stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,213100,374079253,877,877,877,877,6189
20241218,213000,374079253,877,877,877,877,0
20241218,212900,374079253,877,877,877,877,0
20241218,212800,374079253,877,877,877,877,0
20241218,212700,374079253,877,877,877,877,0
20241218,212600,374079253,877,877,877,877,0
20241218,212500,374079253,877,877,877,877,0
20241218,212400,374079253,877,877,877,877,0
20241218,212300,374079253,877,877,877,877,0
20241218,212200,374079253,877,877,877,877,0
20241218,212100,374079253,877,877,877,877,0
20241218,212000,374079253,877,877,877,877,0
20241218,211900,374079253,877,877,877,877,0
20241218,211800,374079253,877,877,877,877,0
20241218,211700,374079253,877,877,877,877,0
20241218,211600,374079253,877,877,877,877,0
20241218,211500,374079253,877,877,877,877,0
20241218,211400,374079253,877,877,877,877,0
20241218,211300,374079253,877,877,877,877,0
20241218,211200,374079253,877,877,877,877,0
20241218,211100,374079253,877,877,877,877,0
20241218,211000,374079253,877,877,877,877,0
20241218,210900,374079253,877,877,877,877,0
20241218,210800,374079253,877,877,877,877,0
20241218,210700,374079253,877,877,877,877,0
20241218,210600,374079253,877,877,877,877,0
20241218,210500,374079253,877,877,877,877,0
20241218,210400,374079253,877,877,877,877,0
20241218,210300,374079253,877,877,877,877,0
20241218,210200,374079253,877,877,877,877,0
20241218,210100,374079253,877,877,877,877,6189
20241218,210000,374079253,877,877,877,877,0
20241218,205900,374079253,877,877,877,877,0
20241218,205800,374079253,877,877,877,877,0
20241218,205700,374079253,877,877,877,877,0
20241218,205600,374079253,877,877,877,877,0
20241218,205500,374079253,877,877,877,877,0
20241218,205400,374079253,877,877,877,877,0
20241218,205300,374079253,877,877,877,877,0
20241218,205200,374079253,877,877,877,877,0
20241218,205100,374079253,877,877,877,877,0
20241218,205000,374079253,877,877,877,877,0
20241218,204900,374079253,877,877,877,877,0
20241218,204800,374079253,877,877,877,877,0
20241218,204700,374079253,877,877,877,877,0
20241218,204600,374079253,877,877,877,877,0
20241218,204500,374079253,877,877,877,877,0
20241218,204400,374079253,877,877,877,877,0
20241218,204300,374079253,877,877,877,877,0
20241218,204200,374079253,877,877,877,877,0
20241218,204100,374079253,877,877,877,877,0
20241218,204000,374079253,877,877,877,877,0
20241218,203900,374079253,877,877,877,877,0
20241218,203800,374079253,877,877,877,877,0
20241218,203700,374079253,877,877,877,877,0
20241218,203600,374079253,877,877,877,877,0
20241218,203500,374079253,877,877,877,877,0
20241218,203400,374079253,877,877,877,877,0
20241218,203300,374079253,877,877,877,877,0
20241218,203200,374079253,877,877,877,877,0
20241218,203100,374079253,877,877,877,877,6189
20241218,203000,374079253,877,877,877,877,0
20241218,202900,374079253,877,877,877,877,0
20241218,202800,374079253,877,877,877,877,0
20241218,202700,374079253,877,877,877,877,0
20241218,202600,374079253,877,877,877,877,0
20241218,202500,374079253,877,877,877,877,0
20241218,202400,374079253,877,877,877,877,0
20241218,202300,374079253,877,877,877,877,0
20241218,202200,374079253,877,877,877,877,0
20241218,202100,374079253,877,877,877,877,0
20241218,202000,374079253,877,877,877,877,0
20241218,201900,374079253,877,877,877,877,0
20241218,201800,374079253,877,877,877,877,0
20241218,201700,374079253,877,877,877,877,0
20241218,201600,374079253,877,877,877,877,0
20241218,201500,374079253,877,877,877,877,0
20241218,201400,374079253,877,877,877,877,0
20241218,201300,374079253,877,877,877,877,0
20241218,201200,374079253,877,877,877,877,0
20241218,201100,374079253,877,877,877,877,0
20241218,201000,374079253,877,877,877,877,0
20241218,200900,374079253,877,877,877,877,0
20241218,200800,374079253,877,877,877,877,0
20241218,200700,374079253,877,877,877,877,0
20241218,200600,374079253,877,877,877,877,0
20241218,200500,374079253,877,877,877,877,0
20241218,200400,374079253,877,877,877,877,0
20241218,200300,374079253,877,877,877,877,0
20241218,200200,374079253,877,877,877,877,0
20241218,200100,374079253,877,877,877,877,6189
20241218,200000,374079253,877,877,877,877,0
20241218,195900,374079253,877,877,877,877,0
20241218,195800,374079253,877,877,877,877,0
20241218,195700,374079253,877,877,877,877,0
20241218,195600,374079253,877,877,877,877,0
20241218,195500,374079253,877,877,877,877,0
20241218,195400,374079253,877,877,877,877,0
20241218,195300,374079253,877,877,877,877,0
20241218,195200,374079253,877,877,877,877,0
20241218,195100,374079253,877,877,877,877,0
20241218,195000,374079253,877,877,877,877,0
20241218,194900,374079253,877,877,877,877,0
20241218,194800,374079253,877,877,877,877,0
20241218,194700,374079253,877,877,877,877,0
20241218,194600,374079253,877,877,877,877,0
20241218,194500,374079253,877,877,877,877,0
20241218,194400,374079253,877,877,877,877,0
20241218,194300,374079253,877,877,877,877,0
20241218,194200,374079253,877,877,877,877,0
20241218,194100,374079253,877,877,877,877,0
20241218,194000,374079253,877,877,877,877,0
20241218,193900,374079253,877,877,877,877,0
20241218,193800,374079253,877,877,877,877,0
20241218,193700,374079253,877,877,877,877,0
20241218,193600,374079253,877,877,877,877,0
20241218,193500,374079253,877,877,877,877,0
20241218,193400,374079253,877,877,877,877,0
20241218,193300,374079253,877,877,877,877,0
20241218,193200,374079253,877,877,877,877,0
20241218,193100,374079253,877,877,877,877,6189
20241218,193000,374079253,877,877,877,877,0
20241218,192900,374079253,877,877,877,877,0
20241218,192800,374079253,877,877,877,877,0
20241218,192700,374079253,877,877,877,877,0
20241218,192600,374079253,877,877,877,877,0
20241218,192500,374079253,877,877,877,877,0
20241218,192400,374079253,877,877,877,877,0
20241218,192300,374079253,877,877,877,877,0
20241218,192200,374079253,877,877,877,877,0
20241218,192100,374079253,877,877,877,877,0
20241218,192000,374079253,877,877,877,877,0
20241218,191900,374079253,877,877,877,877,0
20241218,191800,374079253,877,877,877,877,0
20241218,191700,374079253,877,877,877,877,0
20241218,191600,374079253,877,877,877,877,0
20241218,191500,374079253,877,877,877,877,0
20241218,191400,374079253,877,877,877,877,0
20241218,191300,374079253,877,877,877,877,0
20241218,191200,374079253,877,877,877,877,0
20241218,191100,374079253,877,877,877,877,0
20241218,191000,374079253,877,877,877,877,0
20241218,190900,374079253,877,877,877,877,0
20241218,190800,374079253,877,877,877,877,0
20241218,190700,374079253,877,877,877,877,0
20241218,190600,374079253,877,877,877,877,0
20241218,190500,374079253,877,877,877,877,0
20241218,190400,374079253,877,877,877,877,0
20241218,190300,374079253,877,877,877,877,0
20241218,190200,374079253,877,877,877,877,0
20241218,190100,374079253,877,877,877,877,6189
20241218,190000,374079253,877,877,877,877,0
20241218,185900,374079253,877,877,877,877,0
20241218,185800,374079253,877,877,877,877,0
20241218,185700,374079253,877,877,877,877,0
20241218,185600,374079253,877,877,877,877,0
20241218,185500,374079253,877,877,877,877,0
20241218,185400,374079253,877,877,877,877,0
20241218,185300,374079253,877,877,877,877,0
20241218,185200,374079253,877,877,877,877,0
20241218,185100,374079253,877,877,877,877,0
20241218,185000,374079253,877,877,877,877,0
20241218,184900,374079253,877,877,877,877,0
20241218,184800,374079253,877,877,877,877,0
20241218,184700,374079253,877,877,877,877,0
20241218,184600,374079253,877,877,877,877,0
20241218,184500,374079253,877,877,877,877,0
20241218,184400,374079253,877,877,877,877,0
20241218,184300,374079253,877,877,877,877,0
20241218,184200,374079253,877,877,877,877,0
20241218,184100,374079253,877,877,877,877,0
20241218,184000,374079253,877,877,877,877,0
20241218,183900,374079253,877,877,877,877,0
20241218,183800,374079253,877,877,877,877,0
20241218,183700,374079253,877,877,877,877,0
20241218,183600,374079253,877,877,877,877,0
20241218,183500,374079253,877,877,877,877,0
20241218,183400,374079253,877,877,877,877,0
20241218,183300,374079253,877,877,877,877,0
20241218,183200,374079253,877,877,877,877,0
20241218,183100,374079253,877,877,877,877,6189
20241218,183000,374079253,877,877,877,877,0
20241218,182900,374079253,877,877,877,877,0
20241218,182800,374079253,877,877,877,877,0
20241218,182700,374079253,877,877,877,877,0
20241218,182600,374079253,877,877,877,877,0
20241218,182500,374079253,877,877,877,877,0
20241218,182400,374079253,877,877,877,877,0
20241218,182300,374079253,877,877,877,877,0
20241218,182200,374079253,877,877,877,877,0
20241218,182100,374079253,877,877,877,877,0
20241218,182000,374079253,877,877,877,877,0
20241218,181900,374079253,877,877,877,877,0
20241218,181800,374079253,877,877,877,877,0
20241218,181700,374079253,877,877,877,877,0
20241218,181600,374079253,877,877,877,877,0
20241218,181500,374079253,877,877,877,877,0
20241218,181400,374079253,877,877,877,877,0
20241218,181300,374079253,877,877,877,877,0
20241218,181200,374079253,877,877,877,877,0
20241218,181100,374079253,877,877,877,877,0
20241218,181000,374079253,877,877,877,877,0
20241218,180900,374079253,877,877,877,877,0
20241218,180800,374079253,877,877,877,877,0
20241218,180700,374079253,877,877,877,877,0
20241218,180600,374079253,877,877,877,877,0
20241218,180500,374079253,877,877,877,877,0
20241218,180400,374079253,877,877,877,877,0
20241218,180300,374079253,877,877,877,877,0
20241218,180200,374079253,877,877,877,877,0
20241218,180100,374079253,877,877,877,877,6189
20241218,180000,374079253,877,877,877,877,0
20241218,175900,374079253,877,877,877,877,0
20241218,175800,374079253,877,877,877,877,0
20241218,175700,374079253,877,877,877,877,0
20241218,175600,374079253,877,877,877,877,0
20241218,175500,374079253,877,877,877,877,0
20241218,175400,374079253,877,877,877,877,0
20241218,175300,374079253,877,877,877,877,0
20241218,175200,374079253,877,877,877,877,0
20241218,175100,374079253,877,877,877,877,0
20241218,175000,374079253,877,877,877,877,0
20241218,174900,374079253,877,877,877,877,0
20241218,174800,374079253,877,877,877,877,0
20241218,174700,374079253,877,877,877,877,0
20241218,174600,374079253,877,877,877,877,0
20241218,174500,374079253,877,877,877,877,0
20241218,174400,374079253,877,877,877,877,0
20241218,174300,374079253,877,877,877,877,0
20241218,174200,374079253,877,877,877,877,0
20241218,174100,374079253,877,877,877,877,0
20241218,174000,374079253,877,877,877,877,0
20241218,173900,374079253,877,877,877,877,0
20241218,173800,374079253,877,877,877,877,0
20241218,173700,374079253,877,877,877,877,0
20241218,173600,374079253,877,877,877,877,0
20241218,173500,374079253,877,877,877,877,0
20241218,173400,374079253,877,877,877,877,0
20241218,173300,374079253,877,877,877,877,0
20241218,173200,374079253,877,877,877,877,0
20241218,173100,374079253,877,877,877,877,6189
20241218,173000,374079253,877,877,877,877,0
20241218,172900,374079253,877,877,877,877,0
20241218,172800,374079253,877,877,877,877,0
20241218,172700,374079253,877,877,877,877,0
20241218,172600,374079253,877,877,877,877,0
20241218,172500,374079253,877,877,877,877,0
20241218,172400,374079253,877,877,877,877,0
20241218,172300,374079253,877,877,877,877,0
20241218,172200,374079253,877,877,877,877,0
20241218,172100,374079253,877,877,877,877,0
20241218,172000,374079253,877,877,877,877,0
20241218,171900,374079253,877,877,877,877,0
20241218,171800,374079253,877,877,877,877,0
20241218,171700,374079253,877,877,877,877,0
20241218,171600,374079253,877,877,877,877,0
20241218,171500,374079253,877,877,877,877,0
20241218,171400,374079253,877,877,877,877,0
20241218,171300,374079253,877,877,877,877,0
20241218,171200,374079253,877,877,877,877,0
20241218,171100,374079253,877,877,877,877,0
20241218,171000,374079253,877,877,877,877,0
20241218,170900,374079253,877,877,877,877,0
20241218,170800,374079253,877,877,877,877,0
20241218,170700,374079253,877,877,877,877,0
20241218,170600,374079253,877,877,877,877,0
20241218,170500,374079253,877,877,877,877,0
20241218,170400,374079253,877,877,877,877,0
20241218,170300,374079253,877,877,877,877,0
20241218,170200,374079253,877,877,877,877,0
20241218,170100,374079253,877,877,877,877,6189
20241218,170000,374079253,877,877,877,877,0
20241218,165900,374079253,877,877,877,877,0
20241218,165800,374079253,877,877,877,877,0
20241218,165700,374079253,877,877,877,877,0
20241218,165600,374079253,877,877,877,877,0
20241218,165500,374079253,877,877,877,877,0
20241218,165400,374079253,877,877,877,877,0
20241218,165300,374079253,877,877,877,877,0
20241218,165200,374079253,877,877,877,877,0
20241218,165100,374079253,877,877,877,877,0
20241218,165000,374079253,877,877,877,877,0
20241218,164900,374079253,877,877,877,877,0
20241218,164800,374079253,877,877,877,877,0
20241218,164700,374079253,877,877,877,877,0
20241218,164600,374079253,877,877,877,877,0
20241218,164500,374079253,877,877,877,877,0
20241218,164400,374079253,877,877,877,877,0
20241218,164300,374079253,877,877,877,877,0
20241218,164200,374079253,877,877,877,877,0
20241218,164100,374079253,877,877,877,877,0
20241218,164000,374079253,877,877,877,877,0
20241218,163900,374079253,877,877,877,877,0
20241218,163800,374079253,877,877,877,877,0
20241218,163700,374079253,877,877,877,877,0
20241218,163600,374079253,877,877,877,877,0
20241218,163500,374079253,877,877,877,877,0
20241218,163400,374079253,877,877,877,877,0
20241218,163300,374079253,877,877,877,877,0
20241218,163200,374079253,877,877,877,877,0
20241218,163100,374079253,877,877,877,877,6189
20241218,163000,374079253,877,877,877,877,0
20241218,162900,374079253,877,877,877,877,0
20241218,162800,374079253,877,877,877,877,0
20241218,162700,374079253,877,877,877,877,0
20241218,162600,374079253,877,877,877,877,0
20241218,162500,374079253,877,877,877,877,0
20241218,162400,374079253,877,877,877,877,0
20241218,162300,374079253,877,877,877,877,0
20241218,162200,374079253,877,877,877,877,0
20241218,162100,374079253,877,877,877,877,0
20241218,162000,374079253,877,877,877,877,0
20241218,161900,374079253,877,877,877,877,0
20241218,161800,374079253,877,877,877,877,0
20241218,161700,374079253,877,877,877,877,0
20241218,161600,374079253,877,877,877,877,0
20241218,161500,374079253,877,877,877,877,0
20241218,161400,374079253,877,877,877,877,0
20241218,161300,374079253,877,877,877,877,0
20241218,161200,374079253,877,877,877,877,0
20241218,161100,374079253,877,877,877,877,0
20241218,161000,374079253,877,877,877,877,0
20241218,160900,374079253,877,877,877,877,0
20241218,160800,374079253,877,877,877,877,0
20241218,160700,374079253,877,877,877,877,0
20241218,160600,374079253,877,877,877,877,0
20241218,160500,374079253,877,877,877,877,0
20241218,160400,374079253,877,877,877,877,0
20241218,160300,374079253,877,877,877,877,0
20241218,160200,374079253,877,877,877,877,0
20241218,160100,374079253,877,877,877,877,6189
20241218,160000,374079253,877,877,877,877,0
20241218,155900,374079253,877,877,877,877,0
20241218,155800,374079253,877,877,877,877,0
20241218,155700,374079253,877,877,877,877,0
20241218,155600,374079253,877,877,877,877,0
20241218,155500,374079253,877,877,877,877,0
20241218,155400,374079253,877,877,877,877,0
20241218,155300,374079253,877,877,877,877,0
20241218,155200,374079253,877,877,877,877,0
20241218,155100,374079253,877,877,877,877,0
20241218,155000,374079253,877,877,877,877,0
20241218,154900,374079253,877,877,877,877,0
20241218,154800,374079253,877,877,877,877,0
20241218,154700,374079253,877,877,877,877,0
20241218,154600,374079253,877,877,877,877,0
20241218,154500,374079253,877,877,877,877,0
20241218,154400,374079253,877,877,877,877,0
20241218,154300,374079253,877,877,877,877,0
20241218,154200,374079253,877,877,877,877,0
20241218,154100,374079253,877,877,877,877,0
20241218,154000,374079253,877,877,877,877,0
20241218,153900,374079253,877,877,877,877,0
20241218,153800,374079253,877,877,877,877,0
20241218,153700,374079253,877,877,877,877,0
20241218,153600,374079253,877,877,877,877,0
20241218,153500,374079253,877,877,877,877,0
20241218,153400,374079253,877,877,877,877,0
20241218,153300,374079253,877,877,877,877,0
20241218,153200,374079253,877,877,877,877,0
20241218,153100,374079253,877,877,877,877,6189
20241218,153000,374079253,877,877,877,877,6189
20241218,152900,368651500,879,879,879,879,0
20241218,152800,368651500,879,879,879,879,0
20241218,152700,368651500,879,879,879,879,0
20241218,152600,368651500,879,879,879,879,0
20241218,152500,368651500,879,879,879,879,0
20241218,152400,368651500,879,879,879,879,0
20241218,152300,368651500,879,879,879,879,0
20241218,152200,368651500,879,879,879,879,0
20241218,152100,368651500,879,879,879,879,0
20241218,152000,368651500,879,879,879,879,0
20241218,151900,368651500,879,879,879,879,1
20241218,151800,368650621,877,877,877,877,2221
20241218,151700,366702804,881,880,882,877,5022
20241218,151600,362294067,882,880,882,880,11
20241218,151500,362284385,883,883,883,883,0
20241218,151400,362284385,883,883,883,880,35
20241218,151300,362253516,883,883,883,883,5
20241218,151200,362249101,883,882,883,882,1298
20241218,151100,361104264,882,881,882,880,353
20241218,151000,360793160,880,881,881,880,277
20241218,150900,360549183,881,881,881,881,1
20241218,150800,360548302,881,881,881,881,101
20241218,150700,360459321,882,882,882,882,0
20241218,150600,360459321,882,882,882,882,0
20241218,150500,360459321,882,882,882,882,0
20241218,150400,360459321,882,882,882,882,1
20241218,150300,360458439,882,877,882,877,53
20241218,150200,360411943,877,877,877,877,0
20241218,150100,360411943,877,882,882,876,5055
20241218,150000,355980337,882,882,883,882,3498
20241218,145900,352894922,881,881,882,881,4018
20241218,145800,349355063,880,881,881,880,1001
20241218,145700,348474182,881,880,881,880,2110
20241218,145600,346615382,881,881,881,881,1006
20241218,145500,345729096,881,880,881,880,7089
20241218,145400,339486692,879,878,879,878,2013
20241218,145300,337717278,878,880,880,877,4130
20241218,145200,334091178,881,881,881,881,0
20241218,145100,334091178,881,881,881,881,2
20241218,145000,334089416,877,881,881,877,1077
20241218,144900,333140583,881,880,881,880,844
20241218,144800,332397803,881,880,881,880,2959
20241218,144700,329792345,880,879,880,879,2961
20241218,144600,327189195,879,879,879,879,356
20241218,144500,326876271,879,879,879,879,0
20241218,144400,326876271,879,879,879,879,1
20241218,144300,326875392,878,878,878,878,0
20241218,144200,326875392,878,878,878,878,400
20241218,144100,326524192,878,877,878,877,1510
20241218,144000,325198920,877,876,877,876,2
20241218,143900,325197167,876,876,876,876,2000
20241218,143800,323445167,876,876,876,876,1
20241218,143700,323444291,875,875,875,875,81
20241218,143600,323373416,875,875,875,875,0
20241218,143500,323373416,875,875,875,875,311
20241218,143400,323101291,875,875,875,875,1909
20241218,143300,321430916,875,875,875,875,10
20241218,143200,321422166,875,875,875,875,0
20241218,143100,321422166,875,873,875,873,109
20241218,143000,321326896,875,875,875,875,0
20241218,142900,321326896,875,875,875,875,0
20241218,142800,321326896,875,875,875,875,10
20241218,142700,321318146,875,875,875,875,17
20241218,142600,321303271,873,873,873,873,226
20241218,142500,321105973,873,873,873,873,974
20241218,142400,320255671,873,873,873,873,2093
20241218,142300,318428482,873,873,873,873,273
20241218,142200,318190153,872,873,873,872,87
20241218,142100,318114205,873,873,873,872,2348
20241218,142000,316064794,874,874,874,874,149
20241218,141900,315934568,875,875,875,875,1
20241218,141800,315933693,873,872,873,872,501
20241218,141700,315496820,873,873,873,873,4
20241218,141600,315493328,873,873,873,873,1241
20241218,141500,314409935,873,873,873,873,1000
20241218,141400,313536935,874,874,874,874,1
20241218,141300,313536061,872,874,874,872,818
20241218,141200,312822740,874,874,874,874,290
20241218,141100,312569280,874,874,874,874,1
20241218,141000,312568406,872,872,872,872,0
20241218,140900,312568406,872,876,876,872,2
20241218,140800,312566658,872,876,876,872,13
20241218,140700,312555286,876,876,876,876,0
20241218,140600,312555286,876,876,876,876,0
20241218,140500,312555286,876,873,876,873,488
20241218,140400,312129027,872,873,873,872,13
20241218,140300,312117687,872,872,872,872,0
20241218,140200,312117687,872,872,872,872,1
20241218,140100,312116815,872,871,873,871,329
20241218,140000,311829947,871,873,873,870,25683
20241218,135900,289462599,873,874,874,873,617
20241218,135800,288923788,874,874,874,874,4
20241218,135700,288920292,875,875,875,875,0
20241218,135600,288920292,875,872,876,872,3641
20241218,135500,285740920,872,872,872,872,0
20241218,135400,285740920,872,872,872,872,650
20241218,135300,285174120,872,872,872,872,8
20241218,135200,285167144,875,875,875,875,13
20241218,135100,285155769,871,871,871,871,0
20241218,135000,285155769,871,873,873,871,10000
20241218,134900,276440698,877,877,877,877,0
20241218,134800,276440698,877,877,877,877,1
20241218,134700,276439821,878,878,878,878,0
20241218,134600,276439821,878,878,878,878,1
20241218,134500,276438943,872,874,874,872,5563
20241218,134400,271586972,874,879,879,873,6000
20241218,134300,266345386,879,877,879,877,901
20241218,134200,265554589,873,873,873,873,0
20241218,134100,265554589,873,873,873,873,0
20241218,134000,265554589,873,873,873,873,0
20241218,133900,265554589,873,873,873,873,912
20241218,133800,264758413,873,874,874,873,2581
20241218,133700,262504394,874,876,876,874,2539
20241218,133600,260281830,876,876,876,876,0
20241218,133500,260281830,876,876,877,876,423
20241218,133400,259911262,878,878,878,878,73
20241218,133300,259847168,878,878,878,877,48
20241218,133200,259805025,876,876,876,876,976
20241218,133100,258950049,878,878,878,878,306
20241218,133000,258681381,876,876,876,876,24
20241218,132900,258660357,876,876,876,876,20
20241218,132800,258642837,874,874,874,874,66
20241218,132700,258585153,873,873,873,873,0
20241218,132600,258585153,873,873,873,873,224
20241218,132500,258389601,873,873,873,873,4
20241218,132400,258386109,873,873,873,873,11
20241218,132300,258376506,873,874,874,873,2500
20241218,132200,256193946,880,880,880,880,0
20241218,132100,256193946,880,879,880,879,535
20241218,132000,255723151,880,879,880,879,2321
20241218,131900,253682671,879,879,879,879,0
20241218,131800,253682671,879,879,879,879,984
20241218,131700,252817735,873,873,873,873,0
20241218,131600,252817735,873,877,877,873,2104
20241218,131500,250978930,877,877,877,877,1
20241218,131400,250978053,880,880,880,880,0
20241218,131300,250978053,880,880,880,880,0
20241218,131200,250978053,880,880,880,880,0
20241218,131100,250978053,880,880,880,880,0
20241218,131000,250978053,880,875,880,873,1553
20241218,130900,249622173,877,878,878,877,201
20241218,130800,249445696,878,879,880,878,3
20241218,130700,249443059,880,879,880,879,746
20241218,130600,248786923,879,879,879,879,0
20241218,130500,248786923,879,879,879,879,57
20241218,130400,248736820,879,879,879,879,0
20241218,130300,248736820,879,879,879,879,660
20241218,130200,248156680,879,879,879,879,0
20241218,130100,248156680,879,879,879,879,7
20241218,130000,248150527,879,879,879,879,0
20241218,125900,248150527,879,879,879,879,2
20241218,125800,248148769,879,880,880,879,261
20241218,125700,247919120,879,879,879,879,50
20241218,125600,247875170,879,879,879,879,0
20241218,125500,247875170,879,874,879,872,202
20241218,125400,247698782,874,872,874,871,2595
20241218,125300,245436817,874,874,874,871,839
20241218,125200,244705010,875,875,875,874,40
20241218,125100,244670048,879,879,879,874,1289
20241218,125000,243539817,879,879,879,879,777
20241218,124900,242856834,876,876,876,876,0
20241218,124800,242856834,876,878,878,875,4278
20241218,124700,239107527,882,882,882,882,0
20241218,124600,239107527,882,882,882,882,1
20241218,124500,239106645,881,881,881,881,150
20241218,124400,238974495,882,882,882,876,2412
20241218,124300,236849494,882,882,882,881,1012
20241218,124200,235957443,882,880,882,876,1933
20241218,124100,234263913,881,881,881,881,0
20241218,124000,234263913,881,881,881,881,1
20241218,123900,234263032,882,882,882,882,422
20241218,123800,233890828,882,882,882,882,1454
20241218,123700,232608400,882,880,882,880,544
20241218,123600,232129576,880,880,880,880,1
20241218,123500,232128696,879,879,879,878,6703
20241218,123400,226236762,878,876,878,876,27
20241218,123300,226213080,876,875,876,875,683
20241218,123200,225615233,875,875,876,875,172
20241218,123100,225464732,876,876,876,876,244
20241218,123000,225250988,876,876,876,876,21
20241218,122900,225232592,875,875,875,875,349
20241218,122800,224927217,875,875,875,875,1050
20241218,122700,224008467,875,875,875,875,1
20241218,122600,224007592,875,873,875,873,3408
20241218,122500,221027078,874,874,874,874,1614
20241218,122400,219616442,874,873,874,873,517
20241218,122300,219165099,874,872,874,872,1034
20241218,122200,218263439,874,873,874,873,364
20241218,122100,217945664,873,873,874,873,245
20241218,122000,217731777,873,872,874,872,641
20241218,121900,217172651,874,874,874,873,503
20241218,121800,216733440,872,875,875,872,30
20241218,121700,216707275,871,873,873,871,3453
20241218,121600,213699436,873,872,876,870,299
20241218,121500,213438619,870,875,875,870,12047
20241218,121400,202938902,874,874,875,873,270
20241218,121300,202702921,875,878,878,875,22
20241218,121200,202683665,882,882,882,882,0
20241218,121100,202683665,882,879,882,879,3
20241218,121000,202681025,874,875,875,874,7
20241218,120900,202674906,876,878,882,876,8
20241218,120800,202667882,873,873,873,873,168
20241218,120700,202521218,883,883,883,883,51
20241218,120600,202476185,883,883,883,883,0
20241218,120500,202476185,883,883,883,883,1
20241218,120400,202475302,883,883,883,883,1
20241218,120300,202474419,872,882,882,872,2676
20241218,120200,200136707,882,882,882,882,5
20241218,120100,200132297,882,884,884,882,129
20241218,120000,200018271,884,878,884,878,664
20241218,115900,199433951,878,878,878,878,4
20241218,115800,199430439,880,880,880,880,163
20241218,115700,199286999,880,874,880,873,1181
20241218,115600,198253338,874,874,874,873,33
20241218,115500,198224501,874,873,874,873,42
20241218,115400,198187821,876,874,876,872,3146
20241218,115300,195441445,874,874,876,872,4357
20241218,115200,191636875,876,875,876,874,3654
20241218,115100,188442443,878,876,878,875,6317
20241218,115000,182912000,876,880,880,876,4317
20241218,114900,179130085,877,876,877,876,903
20241218,114800,178338354,880,880,880,877,360
20241218,114700,178022312,880,880,880,880,0
20241218,114600,178022312,880,880,880,880,7
20241218,114500,178016152,880,880,880,877,11
20241218,114400,178006491,877,879,879,877,306
20241218,114300,177738119,880,877,880,877,147
20241218,114200,177609038,880,878,880,877,297
20241218,114100,177348364,877,880,880,877,2399
20241218,114000,175244158,886,886,886,886,0
20241218,113900,175244158,886,886,886,886,0
20241218,113800,175244158,886,881,886,881,26
20241218,113700,175221192,886,886,886,886,0
20241218,113600,175221192,886,886,886,886,0
20241218,113500,175221192,886,886,886,886,0
20241218,113400,175221192,886,886,886,886,0
20241218,113300,175221192,886,886,886,886,2
20241218,113200,175219420,885,885,885,885,0
20241218,113100,175219420,885,884,886,884,359
20241218,113000,174901375,886,884,886,884,502
20241218,112900,174457153,885,881,885,881,106
20241218,112800,174363450,878,878,878,878,0
20241218,112700,174363450,878,883,883,878,549
20241218,112600,173880831,879,880,880,879,324
20241218,112500,173596005,879,879,879,879,390
20241218,112400,173253195,879,879,883,879,412
20241218,112300,172891039,879,879,879,879,200
20241218,112200,172715239,883,880,883,880,102
20241218,112100,172625179,883,883,883,883,10
20241218,112000,172616349,883,883,883,883,10
20241218,111900,172607519,883,878,883,878,52
20241218,111800,172561853,883,880,883,878,262
20241218,111700,172331781,880,880,880,880,0
20241218,111600,172331781,880,880,880,879,413
20241218,111500,171968362,883,880,883,880,113
20241218,111400,171868916,878,883,883,877,611
20241218,111300,171333034,877,881,881,877,12320
20241218,111200,160510559,881,881,881,881,0
20241218,111100,160510559,881,889,889,881,5010
20241218,111000,156094369,889,884,889,884,2530
20241218,110900,153857699,889,889,889,889,204
20241218,110800,153676343,889,885,889,885,502
20241218,110700,153232065,890,890,890,890,0
20241218,110600,153232065,890,890,890,890,0
20241218,110500,153232065,890,889,890,889,4708
20241218,110400,149046645,889,889,889,889,1658
20241218,110300,147572683,889,884,889,884,427
20241218,110200,147195080,889,889,889,889,0
20241218,110100,147195080,889,889,889,889,0
20241218,110000,147195080,889,889,889,889,128
20241218,105900,147081288,889,889,889,889,0
20241218,105800,147081288,889,889,889,889,11
20241218,105700,147071509,889,889,889,889,0
20241218,105600,147071509,889,889,889,889,229
20241218,105500,146867928,889,889,889,889,0
20241218,105400,146867928,889,881,889,881,20
20241218,105300,146850292,889,880,889,880,162
20241218,105200,146707696,881,881,881,881,54
20241218,105100,146660122,891,892,893,880,3104
20241218,105000,143923634,892,892,892,892,9
20241218,104900,143915606,892,891,892,891,134
20241218,104800,143796095,892,885,892,885,1628
20241218,104700,142348301,893,890,893,890,2183
20241218,104600,140405419,894,890,894,890,723
20241218,104500,139761941,894,893,894,893,397
20241218,104400,139407188,893,892,893,892,202
20241218,104300,139227002,892,892,892,892,0
20241218,104200,139227002,892,892,892,891,521
20241218,104100,138762371,893,892,893,892,465
20241218,104000,138347589,893,892,893,892,2003
20241218,103900,136559913,892,892,892,892,0
20241218,103800,136559913,892,892,892,892,20
20241218,103700,136542073,892,891,892,891,112
20241218,103600,136442279,892,892,892,883,1004
20241218,103500,135554328,892,891,892,891,1200
20241218,103400,134483944,892,891,892,891,2000
20241218,103300,132700944,890,890,890,890,0
20241218,103200,132700944,890,890,890,890,2
20241218,103100,132699164,891,891,891,891,0
20241218,103000,132699164,891,891,891,891,500
20241218,102900,132253664,891,891,891,891,2
20241218,102800,132251882,888,888,888,888,3
20241218,102700,132249218,891,887,891,887,22
20241218,102600,132229700,887,885,887,885,203
20241218,102500,132049642,887,892,892,885,101
20241218,102400,131960189,891,891,892,891,529
20241218,102300,131488848,891,891,891,891,60
20241218,102200,131435388,891,891,891,891,0
20241218,102100,131435388,891,885,891,885,18
20241218,102000,131419446,892,892,892,892,1
20241218,101900,131418554,892,892,892,891,107
20241218,101800,131323111,892,891,892,891,380
20241218,101700,130984530,891,890,891,890,806
20241218,101600,130267188,891,891,891,891,0
20241218,101500,130267188,891,891,891,891,0
20241218,101400,130267188,891,891,891,891,0
20241218,101300,130267188,891,891,891,884,61
20241218,101200,130212907,891,891,891,891,2
20241218,101100,130211125,891,890,891,883,1977
20241218,101000,128452008,890,890,890,890,0
20241218,100900,128452008,890,890,890,890,7
20241218,100800,128445778,890,890,890,890,0
20241218,100700,128445778,890,889,890,889,6
20241218,100600,128440440,881,884,884,881,1000
20241218,100500,127557968,890,890,890,890,0
20241218,100400,127557968,890,890,890,890,10
20241218,100300,127549068,890,890,890,890,5
20241218,100200,127544618,890,890,890,890,0
20241218,100100,127544618,890,890,890,890,1
20241218,100000,127543728,890,889,890,889,511
20241218,095900,127089447,889,888,889,888,1461
20241218,095800,125791208,888,887,888,887,34
20241218,095700,125761048,887,887,887,887,1500
20241218,095600,124430548,887,887,887,887,0
20241218,095500,124430548,887,886,887,886,2
20241218,095400,124428775,886,886,886,886,77
20241218,095300,124360553,886,883,886,883,3
20241218,095200,124357898,886,886,886,886,0
20241218,095100,124357898,886,886,886,886,0
20241218,095000,124357898,886,886,886,886,624
20241218,094900,123805034,886,886,886,886,2
20241218,094800,123803262,885,885,885,885,2918
20241218,094700,121220832,880,881,881,880,1016
20241218,094600,120326332,885,883,885,883,18
20241218,094500,120310434,883,883,883,883,10
20241218,094400,120301604,883,885,885,881,415
20241218,094300,119935921,885,885,885,885,1
20241218,094200,119935036,885,885,885,885,11
20241218,094100,119925301,885,885,885,885,50
20241218,094000,119881051,886,883,886,883,508
20241218,093900,119432481,883,886,886,882,58
20241218,093800,119381271,883,883,883,883,18
20241218,093700,119365377,883,883,883,883,0
20241218,093600,119365377,883,884,884,883,5889
20241218,093500,114159511,887,887,887,884,1630
20241218,093400,112718201,884,884,884,884,1633
20241218,093300,111274629,887,882,887,882,202
20241218,093200,111096455,886,886,886,886,0
20241218,093100,111096455,886,886,886,886,701
20241218,093000,110475369,886,886,886,880,1012
20241218,092900,109584737,886,881,886,880,5834
20241218,092800,104448975,883,883,883,880,3280
20241218,092700,101560335,886,884,886,884,704
20241218,092600,100937412,884,885,886,884,236
20241218,092500,100728666,886,883,886,883,1403
20241218,092400,99487378,883,877,883,876,8652
20241218,092300,91893236,877,877,879,877,5291
20241218,092200,87252369,877,871,877,871,7995
20241218,092100,80256821,875,870,875,870,1831
20241218,092000,78654736,878,888,888,865,26412
20241218,091900,55609593,889,889,889,889,0
20241218,091800,55609593,889,889,889,889,2
20241218,091700,55607815,876,890,890,876,25837
20241218,091600,32853671,890,891,891,890,12
20241218,091500,32842984,890,889,890,888,2534
20241218,091400,30592513,889,889,890,889,1289
20241218,091300,29446492,889,890,890,889,150
20241218,091200,29313141,890,891,891,889,1054
20241218,091100,28375556,891,891,891,891,113
20241218,091000,28274873,891,892,892,891,195
20241218,090900,28101031,892,889,892,889,2431
20241218,090800,25935565,891,890,891,888,540
20241218,090700,25455997,892,893,894,890,1665
20241218,090600,23968911,894,894,894,894,0
20241218,090500,23968911,894,894,896,894,1504
20241218,090400,22623935,894,892,894,888,3578
20241218,090300,19436023,892,892,892,892,10
20241218,090200,19427103,892,896,899,890,13864
20241218,090100,7050466,899,901,901,896,188
20241218,090000,6881676,901,900,901,896,7446