stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,191100,298916524,819,819,819,819,12275
20241218,191000,298916524,819,819,819,819,0
20241218,190900,298916524,819,819,819,819,0
20241218,190800,298916524,819,819,819,819,0
20241218,190700,298916524,819,819,819,819,0
20241218,190600,298916524,819,819,819,819,0
20241218,190500,298916524,819,819,819,819,0
20241218,190400,298916524,819,819,819,819,0
20241218,190300,298916524,819,819,819,819,0
20241218,190200,298916524,819,819,819,819,0
20241218,190100,298916524,819,819,819,819,0
20241218,190000,298916524,819,819,819,819,0
20241218,185900,298916524,819,819,819,819,0
20241218,185800,298916524,819,819,819,819,0
20241218,185700,298916524,819,819,819,819,0
20241218,185600,298916524,819,819,819,819,0
20241218,185500,298916524,819,819,819,819,0
20241218,185400,298916524,819,819,819,819,0
20241218,185300,298916524,819,819,819,819,0
20241218,185200,298916524,819,819,819,819,0
20241218,185100,298916524,819,819,819,819,0
20241218,185000,298916524,819,819,819,819,0
20241218,184900,298916524,819,819,819,819,0
20241218,184800,298916524,819,819,819,819,0
20241218,184700,298916524,819,819,819,819,0
20241218,184600,298916524,819,819,819,819,0
20241218,184500,298916524,819,819,819,819,0
20241218,184400,298916524,819,819,819,819,0
20241218,184300,298916524,819,819,819,819,0
20241218,184200,298916524,819,819,819,819,0
20241218,184100,298916524,819,819,819,819,12275
20241218,184000,298916524,819,819,819,819,0
20241218,183900,298916524,819,819,819,819,0
20241218,183800,298916524,819,819,819,819,0
20241218,183700,298916524,819,819,819,819,0
20241218,183600,298916524,819,819,819,819,0
20241218,183500,298916524,819,819,819,819,0
20241218,183400,298916524,819,819,819,819,0
20241218,183300,298916524,819,819,819,819,0
20241218,183200,298916524,819,819,819,819,0
20241218,183100,298916524,819,819,819,819,0
20241218,183000,298916524,819,819,819,819,0
20241218,182900,298916524,819,819,819,819,0
20241218,182800,298916524,819,819,819,819,0
20241218,182700,298916524,819,819,819,819,0
20241218,182600,298916524,819,819,819,819,0
20241218,182500,298916524,819,819,819,819,0
20241218,182400,298916524,819,819,819,819,0
20241218,182300,298916524,819,819,819,819,0
20241218,182200,298916524,819,819,819,819,0
20241218,182100,298916524,819,819,819,819,0
20241218,182000,298916524,819,819,819,819,0
20241218,181900,298916524,819,819,819,819,0
20241218,181800,298916524,819,819,819,819,0
20241218,181700,298916524,819,819,819,819,0
20241218,181600,298916524,819,819,819,819,0
20241218,181500,298916524,819,819,819,819,0
20241218,181400,298916524,819,819,819,819,0
20241218,181300,298916524,819,819,819,819,0
20241218,181200,298916524,819,819,819,819,0
20241218,181100,298916524,819,819,819,819,12275
20241218,181000,298916524,819,819,819,819,0
20241218,180900,298916524,819,819,819,819,0
20241218,180800,298916524,819,819,819,819,0
20241218,180700,298916524,819,819,819,819,0
20241218,180600,298916524,819,819,819,819,0
20241218,180500,298916524,819,819,819,819,0
20241218,180400,298916524,819,819,819,819,0
20241218,180300,298916524,819,819,819,819,0
20241218,180200,298916524,819,819,819,819,0
20241218,180100,298916524,819,819,819,819,0
20241218,180000,298916524,819,819,819,819,0
20241218,175900,298916524,819,819,819,819,0
20241218,175800,298916524,819,819,819,819,0
20241218,175700,298916524,819,819,819,819,0
20241218,175600,298916524,819,819,819,819,0
20241218,175500,298916524,819,819,819,819,0
20241218,175400,298916524,819,819,819,819,0
20241218,175300,298916524,819,819,819,819,0
20241218,175200,298916524,819,819,819,819,0
20241218,175100,298916524,819,819,819,819,0
20241218,175000,298916524,819,819,819,819,0
20241218,174900,298916524,819,819,819,819,0
20241218,174800,298916524,819,819,819,819,0
20241218,174700,298916524,819,819,819,819,0
20241218,174600,298916524,819,819,819,819,0
20241218,174500,298916524,819,819,819,819,0
20241218,174400,298916524,819,819,819,819,0
20241218,174300,298916524,819,819,819,819,0
20241218,174200,298916524,819,819,819,819,0
20241218,174100,298916524,819,819,819,819,12275
20241218,174000,298916524,819,819,819,819,0
20241218,173900,298916524,819,819,819,819,0
20241218,173800,298916524,819,819,819,819,0
20241218,173700,298916524,819,819,819,819,0
20241218,173600,298916524,819,819,819,819,0
20241218,173500,298916524,819,819,819,819,0
20241218,173400,298916524,819,819,819,819,0
20241218,173300,298916524,819,819,819,819,0
20241218,173200,298916524,819,819,819,819,0
20241218,173100,298916524,819,819,819,819,0
20241218,173000,298916524,819,819,819,819,0
20241218,172900,298916524,819,819,819,819,0
20241218,172800,298916524,819,819,819,819,0
20241218,172700,298916524,819,819,819,819,0
20241218,172600,298916524,819,819,819,819,0
20241218,172500,298916524,819,819,819,819,0
20241218,172400,298916524,819,819,819,819,0
20241218,172300,298916524,819,819,819,819,0
20241218,172200,298916524,819,819,819,819,0
20241218,172100,298916524,819,819,819,819,0
20241218,172000,298916524,819,819,819,819,0
20241218,171900,298916524,819,819,819,819,0
20241218,171800,298916524,819,819,819,819,0
20241218,171700,298916524,819,819,819,819,0
20241218,171600,298916524,819,819,819,819,0
20241218,171500,298916524,819,819,819,819,0
20241218,171400,298916524,819,819,819,819,0
20241218,171300,298916524,819,819,819,819,0
20241218,171200,298916524,819,819,819,819,0
20241218,171100,298916524,819,819,819,819,12275
20241218,171000,298916524,819,819,819,819,0
20241218,170900,298916524,819,819,819,819,0
20241218,170800,298916524,819,819,819,819,0
20241218,170700,298916524,819,819,819,819,0
20241218,170600,298916524,819,819,819,819,0
20241218,170500,298916524,819,819,819,819,0
20241218,170400,298916524,819,819,819,819,0
20241218,170300,298916524,819,819,819,819,0
20241218,170200,298916524,819,819,819,819,0
20241218,170100,298916524,819,819,819,819,0
20241218,170000,298916524,819,819,819,819,0
20241218,165900,298916524,819,819,819,819,0
20241218,165800,298916524,819,819,819,819,0
20241218,165700,298916524,819,819,819,819,0
20241218,165600,298916524,819,819,819,819,0
20241218,165500,298916524,819,819,819,819,0
20241218,165400,298916524,819,819,819,819,0
20241218,165300,298916524,819,819,819,819,0
20241218,165200,298916524,819,819,819,819,0
20241218,165100,298916524,819,819,819,819,0
20241218,165000,298916524,819,819,819,819,0
20241218,164900,298916524,819,819,819,819,0
20241218,164800,298916524,819,819,819,819,0
20241218,164700,298916524,819,819,819,819,0
20241218,164600,298916524,819,819,819,819,0
20241218,164500,298916524,819,819,819,819,0
20241218,164400,298916524,819,819,819,819,0
20241218,164300,298916524,819,819,819,819,0
20241218,164200,298916524,819,819,819,819,0
20241218,164100,298916524,819,819,819,819,12275
20241218,164000,298916524,819,819,819,819,0
20241218,163900,298916524,819,819,819,819,0
20241218,163800,298916524,819,819,819,819,0
20241218,163700,298916524,819,819,819,819,0
20241218,163600,298916524,819,819,819,819,0
20241218,163500,298916524,819,819,819,819,0
20241218,163400,298916524,819,819,819,819,0
20241218,163300,298916524,819,819,819,819,0
20241218,163200,298916524,819,819,819,819,0
20241218,163100,298916524,819,819,819,819,0
20241218,163000,298916524,819,819,819,819,0
20241218,162900,298916524,819,819,819,819,0
20241218,162800,298916524,819,819,819,819,0
20241218,162700,298916524,819,819,819,819,0
20241218,162600,298916524,819,819,819,819,0
20241218,162500,298916524,819,819,819,819,0
20241218,162400,298916524,819,819,819,819,0
20241218,162300,298916524,819,819,819,819,0
20241218,162200,298916524,819,819,819,819,0
20241218,162100,298916524,819,819,819,819,0
20241218,162000,298916524,819,819,819,819,0
20241218,161900,298916524,819,819,819,819,0
20241218,161800,298916524,819,819,819,819,0
20241218,161700,298916524,819,819,819,819,0
20241218,161600,298916524,819,819,819,819,0
20241218,161500,298916524,819,819,819,819,0
20241218,161400,298916524,819,819,819,819,0
20241218,161300,298916524,819,819,819,819,0
20241218,161200,298916524,819,819,819,819,0
20241218,161100,298916524,819,819,819,819,12275
20241218,161000,298916524,819,819,819,819,0
20241218,160900,298916524,819,819,819,819,0
20241218,160800,298916524,819,819,819,819,0
20241218,160700,298916524,819,819,819,819,0
20241218,160600,298916524,819,819,819,819,0
20241218,160500,298916524,819,819,819,819,0
20241218,160400,298916524,819,819,819,819,0
20241218,160300,298916524,819,819,819,819,0
20241218,160200,298916524,819,819,819,819,0
20241218,160100,298916524,819,819,819,819,0
20241218,160000,298916524,819,819,819,819,0
20241218,155900,298916524,819,819,819,819,0
20241218,155800,298916524,819,819,819,819,0
20241218,155700,298916524,819,819,819,819,0
20241218,155600,298916524,819,819,819,819,0
20241218,155500,298916524,819,819,819,819,0
20241218,155400,298916524,819,819,819,819,0
20241218,155300,298916524,819,819,819,819,0
20241218,155200,298916524,819,819,819,819,0
20241218,155100,298916524,819,819,819,819,0
20241218,155000,298916524,819,819,819,819,0
20241218,154900,298916524,819,819,819,819,0
20241218,154800,298916524,819,819,819,819,0
20241218,154700,298916524,819,819,819,819,0
20241218,154600,298916524,819,819,819,819,0
20241218,154500,298916524,819,819,819,819,0
20241218,154400,298916524,819,819,819,819,0
20241218,154300,298916524,819,819,819,819,0
20241218,154200,298916524,819,819,819,819,0
20241218,154100,298916524,819,819,819,819,12275
20241218,154000,298916524,819,819,819,819,0
20241218,153900,298916524,819,819,819,819,0
20241218,153800,298916524,819,819,819,819,0
20241218,153700,298916524,819,819,819,819,0
20241218,153600,298916524,819,819,819,819,0
20241218,153500,298916524,819,819,819,819,0
20241218,153400,298916524,819,819,819,819,0
20241218,153300,298916524,819,819,819,819,0
20241218,153200,298916524,819,819,819,819,0
20241218,153100,298916524,819,819,819,819,0
20241218,153000,298916524,819,819,819,819,12275
20241218,152900,288863299,818,818,818,818,0
20241218,152800,288863299,818,818,818,818,0
20241218,152700,288863299,818,818,818,818,0
20241218,152600,288863299,818,818,818,818,0
20241218,152500,288863299,818,818,818,818,0
20241218,152400,288863299,818,818,818,818,0
20241218,152300,288863299,818,818,818,818,0
20241218,152200,288863299,818,818,818,818,0
20241218,152100,288863299,818,818,818,818,0
20241218,152000,288863299,818,818,818,818,0
20241218,151900,288863299,818,818,818,818,678
20241218,151800,288308695,818,815,818,815,619
20241218,151700,287803853,815,818,818,815,5189
20241218,151600,283567265,817,819,819,817,116
20241218,151500,283472395,819,818,819,818,1711
20241218,151400,282072786,819,819,819,818,407
20241218,151300,281739853,818,818,819,818,1054
20241218,151200,280877207,819,819,819,819,1864
20241218,151100,279350591,819,819,819,819,2
20241218,151000,279348953,818,818,818,818,405
20241218,150900,279017663,818,817,818,817,712
20241218,150800,278435347,818,818,818,818,43
20241218,150700,278400173,818,817,818,817,2
20241218,150600,278398538,819,816,819,816,24
20241218,150500,278378938,817,818,819,817,3347
20241218,150400,275643634,818,818,818,818,2864
20241218,150300,273300882,818,817,818,817,57
20241218,150200,273254311,818,818,818,818,100
20241218,150100,273172511,818,818,818,818,1000
20241218,150000,272354511,818,818,818,818,721
20241218,145900,271764733,818,818,818,818,10
20241218,145800,271756553,818,818,818,818,0
20241218,145700,271756553,818,818,818,818,471
20241218,145600,271371275,819,819,819,819,0
20241218,145500,271371275,819,819,819,819,0
20241218,145400,271371275,819,818,819,818,12
20241218,145300,271361457,819,818,819,818,1261
20241218,145200,270329957,818,817,818,817,2848
20241218,145100,268002606,818,818,818,818,207
20241218,145000,267833280,819,819,819,819,0
20241218,144900,267833280,819,819,819,819,3
20241218,144800,267830823,819,819,819,819,2
20241218,144700,267829185,818,818,818,818,190
20241218,144600,267673765,819,818,819,818,613
20241218,144500,267172330,818,818,818,818,408
20241218,144400,266838586,819,819,819,819,0
20241218,144300,266838586,819,819,819,818,184
20241218,144200,266688070,818,819,819,818,103
20241218,144100,266603813,819,818,819,818,108
20241218,144000,266515467,818,819,819,818,353
20241218,143900,266226660,818,818,818,818,544
20241218,143800,265781668,819,819,819,819,0
20241218,143700,265781668,819,818,819,818,1203
20241218,143600,264797389,819,819,819,819,2
20241218,143500,264795751,818,818,819,818,93
20241218,143400,264719674,818,818,819,818,233
20241218,143300,264529075,819,819,819,819,698
20241218,143200,263957413,819,818,819,818,382
20241218,143100,263644932,819,819,819,819,0
20241218,143000,263644932,819,819,819,819,50
20241218,142900,263603982,819,818,819,817,3522
20241218,142800,260725601,819,818,819,818,16
20241218,142700,260712507,819,819,819,819,63
20241218,142600,260660910,819,819,819,819,0
20241218,142500,260660910,819,818,819,818,190
20241218,142400,260505476,819,819,819,819,0
20241218,142300,260505476,819,819,819,819,0
20241218,142200,260505476,819,819,819,819,0
20241218,142100,260505476,819,819,819,819,7
20241218,142000,260499743,819,818,819,817,2435
20241218,141900,258508128,818,818,818,818,852
20241218,141800,257811192,817,817,818,817,6439
20241218,141700,252544627,817,817,817,816,3377
20241218,141600,249788118,817,817,817,817,1342
20241218,141500,248691704,817,817,817,817,0
20241218,141400,248691704,817,817,817,817,679
20241218,141300,248136961,817,817,817,817,0
20241218,141200,248136961,817,817,817,817,0
20241218,141100,248136961,817,817,817,817,5
20241218,141000,248132876,817,817,817,817,11
20241218,140900,248123889,817,817,817,817,2
20241218,140800,248122255,817,817,817,817,1
20241218,140700,248121438,816,816,816,815,71
20241218,140600,248063549,815,815,815,815,171
20241218,140500,247924184,815,815,815,815,0
20241218,140400,247924184,815,816,816,815,341
20241218,140300,247646268,816,816,816,816,1
20241218,140200,247645452,816,817,817,816,179
20241218,140100,247499387,816,816,816,816,0
20241218,140000,247499387,816,816,816,816,20
20241218,135900,247483067,817,816,817,816,305
20241218,135800,247234176,816,816,816,816,376
20241218,135700,246927360,817,817,817,817,20
20241218,135600,246911020,817,817,817,817,753
20241218,135500,246295819,818,817,818,817,506
20241218,135400,245882411,818,818,818,818,0
20241218,135300,245882411,818,818,818,818,0
20241218,135200,245882411,818,818,818,818,1
20241218,135100,245881593,818,818,818,818,6
20241218,135000,245876685,818,816,818,816,249
20241218,134900,245673426,817,817,817,817,11
20241218,134800,245664439,817,817,817,816,13
20241218,134700,245653819,817,817,817,817,1
20241218,134600,245653002,818,818,818,818,18
20241218,134500,245638278,818,818,818,818,0
20241218,134400,245638278,818,817,818,817,2068
20241218,134300,243947593,816,816,816,816,285
20241218,134200,243715033,813,815,816,813,3237
20241218,134100,241079828,816,816,816,816,92
20241218,134000,241004756,816,817,818,816,4501
20241218,133900,237331186,817,817,817,817,1000
20241218,133800,236514186,818,817,818,817,7
20241218,133700,236508466,818,818,818,818,426
20241218,133600,236159998,818,818,818,818,63
20241218,133500,236108464,819,819,819,819,0
20241218,133400,236108464,819,819,819,819,0
20241218,133300,236108464,819,819,819,819,61
20241218,133200,236058505,819,819,819,819,0
20241218,133100,236058505,819,819,819,819,1
20241218,133000,236057686,819,817,819,817,17275
20241218,132900,221941970,816,817,817,816,103
20241218,132800,221857919,816,816,816,816,23
20241218,132700,221839151,817,817,817,817,0
20241218,132600,221839151,817,817,817,817,0
20241218,132500,221839151,817,817,817,817,3
20241218,132400,221836700,817,817,817,817,4800
20241218,132300,217915100,817,817,817,817,0
20241218,132200,217915100,817,817,817,817,11
20241218,132100,217906113,817,817,817,817,11
20241218,132000,217897126,817,818,818,817,54
20241218,131900,217852992,818,817,818,817,1002
20241218,131800,217034357,818,818,818,818,2
20241218,131700,217032721,817,814,817,814,1023
20241218,131600,216196999,818,817,818,817,1149
20241218,131500,215257217,818,818,818,818,0
20241218,131400,215257217,818,817,818,817,474
20241218,131300,214869957,817,817,817,817,0
20241218,131200,214869957,817,817,817,817,1
20241218,131100,214869140,818,818,818,818,0
20241218,131000,214869140,818,818,818,818,2
20241218,130900,214867504,818,817,818,811,10001
20241218,130800,206728927,818,818,818,818,10
20241218,130700,206720747,818,818,818,817,1007
20241218,130600,205898021,817,817,817,817,0
20241218,130500,205898021,817,817,817,817,42
20241218,130400,205863707,818,818,818,818,533
20241218,130300,205427713,817,817,817,817,0
20241218,130200,205427713,817,818,818,817,43
20241218,130100,205392581,818,817,818,817,202
20241218,130000,205227545,817,817,817,817,788
20241218,125900,204583749,816,816,816,816,1333
20241218,125800,203496021,817,817,817,817,0
20241218,125700,203496021,817,817,817,817,19
20241218,125600,203480498,817,817,817,817,11
20241218,125500,203471511,818,818,818,818,0
20241218,125400,203471511,818,818,818,818,0
20241218,125300,203471511,818,817,818,817,187
20241218,125200,203318626,818,818,818,818,202
20241218,125100,203153390,818,818,818,818,7042
20241218,125000,197393034,817,817,817,817,286
20241218,124900,197159372,816,817,817,816,202
20241218,124800,196994538,817,817,817,817,2
20241218,124700,196992904,813,816,816,813,96
20241218,124600,196914647,817,816,817,816,102
20241218,124500,196831413,817,817,817,817,100
20241218,124400,196749713,817,817,817,817,6
20241218,124300,196744811,817,817,817,817,0
20241218,124200,196744811,817,817,817,817,1
20241218,124100,196743994,817,816,817,816,106
20241218,124000,196657486,818,818,818,818,0
20241218,123900,196657486,818,818,818,818,2
20241218,123800,196655850,818,817,818,817,1702
20241218,123700,195265214,817,817,817,817,0
20241218,123600,195265214,817,817,817,817,2
20241218,123500,195263580,817,815,817,815,201
20241218,123400,195099763,816,816,816,816,106
20241218,123300,195013267,817,817,817,817,28
20241218,123200,194990391,817,817,817,817,6
20241218,123100,194985489,818,818,818,818,10
20241218,123000,194977309,817,817,817,817,9634
20241218,122900,187106331,817,817,817,817,7
20241218,122800,187100612,817,817,817,817,56
20241218,122700,187054860,817,817,817,817,0
20241218,122600,187054860,817,817,817,817,0
20241218,122500,187054860,817,816,817,816,237
20241218,122400,186861267,816,817,817,816,65
20241218,122300,186808226,815,816,816,815,60
20241218,122200,186759267,816,816,816,816,41
20241218,122100,186725811,817,817,817,817,0
20241218,122000,186725811,817,817,817,817,74
20241218,121900,186665353,817,817,817,817,0
20241218,121800,186665353,817,814,817,813,3886
20241218,121700,183497578,814,815,815,814,1482
20241218,121600,182290748,815,815,815,815,15
20241218,121500,182278523,815,814,815,814,59
20241218,121400,182230493,816,816,816,816,0
20241218,121300,182230493,816,816,816,816,0
20241218,121200,182230493,816,816,816,816,0
20241218,121100,182230493,816,816,816,816,1
20241218,121000,182229677,812,815,815,812,1700
20241218,120900,180849221,816,816,816,816,431
20241218,120800,180497525,816,816,816,816,0
20241218,120700,180497525,816,816,816,816,0
20241218,120600,180497525,816,816,816,816,50
20241218,120500,180456725,816,816,816,816,200
20241218,120400,180293525,816,816,816,815,1191
20241218,120300,179321845,816,816,816,816,100
20241218,120200,179240245,816,816,816,815,1064
20241218,120100,178372075,816,813,816,813,65
20241218,120000,178319190,816,816,816,816,0
20241218,115900,178319190,816,816,816,816,0
20241218,115800,178319190,816,816,816,816,300
20241218,115700,178074390,816,816,816,816,1000
20241218,115600,177258390,816,816,816,816,0
20241218,115500,177258390,816,816,816,816,3
20241218,115400,177255942,812,816,816,812,1902
20241218,115300,175709475,816,814,816,814,77
20241218,115200,175646795,815,815,815,815,778
20241218,115100,175012725,816,816,816,816,0
20241218,115000,175012725,816,816,816,816,0
20241218,114900,175012725,816,816,816,816,5
20241218,114800,175008645,816,816,816,816,0
20241218,114700,175008645,816,816,816,816,0
20241218,114600,175008645,816,816,816,816,0
20241218,114500,175008645,816,816,816,816,1
20241218,114400,175007829,816,814,816,814,539
20241218,114300,174568698,814,814,814,814,1050
20241218,114200,173713998,814,814,814,814,127
20241218,114100,173610620,814,814,814,814,29
20241218,114000,173587014,814,814,814,814,500
20241218,113900,173180014,814,814,814,813,610
20241218,113800,172683504,814,814,814,814,376
20241218,113700,172377440,811,811,811,811,301
20241218,113600,172133329,814,814,814,814,0
20241218,113500,172133329,814,814,814,814,0
20241218,113400,172133329,814,811,814,811,24
20241218,113300,172113862,814,814,814,814,1
20241218,113200,172113048,810,813,813,810,12743
20241218,113100,161782238,813,813,813,813,146
20241218,113000,161663540,814,814,814,814,11
20241218,112900,161654586,814,814,814,814,55
20241218,112800,161609816,814,814,814,814,2
20241218,112700,161608188,813,814,814,813,1842
20241218,112600,160110342,814,816,816,814,1692
20241218,112500,158731592,816,816,816,814,486
20241218,112400,158335159,815,815,815,815,0
20241218,112300,158335159,815,815,815,815,65
20241218,112200,158282184,816,816,816,816,0
20241218,112100,158282184,816,815,816,815,10
20241218,112000,158274033,815,815,815,815,201
20241218,111900,158110218,816,816,816,816,240
20241218,111800,157914378,816,816,816,816,0
20241218,111700,157914378,816,816,816,816,0
20241218,111600,157914378,816,814,816,814,75
20241218,111500,157853182,816,816,816,816,60
20241218,111400,157804222,816,816,816,816,0
20241218,111300,157804222,816,816,816,816,14
20241218,111200,157792798,816,816,816,816,4
20241218,111100,157789534,814,814,814,814,0
20241218,111000,157789534,814,814,814,814,176
20241218,110900,157646270,816,816,816,816,1230
20241218,110800,156642590,816,816,816,816,0
20241218,110700,156642590,816,815,816,815,81
20241218,110600,156576574,816,816,816,816,0
20241218,110500,156576574,816,816,816,816,2
20241218,110400,156574942,816,816,816,814,223
20241218,110300,156393034,816,816,816,816,5
20241218,110200,156388954,815,815,815,815,150
20241218,110100,156266704,815,815,815,815,244
20241218,110000,156067844,815,815,815,815,0
20241218,105900,156067844,815,815,815,815,1
20241218,105800,156067029,815,815,815,815,0
20241218,105700,156067029,815,815,815,815,104
20241218,105600,155982269,812,813,813,812,2400
20241218,105500,154033459,816,816,816,816,122
20241218,105400,153933907,816,816,816,816,0
20241218,105300,153933907,816,816,816,816,1
20241218,105200,153933091,817,816,817,816,261
20241218,105100,153719954,817,817,817,817,0
20241218,105000,153719954,817,815,817,815,501
20241218,104900,153311637,817,817,817,817,1000
20241218,104800,152494637,817,817,817,817,2
20241218,104700,152493003,817,815,817,815,2052
20241218,104600,150818279,815,815,815,815,0
20241218,104500,150818279,815,815,815,815,100
20241218,104400,150736779,815,815,815,815,1
20241218,104300,150735964,812,814,814,812,1500
20241218,104200,149517956,817,817,817,817,0
20241218,104100,149517956,817,817,817,817,0
20241218,104000,149517956,817,814,817,812,1306
20241218,103900,148455282,815,815,815,815,0
20241218,103800,148455282,815,815,815,815,0
20241218,103700,148455282,815,815,815,815,1204
20241218,103600,147474022,815,816,817,815,1212
20241218,103500,146486238,817,817,817,817,3
20241218,103400,146483787,816,817,817,816,214
20241218,103300,146308956,817,817,817,817,30
20241218,103200,146284446,817,815,817,815,199
20241218,103100,146122215,816,817,817,816,2431
20241218,103000,144137090,817,817,817,817,0
20241218,102900,144137090,817,817,817,817,0
20241218,102800,144137090,817,816,817,816,2
20241218,102700,144135457,816,816,816,816,0
20241218,102600,144135457,816,816,816,816,29
20241218,102500,144111793,816,816,816,816,0
20241218,102400,144111793,816,816,816,816,604
20241218,102300,143618929,815,815,815,815,413
20241218,102200,143282334,815,815,815,815,5221
20241218,102100,139027219,815,815,815,815,2000
20241218,102000,137397219,816,813,816,813,582
20241218,101900,136924050,813,813,813,813,20
20241218,101800,136907790,813,813,813,812,40
20241218,101700,136875292,813,813,813,812,3078
20241218,101600,134372947,812,812,812,812,0
20241218,101500,134372947,812,812,812,812,1760
20241218,101400,132943827,812,813,813,812,105
20241218,101300,132858566,813,813,813,813,5
20241218,101200,132854501,812,812,812,812,250
20241218,101100,132651501,812,812,812,812,4
20241218,101000,132648253,811,812,812,811,2412
20241218,100900,130690121,811,812,812,811,2202
20241218,100800,128902298,810,812,812,810,205
20241218,100700,128736240,812,811,812,807,10010
20241218,100600,120646790,812,812,812,812,31
20241218,100500,120621618,811,811,811,811,176
20241218,100400,120478882,813,813,813,813,2
20241218,100300,120477256,813,812,813,812,604
20241218,100200,119986308,812,812,812,812,614
20241218,100100,119487740,813,813,813,813,0
20241218,100000,119487740,813,811,813,806,6751
20241218,095900,114043541,805,813,813,805,38574
20241218,095800,82871660,814,814,814,814,2
20241218,095700,82870032,814,814,814,814,0
20241218,095600,82870032,814,814,814,814,1
20241218,095500,82869218,814,815,815,814,16
20241218,095400,82856192,814,814,814,814,21
20241218,095300,82839098,816,816,816,816,0
20241218,095200,82839098,816,816,816,816,0
20241218,095100,82839098,816,816,816,816,0
20241218,095000,82839098,816,816,816,816,2
20241218,094900,82837466,816,816,816,816,0
20241218,094800,82837466,816,816,816,816,0
20241218,094700,82837466,816,811,816,811,482
20241218,094600,82446554,814,814,814,811,522
20241218,094500,82021649,813,811,813,811,5468
20241218,094400,77577365,813,813,813,813,3
20241218,094300,77574926,813,813,813,813,1
20241218,094200,77574113,813,809,813,809,44
20241218,094100,77538377,809,809,809,809,0
20241218,094000,77538377,809,813,813,809,10219
20241218,093900,69263909,813,813,813,811,8005
20241218,093800,62767358,813,815,815,813,4
20241218,093700,62764103,812,814,814,812,10112
20241218,093600,54552013,812,817,817,812,2435
20241218,093500,52572801,816,816,817,815,4005
20241218,093400,49308720,816,817,817,816,2007
20241218,093300,47669502,814,817,817,814,776
20241218,093200,47037823,817,816,817,816,1814
20241218,093100,45557598,816,816,816,813,802
20241218,093000,44904066,814,814,814,814,1893
20241218,092900,43363164,817,817,817,817,0
20241218,092800,43363164,817,817,817,817,17
20241218,092700,43349275,817,816,817,816,7
20241218,092600,43343561,814,817,817,814,14861
20241218,092500,31229587,817,816,817,816,107
20241218,092400,31142170,816,816,816,816,193
20241218,092300,30984682,817,816,819,816,690
20241218,092200,30421632,816,816,816,816,6
20241218,092100,30416736,816,816,816,816,8
20241218,092000,30410208,819,819,819,815,78
20241218,091900,30346604,816,818,819,816,8640
20241218,091800,23289361,819,819,819,817,949
20241218,091700,22512182,818,818,819,817,66
20241218,091600,22458186,818,819,820,817,9
20241218,091500,22450823,819,817,820,816,2592
20241218,091400,20332959,820,817,820,817,111
20241218,091300,20241956,817,817,820,816,281
20241218,091200,20012586,820,820,820,816,894
20241218,091100,19282126,820,817,820,817,223
20241218,091000,19099914,817,817,820,817,1992
20241218,090900,17472387,819,819,819,819,562
20241218,090800,17012109,819,819,819,819,14
20241218,090700,17000643,819,818,819,818,2
20241218,090600,16999006,820,820,820,820,304
20241218,090500,16749726,820,819,820,818,10176
20241218,090400,8415850,819,820,820,819,101
20241218,090300,8333130,820,820,820,819,35
20241218,090200,8304432,820,819,820,819,15
20241218,090100,8292139,819,816,819,816,2021
20241218,090000,6642978,811,815,816,811,8163