stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,185600,160417976,515,515,515,515,2594
20241218,185500,160417976,515,515,515,515,0
20241218,185400,160417976,515,515,515,515,0
20241218,185300,160417976,515,515,515,515,0
20241218,185200,160417976,515,515,515,515,0
20241218,185100,160417976,515,515,515,515,0
20241218,185000,160417976,515,515,515,515,0
20241218,184900,160417976,515,515,515,515,0
20241218,184800,160417976,515,515,515,515,0
20241218,184700,160417976,515,515,515,515,0
20241218,184600,160417976,515,515,515,515,0
20241218,184500,160417976,515,515,515,515,0
20241218,184400,160417976,515,515,515,515,0
20241218,184300,160417976,515,515,515,515,0
20241218,184200,160417976,515,515,515,515,0
20241218,184100,160417976,515,515,515,515,0
20241218,184000,160417976,515,515,515,515,0
20241218,183900,160417976,515,515,515,515,0
20241218,183800,160417976,515,515,515,515,0
20241218,183700,160417976,515,515,515,515,0
20241218,183600,160417976,515,515,515,515,0
20241218,183500,160417976,515,515,515,515,0
20241218,183400,160417976,515,515,515,515,0
20241218,183300,160417976,515,515,515,515,0
20241218,183200,160417976,515,515,515,515,0
20241218,183100,160417976,515,515,515,515,0
20241218,183000,160417976,515,515,515,515,0
20241218,182900,160417976,515,515,515,515,0
20241218,182800,160417976,515,515,515,515,0
20241218,182700,160417976,515,515,515,515,0
20241218,182600,160417976,515,515,515,515,2594
20241218,182500,160417976,515,515,515,515,0
20241218,182400,160417976,515,515,515,515,0
20241218,182300,160417976,515,515,515,515,0
20241218,182200,160417976,515,515,515,515,0
20241218,182100,160417976,515,515,515,515,0
20241218,182000,160417976,515,515,515,515,0
20241218,181900,160417976,515,515,515,515,0
20241218,181800,160417976,515,515,515,515,0
20241218,181700,160417976,515,515,515,515,0
20241218,181600,160417976,515,515,515,515,0
20241218,181500,160417976,515,515,515,515,0
20241218,181400,160417976,515,515,515,515,0
20241218,181300,160417976,515,515,515,515,0
20241218,181200,160417976,515,515,515,515,0
20241218,181100,160417976,515,515,515,515,0
20241218,181000,160417976,515,515,515,515,0
20241218,180900,160417976,515,515,515,515,0
20241218,180800,160417976,515,515,515,515,0
20241218,180700,160417976,515,515,515,515,0
20241218,180600,160417976,515,515,515,515,0
20241218,180500,160417976,515,515,515,515,0
20241218,180400,160417976,515,515,515,515,0
20241218,180300,160417976,515,515,515,515,0
20241218,180200,160417976,515,515,515,515,0
20241218,180100,160417976,515,515,515,515,0
20241218,180000,160417976,515,515,515,515,0
20241218,175900,160417976,515,515,515,515,0
20241218,175800,160417976,515,515,515,515,0
20241218,175700,160417976,515,515,515,515,0
20241218,175600,160417976,515,515,515,515,2594
20241218,175500,160417976,515,515,515,515,0
20241218,175400,160417976,515,515,515,515,0
20241218,175300,160417976,515,515,515,515,0
20241218,175200,160417976,515,515,515,515,0
20241218,175100,160417976,515,515,515,515,0
20241218,175000,160417976,515,515,515,515,0
20241218,174900,160417976,515,515,515,515,0
20241218,174800,160417976,515,515,515,515,0
20241218,174700,160417976,515,515,515,515,0
20241218,174600,160417976,515,515,515,515,0
20241218,174500,160417976,515,515,515,515,0
20241218,174400,160417976,515,515,515,515,0
20241218,174300,160417976,515,515,515,515,0
20241218,174200,160417976,515,515,515,515,0
20241218,174100,160417976,515,515,515,515,0
20241218,174000,160417976,515,515,515,515,0
20241218,173900,160417976,515,515,515,515,0
20241218,173800,160417976,515,515,515,515,0
20241218,173700,160417976,515,515,515,515,0
20241218,173600,160417976,515,515,515,515,0
20241218,173500,160417976,515,515,515,515,0
20241218,173400,160417976,515,515,515,515,0
20241218,173300,160417976,515,515,515,515,0
20241218,173200,160417976,515,515,515,515,0
20241218,173100,160417976,515,515,515,515,0
20241218,173000,160417976,515,515,515,515,0
20241218,172900,160417976,515,515,515,515,0
20241218,172800,160417976,515,515,515,515,0
20241218,172700,160417976,515,515,515,515,0
20241218,172600,160417976,515,515,515,515,2594
20241218,172500,160417976,515,515,515,515,0
20241218,172400,160417976,515,515,515,515,0
20241218,172300,160417976,515,515,515,515,0
20241218,172200,160417976,515,515,515,515,0
20241218,172100,160417976,515,515,515,515,0
20241218,172000,160417976,515,515,515,515,0
20241218,171900,160417976,515,515,515,515,0
20241218,171800,160417976,515,515,515,515,0
20241218,171700,160417976,515,515,515,515,0
20241218,171600,160417976,515,515,515,515,0
20241218,171500,160417976,515,515,515,515,0
20241218,171400,160417976,515,515,515,515,0
20241218,171300,160417976,515,515,515,515,0
20241218,171200,160417976,515,515,515,515,0
20241218,171100,160417976,515,515,515,515,0
20241218,171000,160417976,515,515,515,515,0
20241218,170900,160417976,515,515,515,515,0
20241218,170800,160417976,515,515,515,515,0
20241218,170700,160417976,515,515,515,515,0
20241218,170600,160417976,515,515,515,515,0
20241218,170500,160417976,515,515,515,515,0
20241218,170400,160417976,515,515,515,515,0
20241218,170300,160417976,515,515,515,515,0
20241218,170200,160417976,515,515,515,515,0
20241218,170100,160417976,515,515,515,515,0
20241218,170000,160417976,515,515,515,515,0
20241218,165900,160417976,515,515,515,515,0
20241218,165800,160417976,515,515,515,515,0
20241218,165700,160417976,515,515,515,515,0
20241218,165600,160417976,515,515,515,515,2594
20241218,165500,160417976,515,515,515,515,0
20241218,165400,160417976,515,515,515,515,0
20241218,165300,160417976,515,515,515,515,0
20241218,165200,160417976,515,515,515,515,0
20241218,165100,160417976,515,515,515,515,0
20241218,165000,160417976,515,515,515,515,0
20241218,164900,160417976,515,515,515,515,0
20241218,164800,160417976,515,515,515,515,0
20241218,164700,160417976,515,515,515,515,0
20241218,164600,160417976,515,515,515,515,0
20241218,164500,160417976,515,515,515,515,0
20241218,164400,160417976,515,515,515,515,0
20241218,164300,160417976,515,515,515,515,0
20241218,164200,160417976,515,515,515,515,0
20241218,164100,160417976,515,515,515,515,0
20241218,164000,160417976,515,515,515,515,0
20241218,163900,160417976,515,515,515,515,0
20241218,163800,160417976,515,515,515,515,0
20241218,163700,160417976,515,515,515,515,0
20241218,163600,160417976,515,515,515,515,0
20241218,163500,160417976,515,515,515,515,0
20241218,163400,160417976,515,515,515,515,0
20241218,163300,160417976,515,515,515,515,0
20241218,163200,160417976,515,515,515,515,0
20241218,163100,160417976,515,515,515,515,0
20241218,163000,160417976,515,515,515,515,0
20241218,162900,160417976,515,515,515,515,0
20241218,162800,160417976,515,515,515,515,0
20241218,162700,160417976,515,515,515,515,0
20241218,162600,160417976,515,515,515,515,2594
20241218,162500,160417976,515,515,515,515,0
20241218,162400,160417976,515,515,515,515,0
20241218,162300,160417976,515,515,515,515,0
20241218,162200,160417976,515,515,515,515,0
20241218,162100,160417976,515,515,515,515,0
20241218,162000,160417976,515,515,515,515,0
20241218,161900,160417976,515,515,515,515,0
20241218,161800,160417976,515,515,515,515,0
20241218,161700,160417976,515,515,515,515,0
20241218,161600,160417976,515,515,515,515,0
20241218,161500,160417976,515,515,515,515,0
20241218,161400,160417976,515,515,515,515,0
20241218,161300,160417976,515,515,515,515,0
20241218,161200,160417976,515,515,515,515,0
20241218,161100,160417976,515,515,515,515,0
20241218,161000,160417976,515,515,515,515,0
20241218,160900,160417976,515,515,515,515,0
20241218,160800,160417976,515,515,515,515,0
20241218,160700,160417976,515,515,515,515,0
20241218,160600,160417976,515,515,515,515,0
20241218,160500,160417976,515,515,515,515,0
20241218,160400,160417976,515,515,515,515,0
20241218,160300,160417976,515,515,515,515,0
20241218,160200,160417976,515,515,515,515,0
20241218,160100,160417976,515,515,515,515,0
20241218,160000,160417976,515,515,515,515,0
20241218,155900,160417976,515,515,515,515,0
20241218,155800,160417976,515,515,515,515,0
20241218,155700,160417976,515,515,515,515,0
20241218,155600,160417976,515,515,515,515,2594
20241218,155500,160417976,515,515,515,515,0
20241218,155400,160417976,515,515,515,515,0
20241218,155300,160417976,515,515,515,515,0
20241218,155200,160417976,515,515,515,515,0
20241218,155100,160417976,515,515,515,515,0
20241218,155000,160417976,515,515,515,515,0
20241218,154900,160417976,515,515,515,515,0
20241218,154800,160417976,515,515,515,515,0
20241218,154700,160417976,515,515,515,515,0
20241218,154600,160417976,515,515,515,515,0
20241218,154500,160417976,515,515,515,515,0
20241218,154400,160417976,515,515,515,515,0
20241218,154300,160417976,515,515,515,515,0
20241218,154200,160417976,515,515,515,515,0
20241218,154100,160417976,515,515,515,515,0
20241218,154000,160417976,515,515,515,515,0
20241218,153900,160417976,515,515,515,515,0
20241218,153800,160417976,515,515,515,515,0
20241218,153700,160417976,515,515,515,515,0
20241218,153600,160417976,515,515,515,515,0
20241218,153500,160417976,515,515,515,515,0
20241218,153400,160417976,515,515,515,515,0
20241218,153300,160417976,515,515,515,515,0
20241218,153200,160417976,515,515,515,515,0
20241218,153100,160417976,515,515,515,515,0
20241218,153000,160417976,515,515,515,515,2594
20241218,152900,159082066,515,515,515,515,0
20241218,152800,159082066,515,515,515,515,0
20241218,152700,159082066,515,515,515,515,0
20241218,152600,159082066,515,515,515,515,0
20241218,152500,159082066,515,515,515,515,0
20241218,152400,159082066,515,515,515,515,0
20241218,152300,159082066,515,515,515,515,0
20241218,152200,159082066,515,515,515,515,0
20241218,152100,159082066,515,515,515,515,0
20241218,152000,159082066,515,515,515,515,0
20241218,151900,159082066,515,514,515,513,8205
20241218,151800,154871743,514,516,516,514,2472
20241218,151700,153598281,516,515,516,515,868
20241218,151600,153150554,516,515,516,515,2589
20241218,151500,151815648,515,515,515,515,0
20241218,151400,151815648,515,515,515,515,1283
20241218,151300,151154903,515,515,515,515,0
20241218,151200,151154903,515,514,515,514,1480
20241218,151100,150392803,515,515,515,515,0
20241218,151000,150392803,515,515,515,515,959
20241218,150900,149898918,513,513,513,513,0
20241218,150800,149898918,513,513,513,513,7647
20241218,150700,145976007,514,513,514,513,2260
20241218,150600,144814551,515,515,515,515,0
20241218,150500,144814551,515,515,515,515,1
20241218,150400,144814036,515,515,515,515,1137
20241218,150300,144228481,515,515,515,515,0
20241218,150200,144228481,515,515,515,515,0
20241218,150100,144228481,515,515,515,515,0
20241218,150000,144228481,515,515,515,515,0
20241218,145900,144228481,515,515,515,515,323
20241218,145800,144062136,515,515,515,515,0
20241218,145700,144062136,515,515,515,515,646
20241218,145600,143729446,515,512,515,512,311
20241218,145500,143570182,512,512,512,512,200
20241218,145400,143467782,512,512,512,512,145
20241218,145300,143393542,512,513,513,512,244
20241218,145200,143268414,515,515,515,515,43
20241218,145100,143246269,514,514,514,514,0
20241218,145000,143246269,514,514,514,514,0
20241218,144900,143246269,514,514,514,514,1
20241218,144800,143245755,515,515,515,515,0
20241218,144700,143245755,515,515,515,515,0
20241218,144600,143245755,515,515,515,515,0
20241218,144500,143245755,515,515,515,515,0
20241218,144400,143245755,515,515,515,515,0
20241218,144300,143245755,515,514,515,514,1190
20241218,144200,142632925,513,515,515,513,2143
20241218,144100,141533378,515,515,515,515,0
20241218,144000,141533378,515,515,515,515,0
20241218,143900,141533378,515,515,515,515,0
20241218,143800,141533378,515,515,515,515,0
20241218,143700,141533378,515,514,515,514,486
20241218,143600,141283288,514,514,514,514,197
20241218,143500,141182030,513,513,513,513,0
20241218,143400,141182030,513,513,513,513,0
20241218,143300,141182030,513,513,513,513,2239
20241218,143200,140033423,514,514,514,514,0
20241218,143100,140033423,514,514,514,514,0
20241218,143000,140033423,514,514,514,514,130
20241218,142900,139966603,514,514,514,514,0
20241218,142800,139966603,514,514,514,514,482
20241218,142700,139718855,514,514,514,514,0
20241218,142600,139718855,514,514,514,514,0
20241218,142500,139718855,514,514,514,514,1445
20241218,142400,138976125,513,513,514,513,1110
20241218,142300,138406685,513,514,514,513,74
20241218,142200,138368699,514,514,514,514,0
20241218,142100,138368699,514,514,514,514,0
20241218,142000,138368699,514,514,514,514,583
20241218,141900,138069037,514,514,514,514,2358
20241218,141800,136857025,514,514,514,514,611
20241218,141700,136542971,515,515,515,515,0
20241218,141600,136542971,515,515,515,515,1
20241218,141500,136542456,512,512,512,512,0
20241218,141400,136542456,512,512,512,512,0
20241218,141300,136542456,512,512,512,512,0
20241218,141200,136542456,512,512,512,512,0
20241218,141100,136542456,512,512,512,512,0
20241218,141000,136542456,512,512,512,512,1140
20241218,140900,135958776,515,515,515,515,0
20241218,140800,135958776,515,515,515,515,0
20241218,140700,135958776,515,515,515,515,0
20241218,140600,135958776,515,515,515,515,0
20241218,140500,135958776,515,515,515,515,0
20241218,140400,135958776,515,515,515,515,8
20241218,140300,135954656,515,513,515,512,643
20241218,140200,135624777,515,514,515,514,2724
20241218,140100,134222878,514,514,514,514,0
20241218,140000,134222878,514,514,514,514,0
20241218,135900,134222878,514,514,514,514,100
20241218,135800,134171478,515,515,515,515,0
20241218,135700,134171478,515,515,515,515,0
20241218,135600,134171478,515,515,515,515,0
20241218,135500,134171478,515,516,516,515,1680
20241218,135400,133306258,516,516,516,516,0
20241218,135300,133306258,516,516,516,516,1490
20241218,135200,132537418,515,514,515,514,55
20241218,135100,132509113,516,516,516,516,0
20241218,135000,132509113,516,515,516,515,3370
20241218,134900,130770563,515,515,516,515,43
20241218,134800,130748396,515,515,515,515,0
20241218,134700,130748396,515,514,515,514,13617
20241218,134600,123743679,514,514,514,514,1262
20241218,134500,123095011,514,514,514,514,0
20241218,134400,123095011,514,514,514,514,0
20241218,134300,123095011,514,514,514,514,0
20241218,134200,123095011,514,514,514,514,0
20241218,134100,123095011,514,514,514,514,0
20241218,134000,123095011,514,514,514,514,0
20241218,133900,123095011,514,514,514,514,0
20241218,133800,123095011,514,514,514,514,0
20241218,133700,123095011,514,514,514,514,100
20241218,133600,123043611,512,512,512,512,0
20241218,133500,123043611,512,512,512,512,3
20241218,133400,123042075,512,514,514,512,379
20241218,133300,122847623,514,514,514,514,1780
20241218,133200,121932703,514,514,514,514,0
20241218,133100,121932703,514,514,514,514,0
20241218,133000,121932703,514,513,514,513,5822
20241218,132900,118942220,512,512,512,512,0
20241218,132800,118942220,512,512,512,512,0
20241218,132700,118942220,512,512,512,512,0
20241218,132600,118942220,512,512,512,512,2000
20241218,132500,117918220,512,512,512,512,1000
20241218,132400,117406220,513,513,513,513,1000
20241218,132300,116893220,513,513,513,513,9647
20241218,132200,111944309,512,512,512,512,0
20241218,132100,111944309,512,511,512,511,5653
20241218,132000,109053853,511,511,511,511,1
20241218,131900,109053342,511,511,511,511,0
20241218,131800,109053342,511,511,511,511,975
20241218,131700,108555117,511,511,511,511,0
20241218,131600,108555117,511,511,511,511,400
20241218,131500,108350717,511,511,511,511,0
20241218,131400,108350717,511,511,511,511,0
20241218,131300,108350717,511,511,511,511,2
20241218,131200,108349695,511,511,511,511,0
20241218,131100,108349695,511,511,511,511,0
20241218,131000,108349695,511,511,511,511,0
20241218,130900,108349695,511,511,511,511,252
20241218,130800,108220923,509,509,509,509,0
20241218,130700,108220923,509,509,509,509,0
20241218,130600,108220923,509,509,509,509,2201
20241218,130500,107100614,510,510,510,510,0
20241218,130400,107100614,510,511,511,510,1124
20241218,130300,106526451,511,511,511,511,0
20241218,130200,106526451,511,511,511,511,9
20241218,130100,106521852,511,511,511,511,657
20241218,130000,106186125,511,511,511,511,0
20241218,125900,106186125,511,511,511,511,0
20241218,125800,106186125,511,511,511,511,0
20241218,125700,106186125,511,511,511,511,0
20241218,125600,106186125,511,511,511,511,1000
20241218,125500,105675125,511,511,511,511,0
20241218,125400,105675125,511,511,511,511,0
20241218,125300,105675125,511,511,511,511,0
20241218,125200,105675125,511,511,511,511,2
20241218,125100,105674103,511,511,511,511,0
20241218,125000,105674103,511,511,511,511,0
20241218,124900,105674103,511,511,511,511,196
20241218,124800,105573947,511,511,511,511,156
20241218,124700,105494231,508,508,508,508,0
20241218,124600,105494231,508,508,508,508,0
20241218,124500,105494231,508,508,508,508,0
20241218,124400,105494231,508,508,508,508,2508
20241218,124300,104220167,511,511,511,511,0
20241218,124200,104220167,511,511,511,511,0
20241218,124100,104220167,511,511,511,511,0
20241218,124000,104220167,511,511,511,511,0
20241218,123900,104220167,511,511,511,511,0
20241218,123800,104220167,511,511,511,511,0
20241218,123700,104220167,511,511,511,511,0
20241218,123600,104220167,511,511,511,511,1
20241218,123500,104219656,511,511,511,511,0
20241218,123400,104219656,511,511,511,511,0
20241218,123300,104219656,511,511,511,511,0
20241218,123200,104219656,511,511,511,511,0
20241218,123100,104219656,511,511,511,511,0
20241218,123000,104219656,511,511,511,511,0
20241218,122900,104219656,511,511,511,511,0
20241218,122800,104219656,511,511,511,511,0
20241218,122700,104219656,511,511,511,511,0
20241218,122600,104219656,511,511,511,511,0
20241218,122500,104219656,511,511,511,511,0
20241218,122400,104219656,511,511,511,511,0
20241218,122300,104219656,511,511,511,511,0
20241218,122200,104219656,511,511,511,511,1
20241218,122100,104219145,511,511,511,511,1
20241218,122000,104218634,508,508,508,508,35
20241218,121900,104200854,508,508,508,508,0
20241218,121800,104200854,508,508,508,508,0
20241218,121700,104200854,508,508,508,508,0
20241218,121600,104200854,508,508,508,508,2000
20241218,121500,103184854,508,509,509,508,5144
20241218,121400,100569740,511,511,511,511,0
20241218,121300,100569740,511,511,511,511,0
20241218,121200,100569740,511,511,511,511,0
20241218,121100,100569740,511,511,511,511,310
20241218,121000,100411330,509,509,509,509,0
20241218,120900,100411330,509,509,509,509,7
20241218,120800,100407767,511,511,511,511,0
20241218,120700,100407767,511,511,511,511,0
20241218,120600,100407767,511,511,511,511,1408
20241218,120500,99688279,511,511,511,511,0
20241218,120400,99688279,511,511,511,511,0
20241218,120300,99688279,511,511,511,511,0
20241218,120200,99688279,511,511,511,511,7
20241218,120100,99684702,511,511,511,511,0
20241218,120000,99684702,511,511,511,511,223
20241218,115900,99570749,509,509,509,509,0
20241218,115800,99570749,509,509,509,509,0
20241218,115700,99570749,509,509,511,509,123
20241218,115600,99508140,511,511,511,511,0
20241218,115500,99508140,511,511,511,511,1000
20241218,115400,98997140,511,511,511,511,0
20241218,115300,98997140,511,511,511,511,0
20241218,115200,98997140,511,511,511,511,0
20241218,115100,98997140,511,511,511,511,135
20241218,115000,98928155,508,508,508,508,8
20241218,114900,98924091,512,512,512,512,0
20241218,114800,98924091,512,512,512,512,0
20241218,114700,98924091,512,512,512,512,0
20241218,114600,98924091,512,512,512,512,0
20241218,114500,98924091,512,512,512,512,1
20241218,114400,98923579,512,512,512,512,0
20241218,114300,98923579,512,512,512,512,1
20241218,114200,98923067,512,512,512,512,0
20241218,114100,98923067,512,512,512,512,0
20241218,114000,98923067,512,512,512,512,0
20241218,113900,98923067,512,512,512,512,0
20241218,113800,98923067,512,511,512,511,620
20241218,113700,98605919,509,509,509,509,0
20241218,113600,98605919,509,509,509,509,0
20241218,113500,98605919,509,509,509,509,0
20241218,113400,98605919,509,509,509,509,0
20241218,113300,98605919,509,509,509,509,1142
20241218,113200,98024641,510,510,510,510,0
20241218,113100,98024641,510,510,510,510,3039
20241218,113000,96474751,511,511,511,511,0
20241218,112900,96474751,511,511,511,511,1600
20241218,112800,95657151,511,511,511,511,4
20241218,112700,95655107,510,510,510,510,0
20241218,112600,95655107,510,510,510,510,0
20241218,112500,95655107,510,510,510,510,0
20241218,112400,95655107,510,510,510,510,1825
20241218,112300,94724357,511,511,511,511,100
20241218,112200,94673257,512,512,512,512,0
20241218,112100,94673257,512,512,512,512,1
20241218,112000,94672745,510,510,510,510,900
20241218,111900,94213745,510,510,510,510,0
20241218,111800,94213745,510,511,511,510,1716
20241218,111700,93337869,512,512,512,512,0
20241218,111600,93337869,512,512,512,512,3
20241218,111500,93336333,512,512,512,512,1146
20241218,111400,92749581,512,512,512,512,0
20241218,111300,92749581,512,512,512,512,0
20241218,111200,92749581,512,512,512,512,0
20241218,111100,92749581,512,512,512,512,100
20241218,111000,92698381,512,512,512,512,0
20241218,110900,92698381,512,512,512,512,840
20241218,110800,92268301,511,511,511,511,0
20241218,110700,92268301,511,511,511,511,0
20241218,110600,92268301,511,511,511,511,0
20241218,110500,92268301,511,511,511,511,0
20241218,110400,92268301,511,511,511,511,215
20241218,110300,92158436,512,512,512,512,0
20241218,110200,92158436,512,512,512,512,0
20241218,110100,92158436,512,512,512,512,0
20241218,110000,92158436,512,512,512,512,409
20241218,105900,91949028,511,511,511,511,0
20241218,105800,91949028,511,511,511,511,4
20241218,105700,91946984,512,512,512,512,46
20241218,105600,91923432,512,512,512,512,0
20241218,105500,91923432,512,512,512,512,0
20241218,105400,91923432,512,512,512,512,258
20241218,105300,91791336,510,510,510,510,0
20241218,105200,91791336,510,510,510,510,163
20241218,105100,91708206,512,512,512,512,0
20241218,105000,91708206,512,512,512,512,1
20241218,104900,91707694,512,512,512,512,1500
20241218,104800,90939694,513,512,513,512,304
20241218,104700,90784027,512,512,512,512,38
20241218,104600,90764571,513,513,513,513,294
20241218,104500,90613749,512,512,512,512,0
20241218,104400,90613749,512,512,512,512,52
20241218,104300,90587125,513,513,513,513,1065
20241218,104200,90040780,511,511,511,511,0
20241218,104100,90040780,511,511,511,511,1000
20241218,104000,89529780,512,512,512,512,1000
20241218,103900,89017780,512,512,512,512,2
20241218,103800,89016756,512,512,512,512,10
20241218,103700,89011636,512,512,512,512,1000
20241218,103600,88499636,512,513,513,512,1324
20241218,103500,87821424,513,513,513,513,0
20241218,103400,87821424,513,513,513,513,3
20241218,103300,87819885,513,511,513,511,1300
20241218,103200,87155139,511,511,511,511,0
20241218,103100,87155139,511,511,511,511,0
20241218,103000,87155139,511,510,511,510,544
20241218,102900,86877174,511,511,511,511,0
20241218,102800,86877174,511,511,511,511,2451
20241218,102700,85624713,511,511,511,511,5
20241218,102600,85622158,510,510,510,510,61
20241218,102500,85591048,510,510,510,510,20
20241218,102400,85580848,510,510,510,510,221
20241218,102300,85468138,510,510,510,510,300
20241218,102200,85315138,513,512,513,512,2553
20241218,102100,84006163,512,512,512,512,0
20241218,102000,84006163,512,512,512,512,412
20241218,101900,83795219,509,509,509,509,0
20241218,101800,83795219,509,509,509,509,800
20241218,101700,83388019,508,508,508,508,954
20241218,101600,82903387,507,507,507,507,97
20241218,101500,82854208,507,509,509,507,400
20241218,101400,82651008,509,509,509,509,0
20241218,101300,82651008,509,509,509,509,1627
20241218,101200,81822865,505,506,506,505,102
20241218,101100,81771354,505,505,505,505,0
20241218,101000,81771354,505,505,505,505,0
20241218,100900,81771354,505,505,505,505,53
20241218,100800,81744589,505,505,505,505,9
20241218,100700,81740044,509,504,509,504,85331
20241218,100600,38552926,504,504,505,503,18056
20241218,100500,29455646,505,505,505,505,1
20241218,100400,29455141,506,504,506,504,95
20241218,100300,29407223,504,504,504,504,0
20241218,100200,29407223,504,506,506,504,14649
20241218,100100,22004388,506,506,506,506,0
20241218,100000,22004388,506,506,506,506,0
20241218,095900,22004388,506,506,506,506,0
20241218,095800,22004388,506,506,506,506,0
20241218,095700,22004388,506,507,507,506,300
20241218,095600,21852488,508,508,508,508,0
20241218,095500,21852488,508,508,508,508,0
20241218,095400,21852488,508,508,508,508,0
20241218,095300,21852488,508,508,508,508,0
20241218,095200,21852488,508,508,508,508,16
20241218,095100,21844360,506,506,506,506,0
20241218,095000,21844360,506,506,506,506,0
20241218,094900,21844360,506,506,506,506,43
20241218,094800,21822602,506,507,507,506,2066
20241218,094700,20776136,507,507,507,507,1014
20241218,094600,20262038,507,507,507,507,51
20241218,094500,20236181,508,508,508,508,76
20241218,094400,20197573,507,508,508,507,1015
20241218,094300,19682967,507,507,507,507,0
20241218,094200,19682967,507,507,507,507,250
20241218,094100,19556217,508,508,508,508,100
20241218,094000,19505417,508,509,509,508,1302
20241218,093900,18843999,509,509,509,509,5
20241218,093800,18841454,510,510,510,510,6239
20241218,093700,15659564,512,512,512,512,0
20241218,093600,15659564,512,512,512,512,374
20241218,093500,15468076,513,513,513,513,11
20241218,093400,15462433,513,514,514,513,18
20241218,093300,15453194,514,513,514,513,2381
20241218,093200,14230360,513,513,513,513,5215
20241218,093100,11555065,513,511,513,510,1276
20241218,093000,10901334,513,510,513,510,712
20241218,092900,10536105,510,510,510,510,500
20241218,092800,10281105,510,510,510,510,1
20241218,092700,10280595,510,510,510,508,485
20241218,092600,10033703,510,513,513,510,761
20241218,092500,9644973,513,513,513,513,340
20241218,092400,9470553,513,513,513,513,36
20241218,092300,9452085,514,514,514,514,299
20241218,092200,9298399,513,513,513,513,4449
20241218,092100,7016062,513,513,513,513,279
20241218,092000,6872935,513,510,513,510,1958
20241218,091900,5870550,510,510,510,510,210
20241218,091800,5763450,510,510,510,510,11
20241218,091700,5757840,507,507,507,507,100
20241218,091600,5707140,511,511,511,511,77
20241218,091500,5667793,507,507,507,507,107
20241218,091400,5613544,506,506,506,506,0
20241218,091300,5613544,506,506,506,506,0
20241218,091200,5613544,506,506,506,506,0
20241218,091100,5613544,506,506,506,506,781
20241218,091000,5218358,506,506,506,506,178
20241218,090900,5128290,511,510,511,510,77
20241218,090800,5088947,511,511,511,511,4
20241218,090700,5086903,512,511,512,511,497
20241218,090600,4832639,506,506,506,506,200
20241218,090500,4731439,512,512,512,512,106
20241218,090400,4677167,505,505,505,505,0
20241218,090300,4677167,505,505,505,505,0
20241218,090200,4677167,505,505,505,505,236
20241218,090100,4557987,501,501,501,501,6387
20241218,090000,1358100,503,503,503,503,2700