stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194500,145015511,1686,1686,1686,1686,832
20241218,194400,145015511,1686,1686,1686,1686,0
20241218,194300,145015511,1686,1686,1686,1686,0
20241218,194200,145015511,1686,1686,1686,1686,0
20241218,194100,145015511,1686,1686,1686,1686,0
20241218,194000,145015511,1686,1686,1686,1686,0
20241218,193900,145015511,1686,1686,1686,1686,0
20241218,193800,145015511,1686,1686,1686,1686,0
20241218,193700,145015511,1686,1686,1686,1686,0
20241218,193600,145015511,1686,1686,1686,1686,0
20241218,193500,145015511,1686,1686,1686,1686,0
20241218,193400,145015511,1686,1686,1686,1686,0
20241218,193300,145015511,1686,1686,1686,1686,0
20241218,193200,145015511,1686,1686,1686,1686,0
20241218,193100,145015511,1686,1686,1686,1686,0
20241218,193000,145015511,1686,1686,1686,1686,0
20241218,192900,145015511,1686,1686,1686,1686,0
20241218,192800,145015511,1686,1686,1686,1686,0
20241218,192700,145015511,1686,1686,1686,1686,0
20241218,192600,145015511,1686,1686,1686,1686,0
20241218,192500,145015511,1686,1686,1686,1686,0
20241218,192400,145015511,1686,1686,1686,1686,0
20241218,192300,145015511,1686,1686,1686,1686,0
20241218,192200,145015511,1686,1686,1686,1686,0
20241218,192100,145015511,1686,1686,1686,1686,0
20241218,192000,145015511,1686,1686,1686,1686,0
20241218,191900,145015511,1686,1686,1686,1686,0
20241218,191800,145015511,1686,1686,1686,1686,0
20241218,191700,145015511,1686,1686,1686,1686,0
20241218,191600,145015511,1686,1686,1686,1686,0
20241218,191500,145015511,1686,1686,1686,1686,832
20241218,191400,145015511,1686,1686,1686,1686,0
20241218,191300,145015511,1686,1686,1686,1686,0
20241218,191200,145015511,1686,1686,1686,1686,0
20241218,191100,145015511,1686,1686,1686,1686,0
20241218,191000,145015511,1686,1686,1686,1686,0
20241218,190900,145015511,1686,1686,1686,1686,0
20241218,190800,145015511,1686,1686,1686,1686,0
20241218,190700,145015511,1686,1686,1686,1686,0
20241218,190600,145015511,1686,1686,1686,1686,0
20241218,190500,145015511,1686,1686,1686,1686,0
20241218,190400,145015511,1686,1686,1686,1686,0
20241218,190300,145015511,1686,1686,1686,1686,0
20241218,190200,145015511,1686,1686,1686,1686,0
20241218,190100,145015511,1686,1686,1686,1686,0
20241218,190000,145015511,1686,1686,1686,1686,0
20241218,185900,145015511,1686,1686,1686,1686,0
20241218,185800,145015511,1686,1686,1686,1686,0
20241218,185700,145015511,1686,1686,1686,1686,0
20241218,185600,145015511,1686,1686,1686,1686,0
20241218,185500,145015511,1686,1686,1686,1686,0
20241218,185400,145015511,1686,1686,1686,1686,0
20241218,185300,145015511,1686,1686,1686,1686,0
20241218,185200,145015511,1686,1686,1686,1686,0
20241218,185100,145015511,1686,1686,1686,1686,0
20241218,185000,145015511,1686,1686,1686,1686,0
20241218,184900,145015511,1686,1686,1686,1686,0
20241218,184800,145015511,1686,1686,1686,1686,0
20241218,184700,145015511,1686,1686,1686,1686,0
20241218,184600,145015511,1686,1686,1686,1686,0
20241218,184500,145015511,1686,1686,1686,1686,832
20241218,184400,145015511,1686,1686,1686,1686,0
20241218,184300,145015511,1686,1686,1686,1686,0
20241218,184200,145015511,1686,1686,1686,1686,0
20241218,184100,145015511,1686,1686,1686,1686,0
20241218,184000,145015511,1686,1686,1686,1686,0
20241218,183900,145015511,1686,1686,1686,1686,0
20241218,183800,145015511,1686,1686,1686,1686,0
20241218,183700,145015511,1686,1686,1686,1686,0
20241218,183600,145015511,1686,1686,1686,1686,0
20241218,183500,145015511,1686,1686,1686,1686,0
20241218,183400,145015511,1686,1686,1686,1686,0
20241218,183300,145015511,1686,1686,1686,1686,0
20241218,183200,145015511,1686,1686,1686,1686,0
20241218,183100,145015511,1686,1686,1686,1686,0
20241218,183000,145015511,1686,1686,1686,1686,0
20241218,182900,145015511,1686,1686,1686,1686,0
20241218,182800,145015511,1686,1686,1686,1686,0
20241218,182700,145015511,1686,1686,1686,1686,0
20241218,182600,145015511,1686,1686,1686,1686,0
20241218,182500,145015511,1686,1686,1686,1686,0
20241218,182400,145015511,1686,1686,1686,1686,0
20241218,182300,145015511,1686,1686,1686,1686,0
20241218,182200,145015511,1686,1686,1686,1686,0
20241218,182100,145015511,1686,1686,1686,1686,0
20241218,182000,145015511,1686,1686,1686,1686,0
20241218,181900,145015511,1686,1686,1686,1686,0
20241218,181800,145015511,1686,1686,1686,1686,0
20241218,181700,145015511,1686,1686,1686,1686,0
20241218,181600,145015511,1686,1686,1686,1686,0
20241218,181500,145015511,1686,1686,1686,1686,832
20241218,181400,145015511,1686,1686,1686,1686,0
20241218,181300,145015511,1686,1686,1686,1686,0
20241218,181200,145015511,1686,1686,1686,1686,0
20241218,181100,145015511,1686,1686,1686,1686,0
20241218,181000,145015511,1686,1686,1686,1686,0
20241218,180900,145015511,1686,1686,1686,1686,0
20241218,180800,145015511,1686,1686,1686,1686,0
20241218,180700,145015511,1686,1686,1686,1686,0
20241218,180600,145015511,1686,1686,1686,1686,0
20241218,180500,145015511,1686,1686,1686,1686,0
20241218,180400,145015511,1686,1686,1686,1686,0
20241218,180300,145015511,1686,1686,1686,1686,0
20241218,180200,145015511,1686,1686,1686,1686,0
20241218,180100,145015511,1686,1686,1686,1686,0
20241218,180000,145015511,1686,1686,1686,1686,0
20241218,175900,145015511,1686,1686,1686,1686,0
20241218,175800,145015511,1686,1686,1686,1686,0
20241218,175700,145015511,1686,1686,1686,1686,0
20241218,175600,145015511,1686,1686,1686,1686,0
20241218,175500,145015511,1686,1686,1686,1686,0
20241218,175400,145015511,1686,1686,1686,1686,0
20241218,175300,145015511,1686,1686,1686,1686,0
20241218,175200,145015511,1686,1686,1686,1686,0
20241218,175100,145015511,1686,1686,1686,1686,0
20241218,175000,145015511,1686,1686,1686,1686,0
20241218,174900,145015511,1686,1686,1686,1686,0
20241218,174800,145015511,1686,1686,1686,1686,0
20241218,174700,145015511,1686,1686,1686,1686,0
20241218,174600,145015511,1686,1686,1686,1686,0
20241218,174500,145015511,1686,1686,1686,1686,832
20241218,174400,145015511,1686,1686,1686,1686,0
20241218,174300,145015511,1686,1686,1686,1686,0
20241218,174200,145015511,1686,1686,1686,1686,0
20241218,174100,145015511,1686,1686,1686,1686,0
20241218,174000,145015511,1686,1686,1686,1686,0
20241218,173900,145015511,1686,1686,1686,1686,0
20241218,173800,145015511,1686,1686,1686,1686,0
20241218,173700,145015511,1686,1686,1686,1686,0
20241218,173600,145015511,1686,1686,1686,1686,0
20241218,173500,145015511,1686,1686,1686,1686,0
20241218,173400,145015511,1686,1686,1686,1686,0
20241218,173300,145015511,1686,1686,1686,1686,0
20241218,173200,145015511,1686,1686,1686,1686,0
20241218,173100,145015511,1686,1686,1686,1686,0
20241218,173000,145015511,1686,1686,1686,1686,0
20241218,172900,145015511,1686,1686,1686,1686,0
20241218,172800,145015511,1686,1686,1686,1686,0
20241218,172700,145015511,1686,1686,1686,1686,0
20241218,172600,145015511,1686,1686,1686,1686,0
20241218,172500,145015511,1686,1686,1686,1686,0
20241218,172400,145015511,1686,1686,1686,1686,0
20241218,172300,145015511,1686,1686,1686,1686,0
20241218,172200,145015511,1686,1686,1686,1686,0
20241218,172100,145015511,1686,1686,1686,1686,0
20241218,172000,145015511,1686,1686,1686,1686,0
20241218,171900,145015511,1686,1686,1686,1686,0
20241218,171800,145015511,1686,1686,1686,1686,0
20241218,171700,145015511,1686,1686,1686,1686,0
20241218,171600,145015511,1686,1686,1686,1686,0
20241218,171500,145015511,1686,1686,1686,1686,832
20241218,171400,145015511,1686,1686,1686,1686,0
20241218,171300,145015511,1686,1686,1686,1686,0
20241218,171200,145015511,1686,1686,1686,1686,0
20241218,171100,145015511,1686,1686,1686,1686,0
20241218,171000,145015511,1686,1686,1686,1686,0
20241218,170900,145015511,1686,1686,1686,1686,0
20241218,170800,145015511,1686,1686,1686,1686,0
20241218,170700,145015511,1686,1686,1686,1686,0
20241218,170600,145015511,1686,1686,1686,1686,0
20241218,170500,145015511,1686,1686,1686,1686,0
20241218,170400,145015511,1686,1686,1686,1686,0
20241218,170300,145015511,1686,1686,1686,1686,0
20241218,170200,145015511,1686,1686,1686,1686,0
20241218,170100,145015511,1686,1686,1686,1686,0
20241218,170000,145015511,1686,1686,1686,1686,0
20241218,165900,145015511,1686,1686,1686,1686,0
20241218,165800,145015511,1686,1686,1686,1686,0
20241218,165700,145015511,1686,1686,1686,1686,0
20241218,165600,145015511,1686,1686,1686,1686,0
20241218,165500,145015511,1686,1686,1686,1686,0
20241218,165400,145015511,1686,1686,1686,1686,0
20241218,165300,145015511,1686,1686,1686,1686,0
20241218,165200,145015511,1686,1686,1686,1686,0
20241218,165100,145015511,1686,1686,1686,1686,0
20241218,165000,145015511,1686,1686,1686,1686,0
20241218,164900,145015511,1686,1686,1686,1686,0
20241218,164800,145015511,1686,1686,1686,1686,0
20241218,164700,145015511,1686,1686,1686,1686,0
20241218,164600,145015511,1686,1686,1686,1686,0
20241218,164500,145015511,1686,1686,1686,1686,832
20241218,164400,145015511,1686,1686,1686,1686,0
20241218,164300,145015511,1686,1686,1686,1686,0
20241218,164200,145015511,1686,1686,1686,1686,0
20241218,164100,145015511,1686,1686,1686,1686,0
20241218,164000,145015511,1686,1686,1686,1686,0
20241218,163900,145015511,1686,1686,1686,1686,0
20241218,163800,145015511,1686,1686,1686,1686,0
20241218,163700,145015511,1686,1686,1686,1686,0
20241218,163600,145015511,1686,1686,1686,1686,0
20241218,163500,145015511,1686,1686,1686,1686,0
20241218,163400,145015511,1686,1686,1686,1686,0
20241218,163300,145015511,1686,1686,1686,1686,0
20241218,163200,145015511,1686,1686,1686,1686,0
20241218,163100,145015511,1686,1686,1686,1686,0
20241218,163000,145015511,1686,1686,1686,1686,0
20241218,162900,145015511,1686,1686,1686,1686,0
20241218,162800,145015511,1686,1686,1686,1686,0
20241218,162700,145015511,1686,1686,1686,1686,0
20241218,162600,145015511,1686,1686,1686,1686,0
20241218,162500,145015511,1686,1686,1686,1686,0
20241218,162400,145015511,1686,1686,1686,1686,0
20241218,162300,145015511,1686,1686,1686,1686,0
20241218,162200,145015511,1686,1686,1686,1686,0
20241218,162100,145015511,1686,1686,1686,1686,0
20241218,162000,145015511,1686,1686,1686,1686,0
20241218,161900,145015511,1686,1686,1686,1686,0
20241218,161800,145015511,1686,1686,1686,1686,0
20241218,161700,145015511,1686,1686,1686,1686,0
20241218,161600,145015511,1686,1686,1686,1686,0
20241218,161500,145015511,1686,1686,1686,1686,832
20241218,161400,145015511,1686,1686,1686,1686,0
20241218,161300,145015511,1686,1686,1686,1686,0
20241218,161200,145015511,1686,1686,1686,1686,0
20241218,161100,145015511,1686,1686,1686,1686,0
20241218,161000,145015511,1686,1686,1686,1686,0
20241218,160900,145015511,1686,1686,1686,1686,0
20241218,160800,145015511,1686,1686,1686,1686,0
20241218,160700,145015511,1686,1686,1686,1686,0
20241218,160600,145015511,1686,1686,1686,1686,0
20241218,160500,145015511,1686,1686,1686,1686,0
20241218,160400,145015511,1686,1686,1686,1686,0
20241218,160300,145015511,1686,1686,1686,1686,0
20241218,160200,145015511,1686,1686,1686,1686,0
20241218,160100,145015511,1686,1686,1686,1686,0
20241218,160000,145015511,1686,1686,1686,1686,0
20241218,155900,145015511,1686,1686,1686,1686,0
20241218,155800,145015511,1686,1686,1686,1686,0
20241218,155700,145015511,1686,1686,1686,1686,0
20241218,155600,145015511,1686,1686,1686,1686,0
20241218,155500,145015511,1686,1686,1686,1686,0
20241218,155400,145015511,1686,1686,1686,1686,0
20241218,155300,145015511,1686,1686,1686,1686,0
20241218,155200,145015511,1686,1686,1686,1686,0
20241218,155100,145015511,1686,1686,1686,1686,0
20241218,155000,145015511,1686,1686,1686,1686,0
20241218,154900,145015511,1686,1686,1686,1686,0
20241218,154800,145015511,1686,1686,1686,1686,0
20241218,154700,145015511,1686,1686,1686,1686,0
20241218,154600,145015511,1686,1686,1686,1686,0
20241218,154500,145015511,1686,1686,1686,1686,832
20241218,154400,145015511,1686,1686,1686,1686,0
20241218,154300,145015511,1686,1686,1686,1686,0
20241218,154200,145015511,1686,1686,1686,1686,0
20241218,154100,145015511,1686,1686,1686,1686,0
20241218,154000,145015511,1686,1686,1686,1686,0
20241218,153900,145015511,1686,1686,1686,1686,0
20241218,153800,145015511,1686,1686,1686,1686,0
20241218,153700,145015511,1686,1686,1686,1686,0
20241218,153600,145015511,1686,1686,1686,1686,0
20241218,153500,145015511,1686,1686,1686,1686,0
20241218,153400,145015511,1686,1686,1686,1686,0
20241218,153300,145015511,1686,1686,1686,1686,0
20241218,153200,145015511,1686,1686,1686,1686,0
20241218,153100,145015511,1686,1686,1686,1686,0
20241218,153000,145015511,1686,1686,1686,1686,832
20241218,152900,143612759,1691,1691,1691,1691,0
20241218,152800,143612759,1691,1691,1691,1691,0
20241218,152700,143612759,1691,1691,1691,1691,0
20241218,152600,143612759,1691,1691,1691,1691,0
20241218,152500,143612759,1691,1691,1691,1691,0
20241218,152400,143612759,1691,1691,1691,1691,0
20241218,152300,143612759,1691,1691,1691,1691,0
20241218,152200,143612759,1691,1691,1691,1691,0
20241218,152100,143612759,1691,1691,1691,1691,0
20241218,152000,143612759,1691,1691,1691,1691,0
20241218,151900,143612759,1691,1691,1691,1691,0
20241218,151800,143612759,1691,1690,1691,1690,78
20241218,151700,143480938,1690,1689,1690,1688,389
20241218,151600,142823776,1690,1689,1690,1689,145
20241218,151500,142578827,1688,1688,1688,1688,160
20241218,151400,142308747,1688,1688,1688,1688,32
20241218,151300,142254731,1688,1688,1688,1688,0
20241218,151200,142254731,1688,1688,1688,1688,110
20241218,151100,142069051,1689,1689,1689,1689,0
20241218,151000,142069051,1689,1689,1689,1689,0
20241218,150900,142069051,1689,1689,1689,1689,0
20241218,150800,142069051,1689,1689,1689,1689,0
20241218,150700,142069051,1689,1689,1689,1689,0
20241218,150600,142069051,1689,1689,1689,1689,0
20241218,150500,142069051,1689,1689,1689,1689,258
20241218,150400,141633289,1684,1684,1684,1684,692
20241218,150300,140467961,1683,1683,1683,1683,0
20241218,150200,140467961,1683,1683,1683,1683,0
20241218,150100,140467961,1683,1683,1683,1683,0
20241218,150000,140467961,1683,1683,1683,1683,0
20241218,145900,140467961,1683,1683,1683,1683,0
20241218,145800,140467961,1683,1683,1683,1683,0
20241218,145700,140467961,1683,1683,1683,1683,0
20241218,145600,140467961,1683,1683,1683,1683,0
20241218,145500,140467961,1683,1683,1683,1683,0
20241218,145400,140467961,1683,1684,1684,1683,308
20241218,145300,139949344,1685,1685,1685,1685,0
20241218,145200,139949344,1685,1685,1685,1685,68
20241218,145100,139834764,1687,1687,1687,1687,232
20241218,145000,139443380,1688,1688,1688,1688,0
20241218,144900,139443380,1688,1688,1688,1688,0
20241218,144800,139443380,1688,1688,1688,1688,0
20241218,144700,139443380,1688,1689,1689,1688,764
20241218,144600,138153671,1689,1689,1689,1689,0
20241218,144500,138153671,1689,1689,1689,1689,0
20241218,144400,138153671,1689,1689,1689,1689,20
20241218,144300,138119891,1689,1689,1689,1689,1
20241218,144200,138118202,1688,1688,1688,1688,0
20241218,144100,138118202,1688,1688,1688,1688,129
20241218,144000,137900450,1688,1688,1688,1688,0
20241218,143900,137900450,1688,1688,1688,1688,11
20241218,143800,137881882,1688,1688,1688,1688,0
20241218,143700,137881882,1688,1688,1688,1688,0
20241218,143600,137881882,1688,1688,1688,1688,7
20241218,143500,137870066,1688,1688,1688,1688,314
20241218,143400,137340034,1687,1687,1687,1687,0
20241218,143300,137340034,1687,1687,1687,1687,0
20241218,143200,137340034,1687,1687,1687,1687,0
20241218,143100,137340034,1687,1687,1687,1687,0
20241218,143000,137340034,1687,1687,1687,1687,0
20241218,142900,137340034,1687,1687,1687,1687,0
20241218,142800,137340034,1687,1687,1687,1687,0
20241218,142700,137340034,1687,1687,1687,1687,0
20241218,142600,137340034,1687,1687,1687,1687,0
20241218,142500,137340034,1687,1687,1687,1687,0
20241218,142400,137340034,1687,1687,1687,1687,165
20241218,142300,137061679,1687,1687,1687,1687,0
20241218,142200,137061679,1687,1687,1687,1687,0
20241218,142100,137061679,1687,1687,1687,1687,1
20241218,142000,137059992,1684,1684,1684,1684,200
20241218,141900,136723192,1684,1684,1684,1684,79
20241218,141800,136590156,1684,1684,1684,1684,0
20241218,141700,136590156,1684,1684,1684,1684,0
20241218,141600,136590156,1684,1684,1684,1684,0
20241218,141500,136590156,1684,1684,1684,1684,722
20241218,141400,135374308,1684,1684,1684,1684,0
20241218,141300,135374308,1684,1684,1684,1684,0
20241218,141200,135374308,1684,1684,1684,1684,145
20241218,141100,135130128,1682,1682,1682,1682,236
20241218,141000,134733176,1683,1683,1683,1683,0
20241218,140900,134733176,1683,1683,1683,1683,0
20241218,140800,134733176,1683,1683,1683,1683,179
20241218,140700,134431919,1683,1683,1683,1683,0
20241218,140600,134431919,1683,1683,1683,1683,0
20241218,140500,134431919,1683,1683,1683,1683,0
20241218,140400,134431919,1683,1683,1683,1683,0
20241218,140300,134431919,1683,1683,1683,1683,10
20241218,140200,134415089,1683,1683,1683,1683,0
20241218,140100,134415089,1683,1683,1683,1683,0
20241218,140000,134415089,1683,1683,1683,1683,0
20241218,135900,134415089,1683,1683,1683,1683,0
20241218,135800,134415089,1683,1683,1683,1683,0
20241218,135700,134415089,1683,1683,1683,1683,0
20241218,135600,134415089,1683,1683,1683,1683,0
20241218,135500,134415089,1683,1683,1683,1683,0
20241218,135400,134415089,1683,1683,1683,1683,0
20241218,135300,134415089,1683,1683,1683,1683,0
20241218,135200,134415089,1683,1684,1684,1683,203
20241218,135100,134073437,1684,1684,1684,1684,36
20241218,135000,134012813,1684,1684,1684,1684,50
20241218,134900,133928613,1684,1684,1684,1684,0
20241218,134800,133928613,1684,1684,1684,1684,0
20241218,134700,133928613,1684,1684,1684,1684,0
20241218,134600,133928613,1684,1684,1684,1684,296
20241218,134500,133430149,1684,1684,1684,1684,61
20241218,134400,133327425,1684,1684,1684,1684,107
20241218,134300,133147237,1684,1684,1684,1684,0
20241218,134200,133147237,1684,1684,1684,1684,0
20241218,134100,133147237,1684,1684,1684,1684,0
20241218,134000,133147237,1684,1684,1684,1684,1000
20241218,133900,131463237,1690,1690,1690,1690,400
20241218,133800,130787237,1684,1684,1684,1684,0
20241218,133700,130787237,1684,1684,1684,1684,0
20241218,133600,130787237,1684,1684,1684,1684,0
20241218,133500,130787237,1684,1684,1684,1684,1
20241218,133400,130785553,1690,1690,1690,1690,0
20241218,133300,130785553,1690,1690,1690,1690,0
20241218,133200,130785553,1690,1690,1690,1690,0
20241218,133100,130785553,1690,1690,1690,1690,0
20241218,133000,130785553,1690,1690,1690,1690,0
20241218,132900,130785553,1690,1690,1690,1690,0
20241218,132800,130785553,1690,1690,1690,1690,1
20241218,132700,130783863,1690,1690,1690,1690,310
20241218,132600,130259963,1692,1692,1692,1692,0
20241218,132500,130259963,1692,1692,1692,1692,0
20241218,132400,130259963,1692,1692,1692,1692,0
20241218,132300,130259963,1692,1692,1692,1692,1
20241218,132200,130258271,1682,1682,1682,1682,5
20241218,132100,130249861,1692,1692,1692,1692,0
20241218,132000,130249861,1692,1692,1692,1692,0
20241218,131900,130249861,1692,1692,1692,1692,0
20241218,131800,130249861,1692,1692,1692,1692,0
20241218,131700,130249861,1692,1692,1692,1692,1
20241218,131600,130248169,1682,1682,1682,1682,0
20241218,131500,130248169,1682,1682,1682,1682,0
20241218,131400,130248169,1682,1682,1682,1682,0
20241218,131300,130248169,1682,1682,1682,1682,0
20241218,131200,130248169,1682,1682,1682,1682,0
20241218,131100,130248169,1682,1682,1682,1682,0
20241218,131000,130248169,1682,1682,1682,1682,310
20241218,130900,129726749,1682,1682,1682,1682,0
20241218,130800,129726749,1682,1682,1682,1682,0
20241218,130700,129726749,1682,1682,1682,1682,0
20241218,130600,129726749,1682,1682,1682,1682,0
20241218,130500,129726749,1682,1682,1682,1682,2
20241218,130400,129723385,1680,1680,1680,1680,0
20241218,130300,129723385,1680,1680,1680,1680,0
20241218,130200,129723385,1680,1680,1680,1680,0
20241218,130100,129723385,1680,1680,1680,1680,0
20241218,130000,129723385,1680,1680,1680,1680,0
20241218,125900,129723385,1680,1680,1680,1680,0
20241218,125800,129723385,1680,1680,1680,1680,0
20241218,125700,129723385,1680,1680,1680,1680,0
20241218,125600,129723385,1680,1680,1680,1680,0
20241218,125500,129723385,1680,1680,1680,1680,0
20241218,125400,129723385,1680,1680,1680,1680,0
20241218,125300,129723385,1680,1680,1680,1680,0
20241218,125200,129723385,1680,1680,1680,1680,0
20241218,125100,129723385,1680,1680,1680,1680,0
20241218,125000,129723385,1680,1680,1680,1680,0
20241218,124900,129723385,1680,1680,1680,1680,0
20241218,124800,129723385,1680,1680,1680,1680,0
20241218,124700,129723385,1680,1680,1680,1680,0
20241218,124600,129723385,1680,1680,1680,1680,0
20241218,124500,129723385,1680,1680,1680,1680,0
20241218,124400,129723385,1680,1680,1680,1680,0
20241218,124300,129723385,1680,1680,1680,1680,0
20241218,124200,129723385,1680,1680,1680,1680,0
20241218,124100,129723385,1680,1680,1680,1680,600
20241218,124000,128715385,1681,1682,1682,1681,3261
20241218,123900,123233503,1682,1682,1682,1682,0
20241218,123800,123233503,1682,1683,1690,1682,360
20241218,123700,122627383,1691,1691,1691,1691,0
20241218,123600,122627383,1691,1691,1691,1691,50
20241218,123500,122542833,1692,1692,1692,1692,0
20241218,123400,122542833,1692,1692,1692,1692,0
20241218,123300,122542833,1692,1692,1692,1692,0
20241218,123200,122542833,1692,1692,1692,1692,0
20241218,123100,122542833,1692,1692,1692,1692,0
20241218,123000,122542833,1692,1692,1692,1692,1
20241218,122900,122541141,1696,1696,1696,1696,0
20241218,122800,122541141,1696,1696,1696,1696,0
20241218,122700,122541141,1696,1696,1696,1696,0
20241218,122600,122541141,1696,1696,1696,1696,0
20241218,122500,122541141,1696,1696,1696,1696,0
20241218,122400,122541141,1696,1696,1696,1696,0
20241218,122300,122541141,1696,1696,1696,1696,0
20241218,122200,122541141,1696,1696,1696,1696,0
20241218,122100,122541141,1696,1696,1696,1696,0
20241218,122000,122541141,1696,1696,1696,1696,0
20241218,121900,122541141,1696,1696,1696,1696,200
20241218,121800,122201941,1685,1685,1685,1685,0
20241218,121700,122201941,1685,1685,1685,1685,0
20241218,121600,122201941,1685,1685,1685,1685,0
20241218,121500,122201941,1685,1685,1685,1685,288
20241218,121400,121716661,1684,1684,1684,1684,0
20241218,121300,121716661,1684,1684,1684,1684,0
20241218,121200,121716661,1684,1684,1684,1684,20
20241218,121100,121682981,1685,1690,1690,1685,4091
20241218,121000,114780954,1690,1690,1690,1690,0
20241218,120900,114780954,1690,1690,1690,1690,0
20241218,120800,114780954,1690,1690,1690,1690,100
20241218,120700,114611954,1690,1690,1690,1690,0
20241218,120600,114611954,1690,1690,1690,1690,0
20241218,120500,114611954,1690,1690,1690,1690,0
20241218,120400,114611954,1690,1690,1690,1690,0
20241218,120300,114611954,1690,1690,1690,1690,32
20241218,120200,114557874,1690,1690,1690,1690,0
20241218,120100,114557874,1690,1690,1690,1690,0
20241218,120000,114557874,1690,1690,1690,1690,0
20241218,115900,114557874,1690,1690,1690,1690,0
20241218,115800,114557874,1690,1690,1691,1690,753
20241218,115700,113284654,1691,1691,1691,1691,0
20241218,115600,113284654,1691,1691,1691,1691,0
20241218,115500,113284654,1691,1691,1691,1691,40
20241218,115400,113217014,1692,1692,1692,1692,0
20241218,115300,113217014,1692,1692,1692,1692,0
20241218,115200,113217014,1692,1692,1692,1692,0
20241218,115100,113217014,1692,1692,1692,1692,0
20241218,115000,113217014,1692,1702,1702,1690,805
20241218,114900,111852337,1705,1705,1705,1705,0
20241218,114800,111852337,1705,1705,1705,1705,0
20241218,114700,111852337,1705,1705,1705,1705,0
20241218,114600,111852337,1705,1705,1705,1705,0
20241218,114500,111852337,1705,1705,1705,1705,0
20241218,114400,111852337,1705,1705,1705,1705,3
20241218,114300,111847222,1705,1705,1705,1705,0
20241218,114200,111847222,1705,1705,1705,1705,0
20241218,114100,111847222,1705,1705,1705,1705,0
20241218,114000,111847222,1705,1705,1705,1705,0
20241218,113900,111847222,1705,1705,1705,1705,0
20241218,113800,111847222,1705,1705,1705,1705,0
20241218,113700,111847222,1705,1705,1705,1705,0
20241218,113600,111847222,1705,1705,1705,1705,0
20241218,113500,111847222,1705,1705,1705,1705,0
20241218,113400,111847222,1705,1705,1705,1705,50
20241218,113300,111761972,1705,1705,1705,1705,1
20241218,113200,111760267,1707,1707,1707,1707,0
20241218,113100,111760267,1707,1707,1707,1707,0
20241218,113000,111760267,1707,1707,1707,1707,0
20241218,112900,111760267,1707,1707,1707,1707,1
20241218,112800,111758560,1708,1711,1711,1708,5
20241218,112700,111750012,1711,1711,1711,1711,1
20241218,112600,111748301,1711,1711,1711,1711,10
20241218,112500,111731191,1711,1711,1711,1711,12
20241218,112400,111710659,1698,1698,1698,1698,0
20241218,112300,111710659,1698,1698,1698,1698,0
20241218,112200,111710659,1698,1698,1698,1698,3000
20241218,112100,106616659,1708,1708,1708,1708,10
20241218,112000,106599579,1708,1708,1708,1708,0
20241218,111900,106599579,1708,1708,1708,1708,0
20241218,111800,106599579,1708,1708,1708,1708,0
20241218,111700,106599579,1708,1708,1708,1708,0
20241218,111600,106599579,1708,1708,1708,1708,2
20241218,111500,106596163,1698,1707,1707,1698,1585
20241218,111400,103899568,1707,1707,1707,1707,20
20241218,111300,103865428,1698,1698,1698,1698,715
20241218,111200,102651358,1698,1702,1702,1698,2000
20241218,111100,99255318,1702,1702,1702,1702,0
20241218,111000,99255318,1702,1702,1702,1702,0
20241218,110900,99255318,1702,1702,1702,1702,34
20241218,110800,99197450,1705,1705,1705,1705,1
20241218,110700,99195745,1707,1707,1707,1707,0
20241218,110600,99195745,1707,1707,1707,1707,0
20241218,110500,99195745,1707,1707,1707,1707,0
20241218,110400,99195745,1707,1707,1707,1707,0
20241218,110300,99195745,1707,1707,1707,1707,0
20241218,110200,99195745,1707,1707,1707,1707,0
20241218,110100,99195745,1707,1707,1707,1707,0
20241218,110000,99195745,1707,1707,1707,1707,3
20241218,105900,99190624,1707,1707,1707,1707,0
20241218,105800,99190624,1707,1707,1707,1707,0
20241218,105700,99190624,1707,1707,1707,1707,0
20241218,105600,99190624,1707,1707,1707,1707,0
20241218,105500,99190624,1707,1707,1707,1707,0
20241218,105400,99190624,1707,1707,1707,1707,0
20241218,105300,99190624,1707,1707,1707,1707,0
20241218,105200,99190624,1707,1707,1707,1707,0
20241218,105100,99190624,1707,1707,1707,1707,0
20241218,105000,99190624,1707,1707,1707,1707,0
20241218,104900,99190624,1707,1707,1707,1707,0
20241218,104800,99190624,1707,1707,1707,1707,0
20241218,104700,99190624,1707,1707,1707,1707,2
20241218,104600,99187210,1713,1713,1713,1713,0
20241218,104500,99187210,1713,1713,1713,1713,0
20241218,104400,99187210,1713,1713,1713,1713,0
20241218,104300,99187210,1713,1713,1713,1713,0
20241218,104200,99187210,1713,1713,1713,1713,0
20241218,104100,99187210,1713,1712,1713,1686,753
20241218,104000,97909775,1713,1713,1713,1713,0
20241218,103900,97909775,1713,1713,1713,1713,0
20241218,103800,97909775,1713,1713,1713,1713,0
20241218,103700,97909775,1713,1713,1713,1713,1
20241218,103600,97908062,1709,1709,1709,1709,0
20241218,103500,97908062,1709,1709,1709,1709,0
20241218,103400,97908062,1709,1709,1709,1709,90
20241218,103300,97754252,1709,1709,1709,1709,17
20241218,103200,97725199,1709,1709,1709,1709,17
20241218,103100,97696146,1710,1710,1710,1710,0
20241218,103000,97696146,1710,1710,1710,1710,1
20241218,102900,97694436,1678,1678,1678,1678,551
20241218,102800,96769858,1685,1685,1685,1685,0
20241218,102700,96769858,1685,1685,1685,1685,0
20241218,102600,96769858,1685,1685,1685,1685,256
20241218,102500,96338498,1685,1685,1685,1685,49
20241218,102400,96255933,1678,1691,1691,1674,1386
20241218,102300,93933439,1700,1700,1700,1700,0
20241218,102200,93933439,1700,1712,1712,1700,6986
20241218,102100,81992747,1711,1730,1730,1710,15000
20241218,102000,56278704,1734,1734,1734,1734,9
20241218,101900,56263098,1734,1735,1735,1734,412
20241218,101800,55548319,1735,1735,1735,1735,0
20241218,101700,55548319,1735,1748,1748,1735,2022
20241218,101600,52038588,1748,1748,1748,1748,0
20241218,101500,52038588,1748,1748,1748,1748,0
20241218,101400,52038588,1748,1748,1748,1748,0
20241218,101300,52038588,1748,1748,1748,1748,11
20241218,101200,52019360,1738,1741,1741,1738,1304
20241218,101100,49752156,1748,1748,1748,1748,0
20241218,101000,49752156,1748,1748,1748,1748,0
20241218,100900,49752156,1748,1748,1748,1748,0
20241218,100800,49752156,1748,1748,1748,1748,0
20241218,100700,49752156,1748,1748,1748,1748,0
20241218,100600,49752156,1748,1748,1748,1748,3
20241218,100500,49746912,1741,1741,1741,1741,84
20241218,100400,49600668,1741,1741,1741,1741,0
20241218,100300,49600668,1741,1741,1741,1741,100
20241218,100200,49426568,1750,1750,1750,1750,0
20241218,100100,49426568,1750,1741,1750,1741,653
20241218,100000,48289686,1742,1743,1743,1742,1532
20241218,095900,45620670,1748,1748,1748,1748,1
20241218,095800,45618922,1748,1763,1763,1748,112
20241218,095700,45422726,1763,1763,1763,1763,0
20241218,095600,45422726,1763,1763,1763,1763,1
20241218,095500,45420963,1735,1740,1740,1735,674
20241218,095400,44250567,1736,1736,1738,1736,5284
20241218,095300,35076987,1732,1761,1761,1732,2832
20241218,095200,30119261,1757,1779,1779,1757,2117
20241218,095100,26368320,1779,1779,1779,1779,0
20241218,095000,26368320,1779,1752,1779,1752,1204
20241218,094900,24244750,1750,1756,1770,1750,6571
20241218,094800,12738939,1750,1750,1750,1750,1
20241218,094700,12737189,1750,1750,1750,1750,0
20241218,094600,12737189,1750,1750,1750,1750,0
20241218,094500,12737189,1750,1750,1750,1750,0
20241218,094400,12737189,1750,1750,1750,1750,113
20241218,094300,12539439,1750,1750,1750,1750,7
20241218,094200,12527189,1750,1742,1750,1742,102
20241218,094100,12349489,1742,1742,1742,1742,115
20241218,094000,12149159,1742,1742,1742,1742,239
20241218,093900,11732821,1742,1742,1742,1742,500
20241218,093800,10861821,1742,1742,1742,1742,376
20241218,093700,10206829,1742,1742,1742,1742,0
20241218,093600,10206829,1742,1742,1742,1742,0
20241218,093500,10206829,1742,1742,1742,1742,104
20241218,093400,10025661,1742,1742,1742,1742,0
20241218,093300,10025661,1742,1742,1742,1742,58
20241218,093200,9924625,1750,1750,1750,1750,220
20241218,093100,9539625,1743,1743,1743,1743,0
20241218,093000,9539625,1743,1743,1743,1743,100
20241218,092900,9365325,1743,1743,1743,1743,36
20241218,092800,9302577,1742,1742,1742,1742,0
20241218,092700,9302577,1742,1742,1742,1742,0
20241218,092600,9302577,1742,1742,1742,1742,162
20241218,092500,9020373,1741,1740,1741,1740,54
20241218,092400,8926393,1731,1731,1731,1731,15
20241218,092300,8900428,1731,1731,1731,1731,0
20241218,092200,8900428,1731,1731,1731,1731,0
20241218,092100,8900428,1731,1739,1739,1731,6
20241218,092000,8890002,1740,1740,1740,1740,0
20241218,091900,8890002,1740,1740,1740,1740,0
20241218,091800,8890002,1740,1740,1740,1740,0
20241218,091700,8890002,1740,1739,1740,1739,65
20241218,091600,8776961,1739,1739,1739,1739,1
20241218,091500,8775222,1730,1730,1730,1730,1
20241218,091400,8773492,1730,1730,1730,1730,627
20241218,091300,7688782,1721,1720,1721,1717,2556
20241218,091200,3293176,1720,1720,1720,1720,0
20241218,091100,3293176,1720,1720,1720,1720,36
20241218,091000,3231256,1719,1722,1722,1718,156
20241218,090900,2963242,1719,1719,1719,1719,0
20241218,090800,2963242,1719,1767,1767,1719,571
20241218,090700,1981645,1772,1772,1772,1772,0
20241218,090600,1981645,1772,1770,1772,1770,670
20241218,090500,794592,1750,1750,1750,1750,100
20241218,090400,619592,1776,1779,1780,1776,236
20241218,090300,200027,1781,1781,1781,1781,51
20241218,090200,109196,1783,1785,1785,1719,3
20241218,090100,103909,1787,1787,1787,1787,17
20241218,090000,73530,1710,1710,1710,1710,43