218,124700,653730185,698,698,699,698,6
20241218,124600,653725995,697,697,697,697,0
20241218,124500,653725995,697,697,697,697,0
20241218,124400,653725995,697,696,697,696,339
20241218,124300,653490012,697,697,697,697,79
20241218,124200,653434949,697,697,697,697,73
20241218,124100,653384068,697,696,697,696,5208
20241218,124000,649757792,696,696,696,696,38
20241218,123900,649731344,697,697,697,697,2
20241218,123800,649729950,697,697,697,697,0
20241218,123700,649729950,697,697,697,697,7
20241218,123600,649725071,697,697,697,697,1
20241218,123500,649724374,697,697,697,697,98
20241218,123400,649656068,696,698,698,696,2102
20241218,123300,648189074,699,699,699,699,3
20241218,123200,648186977,699,699,699,699,65
20241218,123100,648141542,698,699,699,698,1956
20241218,123000,646776226,699,699,699,699,204
20241218,122900,646633630,696,696,696,696,60
20241218,122800,646591870,696,697,697,696,12245
20241218,122700,638069327,697,697,697,697,0
20241218,122600,638069327,697,697,697,697,66
20241218,122500,638023325,697,697,697,697,0
20241218,122400,638023325,697,697,697,697,1
20241218,122300,638022628,698,698,698,698,1
20241218,122200,638021930,698,697,698,697,140
20241218,122100,637924310,698,698,698,698,14
20241218,122000,637914538,698,698,698,698,12011
20241218,121900,629530860,696,696,696,696,900
20241218,121800,628904460,696,696,696,696,0
20241218,121700,628904460,696,696,696,696,0
20241218,121600,628904460,696,696,696,696,14315
20241218,121500,618941220,696,696,696,696,3639
20241218,121400,616408476,696,696,696,696,0
20241218,121300,616408476,696,696,696,696,4000
20241218,121200,613624476,695,695,695,695,3
20241218,121100,613622391,695,695,695,695,0
20241218,121000,613622391,695,695,695,695,1
20241218,120900,613621696,696,696,696,696,0
20241218,120800,613621696,696,696,696,695,49
20241218,120700,613587604,697,696,697,696,10014
20241218,120600,606607860,697,696,697,696,3960
20241218,120500,603850855,697,696,697,696,649
20241218,120400,603398872,697,697,697,697,1
20241218,120300,603398175,696,696,696,696,0
20241218,120200,603398175,696,697,697,696,2
20241218,120100,603396782,697,697,697,696,4339
20241218,120000,600376711,696,697,697,696,2811
20241218,115900,598420144,697,698,698,697,170
20241218,115800,598301584,698,698,698,698,172
20241218,115700,598181528,696,696,696,696,15
20241218,115600,598171088,696,696,696,696,10
20241218,115500,598164128,696,696,696,696,0
20241218,115400,598164128,696,696,696,696,789
20241218,115300,597614984,697,699,699,697,2154
20241218,115200,596113626,699,699,699,699,1
20241218,115100,596112927,696,696,696,696,0
20241218,115000,596112927,696,696,696,696,0
20241218,114900,596112927,696,696,696,696,20
20241218,114800,596099007,695,695,695,695,0
20241218,114700,596099007,695,696,696,695,3000
20241218,114600,594013954,696,700,700,695,1131
20241218,114500,593227804,695,697,697,695,12000
20241218,114400,584885295,700,700,700,700,1
20241218,114300,584884595,696,696,696,696,7
20241218,114200,584879723,700,700,700,700,3150
20241218,114100,582674723,700,700,700,700,11
20241218,114000,582667023,696,696,699,696,3513
20241218,113900,580221969,696,697,697,696,17336
20241218,113800,568146111,697,696,699,696,19
20241218,113700,568132866,697,700,700,697,1001
20241218,113600,567435166,696,697,697,696,6429
20241218,113500,562959053,697,699,699,697,38
20241218,113400,562932565,696,697,697,696,2731
20241218,113300,561031788,696,696,699,696,337
20241218,113200,560797233,700,700,700,700,20
20241218,113100,560783233,700,699,700,696,4276
20241218,113000,557803650,699,699,699,699,1265
20241218,112900,556919415,699,699,699,699,163
20241218,112800,556805478,699,699,699,699,142
20241218,112700,556706220,699,699,699,699,5313
20241218,112600,552992433,698,698,698,698,100
20241218,112500,552922633,697,698,698,697,4300
20241218,112400,549925433,698,698,698,698,509
20241218,112300,549570151,698,698,698,698,0
20241218,112200,549570151,698,698,698,698,0
20241218,112100,549570151,698,699,699,698,300
20241218,112000,549360551,699,699,699,699,2
20241218,111900,549359153,699,698,699,698,3
20241218,111800,549357058,699,699,699,699,201
20241218,111700,549216559,698,699,699,698,402
20241218,111600,548935861,699,699,699,699,200
20241218,111500,548796061,700,700,700,700,101
20241218,111400,548725361,697,697,697,697,2000
20241218,111300,547331361,700,700,700,700,0
20241218,111200,547331361,700,700,700,700,1112
20241218,111100,546552961,700,700,700,700,11
20241218,111000,546545261,697,699,699,697,10156
20241218,110900,539464945,702,702,702,702,0
20241218,110800,539464945,702,702,702,702,0
20241218,110700,539464945,702,702,702,702,0
20241218,110600,539464945,702,701,702,701,5501
20241218,110500,535608743,701,701,701,698,7
20241218,110400,535603848,699,699,699,699,1334
20241218,110300,534671382,697,697,697,697,500
20241218,110200,534322882,698,698,698,698,82
20241218,110100,534265646,698,698,698,698,0
20241218,110000,534265646,698,698,698,698,0
20241218,105900,534265646,698,697,698,697,1537
20241218,105800,533194356,696,696,696,696,0
20241218,105700,533194356,696,696,696,696,0
20241218,105600,533194356,696,696,696,696,2838
20241218,105500,531219108,696,696,696,696,0
20241218,105400,531219108,696,696,696,696,0
20241218,105300,531219108,696,696,696,696,9236
20241218,105200,524790852,697,697,697,696,96
20241218,105100,524723943,697,697,697,697,111
20241218,105000,524646576,697,697,697,696,9449
20241218,104900,518069913,696,696,696,696,1126
20241218,104800,517286217,696,697,697,696,104
20241218,104700,517213732,696,696,696,696,100
20241218,104600,517144132,696,696,696,696,36
20241218,104500,517119076,696,697,697,695,7924
20241218,104400,511608048,696,695,697,695,4128
20241218,104300,508736374,695,696,697,695,7322
20241218,104200,503646099,696,697,697,695,48673
20241218,104100,469772481,697,697,697,697,4248
20241218,104000,466811625,700,700,700,698,1896
20241218,103900,465487717,700,700,700,700,1
20241218,103800,465487017,700,697,700,697,1021
20241218,103700,464774755,697,700,700,697,7000
20241218,103600,459880755,700,698,700,697,16578
20241218,103500,448325884,698,700,700,698,9838
20241218,103400,441456960,700,699,700,699,4170
20241218,103300,438542112,699,699,699,699,12
20241218,103200,438533724,699,699,699,699,304
20241218,103100,438321228,698,699,699,698,9
20241218,103000,438314938,698,698,698,698,0
20241218,102900,438314938,698,699,699,698,5536
20241218,102800,434450774,699,699,699,699,94
20241218,102700,434385068,699,699,699,699,1326
20241218,102600,433458194,699,699,699,699,601
20241218,102500,433038095,699,699,699,699,11320
20241218,102400,425125415,699,699,699,699,90
20241218,102300,425062505,699,699,699,699,1
20241218,102200,425061806,699,699,699,699,210
20241218,102100,424915016,699,699,699,699,81
20241218,102000,424858397,697,698,698,697,1000
20241218,101900,424161347,697,698,698,697,2042
20241218,101800,422738053,697,698,698,697,7499
20241218,101700,417508204,698,699,699,697,13251
20241218,101600,408259650,700,700,700,700,0
20241218,101500,408259650,700,700,700,700,0
20241218,101400,408259650,700,699,700,698,4230
20241218,101300,405307070,698,698,698,698,139
20241218,101200,405210048,697,697,697,697,5841
20241218,101100,401138871,697,699,699,697,11284
20241218,101000,393269216,700,700,700,700,1581
20241218,100900,392162516,701,702,702,701,221
20241218,100800,392007575,702,702,702,699,14
20241218,100700,391997750,702,702,702,699,891
20241218,100600,391374760,702,700,703,700,10923
20241218,100500,383728653,699,700,700,699,1093
20241218,100400,382963563,700,698,700,698,1038
20241218,100300,382238381,699,700,700,699,1255
20241218,100200,381360002,700,698,700,698,3064
20241218,100100,379220409,700,697,700,697,1026
20241218,100000,378504942,696,697,697,696,9247
20241218,095900,372067677,697,699,699,697,5927
20241218,095800,367931223,700,699,700,699,1401
20241218,095700,366951472,700,700,700,700,2268
20241218,095600,365363872,700,699,700,699,29
20241218,095500,365343600,699,697,699,696,18885
20241218,095400,352197968,697,697,697,696,24323
20241218,095300,335255419,700,697,700,697,1860
20241218,095200,333958519,700,698,700,697,8012
20241218,095100,328368048,698,699,699,698,5615
20241218,095000,324446940,700,700,700,699,715
20241218,094900,323946441,700,700,700,698,45589
20241218,094800,292036725,700,706,708,698,91148
20241218,094700,228097118,708,708,708,706,118
20241218,094600,228013764,705,708,708,705,7
20241218,094500,228008811,708,708,708,708,0
20241218,094400,228008811,708,708,708,708,1
20241218,094300,228008103,704,707,707,704,511
20241218,094200,227648336,704,704,705,704,5699
20241218,094100,223636239,704,707,708,704,5611
20241218,094000,219686054,708,708,708,708,101
20241218,093900,219614546,708,706,708,704,1001
20241218,093800,218909095,709,709,709,704,2810
20241218,093700,216921279,705,710,710,704,19141
20241218,093600,203390112,710,710,710,707,1047
20241218,093500,202648695,710,708,711,707,22783
20241218,093400,186473981,708,706,708,706,8315
20241218,093300,180595374,706,707,707,706,1022
20241218,093200,179873841,707,706,708,706,714
20241218,093100,179368732,708,708,708,708,1
20241218,093000,179368024,705,706,706,705,2636
20241218,092900,177509547,705,707,707,705,13785
20241218,092800,167785340,706,706,710,706,3292
20241218,092700,165461158,707,710,710,707,16
20241218,092600,165449828,706,708,708,705,3312
20241218,092500,163111179,713,713,713,713,29
20241218,092400,163090502,709,710,714,709,3116
20241218,092300,160878414,714,708,714,708,1765
20241218,092200,159626453,708,707,708,707,1404
20241218,092100,158632825,707,705,707,703,4807
20241218,092000,155248696,703,705,705,703,9849
20241218,091900,148312109,705,707,707,705,46984
20241218,091800,115133308,709,709,709,709,3002
20241218,091700,113004890,707,709,709,707,6152
20241218,091600,108654600,711,711,711,710,485
20241218,091500,108309982,711,710,711,710,244
20241218,091400,108136499,714,709,714,709,10642
20241218,091300,100585567,706,705,709,705,2975
20241218,091200,98486732,707,708,709,704,22164
20241218,091100,82826989,708,710,710,708,4280
20241218,091000,79789642,711,716,716,711,11494
20241218,090900,71598570,715,714,716,714,1623
20241218,090800,70438181,715,715,715,715,600
20241218,090700,70009181,712,718,718,712,9985
20241218,090600,62887587,715,716,716,715,2401
20241218,090500,61170671,720,714,720,711,19014
20241218,090400,47561552,713,717,717,713,1891
20241218,090300,46211068,713,717,719,713,15644
20241218,090200,35027872,718,723,723,718,3645
20241218,090100,32405829,723,721,723,721,5116
20241218,090000,28715303,721,717,721,717,39745