stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,190100,153413962,239,239,239,239,19264
20241212,190000,153413962,239,239,239,239,0
20241212,185900,153413962,239,239,239,239,0
20241212,185800,153413962,239,239,239,239,0
20241212,185700,153413962,239,239,239,239,0
20241212,185600,153413962,239,239,239,239,0
20241212,185500,153413962,239,239,239,239,0
20241212,185400,153413962,239,239,239,239,0
20241212,185300,153413962,239,239,239,239,0
20241212,185200,153413962,239,239,239,239,0
20241212,185100,153413962,239,239,239,239,0
20241212,185000,153413962,239,239,239,239,0
20241212,184900,153413962,239,239,239,239,0
20241212,184800,153413962,239,239,239,239,0
20241212,184700,153413962,239,239,239,239,0
20241212,184600,153413962,239,239,239,239,0
20241212,184500,153413962,239,239,239,239,0
20241212,184400,153413962,239,239,239,239,0
20241212,184300,153413962,239,239,239,239,0
20241212,184200,153413962,239,239,239,239,0
20241212,184100,153413962,239,239,239,239,0
20241212,184000,153413962,239,239,239,239,0
20241212,183900,153413962,239,239,239,239,0
20241212,183800,153413962,239,239,239,239,0
20241212,183700,153413962,239,239,239,239,0
20241212,183600,153413962,239,239,239,239,0
20241212,183500,153413962,239,239,239,239,0
20241212,183400,153413962,239,239,239,239,0
20241212,183300,153413962,239,239,239,239,0
20241212,183200,153413962,239,239,239,239,0
20241212,183100,153413962,239,239,239,239,19264
20241212,183000,153413962,239,239,239,239,0
20241212,182900,153413962,239,239,239,239,0
20241212,182800,153413962,239,239,239,239,0
20241212,182700,153413962,239,239,239,239,0
20241212,182600,153413962,239,239,239,239,0
20241212,182500,153413962,239,239,239,239,0
20241212,182400,153413962,239,239,239,239,0
20241212,182300,153413962,239,239,239,239,0
20241212,182200,153413962,239,239,239,239,0
20241212,182100,153413962,239,239,239,239,0
20241212,182000,153413962,239,239,239,239,0
20241212,181900,153413962,239,239,239,239,0
20241212,181800,153413962,239,239,239,239,0
20241212,181700,153413962,239,239,239,239,0
20241212,181600,153413962,239,239,239,239,0
20241212,181500,153413962,239,239,239,239,0
20241212,181400,153413962,239,239,239,239,0
20241212,181300,153413962,239,239,239,239,0
20241212,181200,153413962,239,239,239,239,0
20241212,181100,153413962,239,239,239,239,0
20241212,181000,153413962,239,239,239,239,0
20241212,180900,153413962,239,239,239,239,0
20241212,180800,153413962,239,239,239,239,0
20241212,180700,153413962,239,239,239,239,0
20241212,180600,153413962,239,239,239,239,0
20241212,180500,153413962,239,239,239,239,0
20241212,180400,153413962,239,239,239,239,0
20241212,180300,153413962,239,239,239,239,0
20241212,180200,153413962,239,239,239,239,0
20241212,180100,153413962,239,239,239,239,19264
20241212,180000,153413962,239,239,239,239,0
20241212,175900,153413962,239,239,239,239,0
20241212,175800,153413962,239,239,239,239,0
20241212,175700,153413962,239,239,239,239,0
20241212,175600,153413962,239,239,239,239,0
20241212,175500,153413962,239,239,239,239,0
20241212,175400,153413962,239,239,239,239,0
20241212,175300,153413962,239,239,239,239,0
20241212,175200,153413962,239,239,239,239,0
20241212,175100,153413962,239,239,239,239,0
20241212,175000,153413962,239,239,239,239,0
20241212,174900,153413962,239,239,239,239,0
20241212,174800,153413962,239,239,239,239,0
20241212,174700,153413962,239,239,239,239,0
20241212,174600,153413962,239,239,239,239,0
20241212,174500,153413962,239,239,239,239,0
20241212,174400,153413962,239,239,239,239,0
20241212,174300,153413962,239,239,239,239,0
20241212,174200,153413962,239,239,239,239,0
20241212,174100,153413962,239,239,239,239,0
20241212,174000,153413962,239,239,239,239,0
20241212,173900,153413962,239,239,239,239,0
20241212,173800,153413962,239,239,239,239,0
20241212,173700,153413962,239,239,239,239,0
20241212,173600,153413962,239,239,239,239,0
20241212,173500,153413962,239,239,239,239,0
20241212,173400,153413962,239,239,239,239,0
20241212,173300,153413962,239,239,239,239,0
20241212,173200,153413962,239,239,239,239,0
20241212,173100,153413962,239,239,239,239,19264
20241212,173000,153413962,239,239,239,239,0
20241212,172900,153413962,239,239,239,239,0
20241212,172800,153413962,239,239,239,239,0
20241212,172700,153413962,239,239,239,239,0
20241212,172600,153413962,239,239,239,239,0
20241212,172500,153413962,239,239,239,239,0
20241212,172400,153413962,239,239,239,239,0
20241212,172300,153413962,239,239,239,239,0
20241212,172200,153413962,239,239,239,239,0
20241212,172100,153413962,239,239,239,239,0
20241212,172000,153413962,239,239,239,239,0
20241212,171900,153413962,239,239,239,239,0
20241212,171800,153413962,239,239,239,239,0
20241212,171700,153413962,239,239,239,239,0
20241212,171600,153413962,239,239,239,239,0
20241212,171500,153413962,239,239,239,239,0
20241212,171400,153413962,239,239,239,239,0
20241212,171300,153413962,239,239,239,239,0
20241212,171200,153413962,239,239,239,239,0
20241212,171100,153413962,239,239,239,239,0
20241212,171000,153413962,239,239,239,239,0
20241212,170900,153413962,239,239,239,239,0
20241212,170800,153413962,239,239,239,239,0
20241212,170700,153413962,239,239,239,239,0
20241212,170600,153413962,239,239,239,239,0
20241212,170500,153413962,239,239,239,239,0
20241212,170400,153413962,239,239,239,239,0
20241212,170300,153413962,239,239,239,239,0
20241212,170200,153413962,239,239,239,239,0
20241212,170100,153413962,239,239,239,239,19264
20241212,170000,153413962,239,239,239,239,0
20241212,165900,153413962,239,239,239,239,0
20241212,165800,153413962,239,239,239,239,0
20241212,165700,153413962,239,239,239,239,0
20241212,165600,153413962,239,239,239,239,0
20241212,165500,153413962,239,239,239,239,0
20241212,165400,153413962,239,239,239,239,0
20241212,165300,153413962,239,239,239,239,0
20241212,165200,153413962,239,239,239,239,0
20241212,165100,153413962,239,239,239,239,0
20241212,165000,153413962,239,239,239,239,0
20241212,164900,153413962,239,239,239,239,0
20241212,164800,153413962,239,239,239,239,0
20241212,164700,153413962,239,239,239,239,0
20241212,164600,153413962,239,239,239,239,0
20241212,164500,153413962,239,239,239,239,0
20241212,164400,153413962,239,239,239,239,0
20241212,164300,153413962,239,239,239,239,0
20241212,164200,153413962,239,239,239,239,0
20241212,164100,153413962,239,239,239,239,0
20241212,164000,153413962,239,239,239,239,0
20241212,163900,153413962,239,239,239,239,0
20241212,163800,153413962,239,239,239,239,0
20241212,163700,153413962,239,239,239,239,0
20241212,163600,153413962,239,239,239,239,0
20241212,163500,153413962,239,239,239,239,0
20241212,163400,153413962,239,239,239,239,0
20241212,163300,153413962,239,239,239,239,0
20241212,163200,153413962,239,239,239,239,0
20241212,163100,153413962,239,239,239,239,19264
20241212,163000,153413962,239,239,239,239,0
20241212,162900,153413962,239,239,239,239,0
20241212,162800,153413962,239,239,239,239,0
20241212,162700,153413962,239,239,239,239,0
20241212,162600,153413962,239,239,239,239,0
20241212,162500,153413962,239,239,239,239,0
20241212,162400,153413962,239,239,239,239,0
20241212,162300,153413962,239,239,239,239,0
20241212,162200,153413962,239,239,239,239,0
20241212,162100,153413962,239,239,239,239,0
20241212,162000,153413962,239,239,239,239,0
20241212,161900,153413962,239,239,239,239,0
20241212,161800,153413962,239,239,239,239,0
20241212,161700,153413962,239,239,239,239,0
20241212,161600,153413962,239,239,239,239,0
20241212,161500,153413962,239,239,239,239,0
20241212,161400,153413962,239,239,239,239,0
20241212,161300,153413962,239,239,239,239,0
20241212,161200,153413962,239,239,239,239,0
20241212,161100,153413962,239,239,239,239,0
20241212,161000,153413962,239,239,239,239,0
20241212,160900,153413962,239,239,239,239,0
20241212,160800,153413962,239,239,239,239,0
20241212,160700,153413962,239,239,239,239,0
20241212,160600,153413962,239,239,239,239,0
20241212,160500,153413962,239,239,239,239,0
20241212,160400,153413962,239,239,239,239,0
20241212,160300,153413962,239,239,239,239,0
20241212,160200,153413962,239,239,239,239,0
20241212,160100,153413962,239,239,239,239,19264
20241212,160000,153413962,239,239,239,239,0
20241212,155900,153413962,239,239,239,239,0
20241212,155800,153413962,239,239,239,239,0
20241212,155700,153413962,239,239,239,239,0
20241212,155600,153413962,239,239,239,239,0
20241212,155500,153413962,239,239,239,239,0
20241212,155400,153413962,239,239,239,239,0
20241212,155300,153413962,239,239,239,239,0
20241212,155200,153413962,239,239,239,239,0
20241212,155100,153413962,239,239,239,239,0
20241212,155000,153413962,239,239,239,239,0
20241212,154900,153413962,239,239,239,239,0
20241212,154800,153413962,239,239,239,239,0
20241212,154700,153413962,239,239,239,239,0
20241212,154600,153413962,239,239,239,239,0
20241212,154500,153413962,239,239,239,239,0
20241212,154400,153413962,239,239,239,239,0
20241212,154300,153413962,239,239,239,239,0
20241212,154200,153413962,239,239,239,239,0
20241212,154100,153413962,239,239,239,239,0
20241212,154000,153413962,239,239,239,239,0
20241212,153900,153413962,239,239,239,239,0
20241212,153800,153413962,239,239,239,239,0
20241212,153700,153413962,239,239,239,239,0
20241212,153600,153413962,239,239,239,239,0
20241212,153500,153413962,239,239,239,239,0
20241212,153400,153413962,239,239,239,239,0
20241212,153300,153413962,239,239,239,239,0
20241212,153200,153413962,239,239,239,239,0
20241212,153100,153413962,239,239,239,239,19264
20241212,153000,153413962,239,239,239,239,19264
20241212,152900,148809866,241,241,241,241,0
20241212,152800,148809866,241,241,241,241,0
20241212,152700,148809866,241,241,241,241,0
20241212,152600,148809866,241,241,241,241,0
20241212,152500,148809866,241,241,241,241,0
20241212,152400,148809866,241,241,241,241,0
20241212,152300,148809866,241,241,241,241,0
20241212,152200,148809866,241,241,241,241,0
20241212,152100,148809866,241,241,241,241,0
20241212,152000,148809866,241,241,241,241,0
20241212,151900,148809866,241,240,241,240,1334
20241212,151800,148489205,240,240,240,240,11000
20241212,151700,145849205,241,241,241,241,0
20241212,151600,145849205,241,241,241,241,0
20241212,151500,145849205,241,241,241,241,998
20241212,151400,145608687,241,241,241,241,2
20241212,151300,145608205,242,242,242,242,0
20241212,151200,145608205,242,242,242,242,1
20241212,151100,145607963,242,241,242,241,3
20241212,151000,145607239,242,242,242,242,1
20241212,150900,145606997,241,241,241,241,9119
20241212,150800,143409318,240,240,240,240,0
20241212,150700,143409318,240,240,241,240,772
20241212,150600,143224032,240,240,240,240,0
20241212,150500,143224032,240,240,240,240,238
20241212,150400,143166912,240,240,240,240,0
20241212,150300,143166912,240,241,241,240,304
20241212,150200,143093652,240,240,240,240,4
20241212,150100,143092692,240,240,240,240,2
20241212,150000,143092212,240,240,240,240,0
20241212,145900,143092212,240,240,240,240,4321
20241212,145800,142055172,240,240,240,240,0
20241212,145700,142055172,240,240,240,240,5685
20241212,145600,140690772,240,240,240,240,0
20241212,145500,140690772,240,240,240,240,0
20241212,145400,140690772,240,240,240,240,0
20241212,145300,140690772,240,240,240,240,0
20241212,145200,140690772,240,240,240,240,0
20241212,145100,140690772,240,240,240,240,0
20241212,145000,140690772,240,240,240,240,0
20241212,144900,140690772,240,240,240,240,5
20241212,144800,140689572,240,240,240,240,0
20241212,144700,140689572,240,240,240,240,0
20241212,144600,140689572,240,240,240,240,0
20241212,144500,140689572,240,240,240,240,0
20241212,144400,140689572,240,240,240,240,0
20241212,144300,140689572,240,240,240,240,0
20241212,144200,140689572,240,240,240,240,0
20241212,144100,140689572,240,240,240,240,319
20241212,144000,140613012,240,240,240,240,0
20241212,143900,140613012,240,240,240,240,0
20241212,143800,140613012,240,240,240,240,6
20241212,143700,140611572,240,240,240,240,0
20241212,143600,140611572,240,240,240,240,0
20241212,143500,140611572,240,240,240,240,200
20241212,143400,140563572,241,241,241,241,0
20241212,143300,140563572,241,241,241,241,0
20241212,143200,140563572,241,241,241,241,0
20241212,143100,140563572,241,241,241,241,1
20241212,143000,140563331,240,240,240,240,2
20241212,142900,140562851,241,241,241,241,0
20241212,142800,140562851,241,240,241,240,773
20241212,142700,140377330,241,241,241,241,38
20241212,142600,140368172,241,241,241,241,0
20241212,142500,140368172,241,241,241,241,0
20241212,142400,140368172,241,241,241,241,4
20241212,142300,140367208,241,241,241,241,276
20241212,142200,140300692,241,241,241,241,0
20241212,142100,140300692,241,241,241,241,1
20241212,142000,140300451,241,241,241,241,0
20241212,141900,140300451,241,241,241,241,0
20241212,141800,140300451,241,241,241,241,0
20241212,141700,140300451,241,241,241,241,0
20241212,141600,140300451,241,241,241,241,1
20241212,141500,140300210,240,240,240,240,2
20241212,141400,140299730,240,240,240,240,210
20241212,141300,140249330,241,241,241,241,500
20241212,141200,140128830,240,240,240,240,2
20241212,141100,140128350,241,241,241,241,1
20241212,141000,140128109,241,241,241,241,1
20241212,140900,140127868,240,240,240,240,0
20241212,140800,140127868,240,241,241,240,4
20241212,140700,140126907,241,241,241,241,1
20241212,140600,140126666,241,241,241,241,0
20241212,140500,140126666,241,241,241,241,0
20241212,140400,140126666,241,241,241,240,13
20241212,140300,140123534,240,240,240,240,3
20241212,140200,140122814,241,241,241,241,1
20241212,140100,140122573,241,241,241,241,1
20241212,140000,140122332,241,241,241,241,0
20241212,135900,140122332,241,241,241,241,0
20241212,135800,140122332,241,241,241,241,0
20241212,135700,140122332,241,241,241,241,1
20241212,135600,140122091,240,240,240,240,0
20241212,135500,140122091,240,240,240,240,0
20241212,135400,140122091,240,240,240,240,1
20241212,135300,140121851,241,240,241,240,161
20241212,135200,140083210,240,240,240,240,0
20241212,135100,140083210,240,241,241,240,4
20241212,135000,140082249,241,241,241,241,0
20241212,134900,140082249,241,241,241,241,1
20241212,134800,140082008,241,241,241,241,1
20241212,134700,140081767,241,241,241,241,2922
20241212,134600,139377565,241,242,242,241,6
20241212,134500,139376118,242,242,242,242,0
20241212,134400,139376118,242,242,242,242,1
20241212,134300,139375876,242,242,242,242,0
20241212,134200,139375876,242,242,242,241,503
20241212,134100,139254650,241,241,241,241,1000
20241212,134000,139013650,241,241,241,240,10576
20241212,133900,136464835,241,241,241,241,0
20241212,133800,136464835,241,241,241,241,21
20241212,133700,136459774,241,241,241,241,0
20241212,133600,136459774,241,241,241,241,0
20241212,133500,136459774,241,241,241,241,0
20241212,133400,136459774,241,241,241,241,2
20241212,133300,136459292,240,240,240,240,0
20241212,133200,136459292,240,240,240,240,0
20241212,133100,136459292,240,240,240,240,0
20241212,133000,136459292,240,240,240,240,0
20241212,132900,136459292,240,240,240,240,0
20241212,132800,136459292,240,240,240,240,0
20241212,132700,136459292,240,240,240,240,0
20241212,132600,136459292,240,240,240,240,0
20241212,132500,136459292,240,240,240,240,0
20241212,132400,136459292,240,240,240,240,0
20241212,132300,136459292,240,240,240,240,0
20241212,132200,136459292,240,240,240,240,500
20241212,132100,136339292,240,240,240,240,0
20241212,132000,136339292,240,240,240,240,500
20241212,131900,136219292,240,240,240,240,0
20241212,131800,136219292,240,240,240,240,5000
20241212,131700,135019292,240,240,240,240,100
20241212,131600,134995292,240,240,240,240,3986
20241212,131500,134038652,240,240,240,240,501
20241212,131400,133918412,240,240,240,240,1
20241212,131300,133918172,240,240,240,240,0
20241212,131200,133918172,240,240,240,240,29
20241212,131100,133911212,239,239,239,239,3
20241212,131000,133910495,239,239,239,239,0
20241212,130900,133910495,239,239,239,239,1000
20241212,130800,133671495,240,240,240,240,1
20241212,130700,133671255,240,240,240,240,0
20241212,130600,133671255,240,240,240,240,1
20241212,130500,133671015,239,239,239,239,0
20241212,130400,133671015,239,239,239,239,5
20241212,130300,133669820,240,240,240,240,1
20241212,130200,133669580,239,239,239,239,0
20241212,130100,133669580,239,239,239,239,0
20241212,130000,133669580,239,239,239,239,0
20241212,125900,133669580,239,239,239,239,400
20241212,125800,133573980,240,240,240,240,0
20241212,125700,133573980,240,240,240,240,0
20241212,125600,133573980,240,240,240,240,0
20241212,125500,133573980,240,240,240,240,0
20241212,125400,133573980,240,240,240,240,0
20241212,125300,133573980,240,240,240,240,0
20241212,125200,133573980,240,240,240,240,124
20241212,125100,133544220,240,240,240,240,0
20241212,125000,133544220,240,240,240,240,334
20241212,124900,133464060,241,241,241,241,5
20241212,124800,133462855,241,241,241,241,0
20241212,124700,133462855,241,241,241,241,0
20241212,124600,133462855,241,241,241,241,10
20241212,124500,133460445,241,241,241,241,64
20241212,124400,133445021,241,241,241,241,0
20241212,124300,133445021,241,241,241,241,1000
20241212,124200,133204021,241,241,241,241,0
20241212,124100,133204021,241,241,241,241,0
20241212,124000,133204021,241,241,241,241,6
20241212,123900,133202575,241,241,241,241,1
20241212,123800,133202334,240,240,240,240,9922
20241212,123700,130821054,240,240,240,240,0
20241212,123600,130821054,240,239,240,239,10900
20241212,123500,128214704,238,238,238,238,9212
20241212,123400,126022248,237,237,237,237,1658
20241212,123300,125629302,237,237,237,237,0
20241212,123200,125629302,237,237,237,237,0
20241212,123100,125629302,237,237,237,237,0
20241212,123000,125629302,237,237,237,237,0
20241212,122900,125629302,237,237,237,237,3100
20241212,122800,124894602,237,237,237,237,120
20241212,122700,124866162,237,237,237,237,0
20241212,122600,124866162,237,237,237,237,1
20241212,122500,124865925,237,237,237,237,2000
20241212,122400,124391925,237,237,237,237,100
20241212,122300,124368225,237,237,237,237,0
20241212,122200,124368225,237,237,237,237,5
20241212,122100,124367040,237,237,237,237,0
20241212,122000,124367040,237,237,237,237,0
20241212,121900,124367040,237,237,237,237,20
20241212,121800,124362300,237,237,237,237,200
20241212,121700,124314900,237,237,237,237,0
20241212,121600,124314900,237,237,237,237,0
20241212,121500,124314900,237,237,237,237,11580
20241212,121400,121570440,238,238,238,238,308
20241212,121300,121497136,238,238,238,238,101
20241212,121200,121473098,238,238,238,238,0
20241212,121100,121473098,238,238,238,238,0
20241212,121000,121473098,238,237,238,237,2002
20241212,120900,120998623,238,238,238,238,78
20241212,120800,120980059,237,237,237,237,1
20241212,120700,120979822,238,238,238,238,0
20241212,120600,120979822,238,238,238,238,3
20241212,120500,120979108,237,237,237,237,880
20241212,120400,120770548,237,237,237,237,200
20241212,120300,120723148,238,238,238,238,0
20241212,120200,120723148,238,238,238,238,193
20241212,120100,120677214,238,238,238,238,0
20241212,120000,120677214,238,238,238,238,3403
20241212,115900,119867300,238,238,238,238,1
20241212,115800,119867062,238,238,238,238,14195
20241212,115700,116488652,238,238,238,238,0
20241212,115600,116488652,238,238,238,238,2
20241212,115500,116488176,238,238,238,238,0
20241212,115400,116488176,238,238,238,238,1002
20241212,115300,116249700,238,238,238,238,76
20241212,115200,116231612,238,238,238,238,679
20241212,115100,116070010,237,237,237,237,0
20241212,115000,116070010,237,237,237,237,0
20241212,114900,116070010,237,237,237,237,0
20241212,114800,116070010,237,237,237,237,2508
20241212,114700,115475614,237,237,237,237,200
20241212,114600,115428214,237,237,237,237,2
20241212,114500,115427740,236,236,236,236,0
20241212,114400,115427740,236,236,236,236,0
20241212,114300,115427740,236,236,236,236,1000
20241212,114200,115191740,236,236,236,236,1
20241212,114100,115191504,236,236,236,236,1
20241212,114000,115191268,236,236,236,236,105
20241212,113900,115166488,236,235,236,235,12729
20241212,113800,112175169,235,235,235,235,12
20241212,113700,112172349,234,235,235,234,775
20241212,113600,111990424,235,235,235,235,0
20241212,113500,111990424,235,235,235,235,16589
20241212,113400,108092009,236,236,236,236,1
20241212,113300,108091773,235,236,236,235,37
20241212,113200,108083077,236,236,236,236,200
20241212,113100,108035877,236,236,236,236,0
20241212,113000,108035877,236,236,236,236,1502
20241212,112900,107681405,236,236,236,236,150
20241212,112800,107646005,236,236,236,236,109
20241212,112700,107620281,236,236,236,236,2
20241212,112600,107619809,236,236,236,236,1000
20241212,112500,107383809,236,236,236,236,31
20241212,112400,107376493,235,235,235,235,1
20241212,112300,107376258,236,236,236,236,502
20241212,112200,107257786,236,236,236,236,233
20241212,112100,107202798,236,236,236,236,501
20241212,112000,107084562,236,236,236,236,40
20241212,111900,107075122,236,236,236,236,21025
20241212,111800,102113222,236,236,236,236,3660
20241212,111700,101249462,237,238,238,237,11840
20241212,111600,98437335,238,238,238,238,2
20241212,111500,98436859,239,239,239,239,0
20241212,111400,98436859,239,239,239,239,124
20241212,111300,98407223,238,238,238,238,0
20241212,111200,98407223,238,238,238,238,0
20241212,111100,98407223,238,238,238,238,0
20241212,111000,98407223,238,238,238,238,12987
20241212,110900,95316317,238,238,238,238,0
20241212,110800,95316317,238,238,238,238,0
20241212,110700,95316317,238,238,238,238,1
20241212,110600,95316079,237,238,238,237,101
20241212,110500,95292141,237,237,237,237,1
20241212,110400,95291904,237,237,237,237,6195
20241212,110300,93823689,238,238,238,238,0
20241212,110200,93823689,238,238,238,238,0
20241212,110100,93823689,238,238,238,238,1
20241212,110000,93823451,238,238,238,238,0
20241212,105900,93823451,238,238,238,238,1
20241212,105800,93823213,238,238,238,238,0
20241212,105700,93823213,238,238,238,238,0
20241212,105600,93823213,238,238,238,238,0
20241212,105500,93823213,238,238,238,238,0
20241212,105400,93823213,238,238,238,238,16
20241212,105300,93819405,238,238,238,238,0
20241212,105200,93819405,238,238,238,238,110
20241212,105100,93793225,238,238,238,238,1200
20241212,105000,93507625,239,239,239,239,0
20241212,104900,93507625,239,239,239,239,1183
20241212,104800,93224888,239,239,239,239,0
20241212,104700,93224888,239,239,239,239,0
20241212,104600,93224888,239,239,239,239,0
20241212,104500,93224888,239,239,239,239,0
20241212,104400,93224888,239,239,239,239,0
20241212,104300,93224888,239,239,239,239,0
20241212,104200,93224888,239,239,239,239,5
20241212,104100,93223693,239,239,239,239,0
20241212,104000,93223693,239,239,239,239,0
20241212,103900,93223693,239,239,239,239,5
20241212,103800,93222498,239,239,239,239,0
20241212,103700,93222498,239,239,239,239,4
20241212,103600,93221542,239,238,239,238,4472
20241212,103500,92153034,238,238,238,238,300
20241212,103400,92081634,238,238,238,238,0
20241212,103300,92081634,238,238,238,238,0
20241212,103200,92081634,238,237,238,237,4027
20241212,103100,91123214,238,238,238,238,500
20241212,103000,91004214,239,239,239,239,0
20241212,102900,91004214,239,239,239,239,0
20241212,102800,91004214,239,239,239,239,0
20241212,102700,91004214,239,239,239,239,0
20241212,102600,91004214,239,239,239,239,0
20241212,102500,91004214,239,239,239,239,0
20241212,102400,91004214,239,239,239,239,0
20241212,102300,91004214,239,239,239,239,65
20241212,102200,90988679,237,239,239,237,161
20241212,102100,90950206,238,238,238,238,5144
20241212,102000,89725934,238,238,238,238,100
20241212,101900,89702134,238,238,238,238,0
20241212,101800,89702134,238,238,238,238,1
20241212,101700,89701896,238,238,238,238,102
20241212,101600,89677620,238,238,238,238,1
20241212,101500,89677382,237,237,237,237,2000
20241212,101400,89203382,237,237,237,237,4940
20241212,101300,88032602,237,237,237,237,9964
20241212,101200,85671134,237,237,237,237,0
20241212,101100,85671134,237,236,237,236,2000
20241212,101000,85198134,236,236,236,236,0
20241212,100900,85198134,236,236,236,236,4
20241212,100800,85197190,237,237,237,237,155
20241212,100700,85160455,237,236,237,236,3001
20241212,100600,84452218,236,237,237,236,2001
20241212,100500,83979981,237,237,237,237,151
20241212,100400,83944194,237,237,237,237,6142
20241212,100300,82488540,237,237,237,237,1986
20241212,100200,82017858,238,238,238,238,0
20241212,100100,82017858,238,238,238,238,6
20241212,100000,82016430,238,237,238,237,6
20241212,095900,82015006,236,236,236,236,663
20241212,095800,81858538,236,237,237,236,6795
20241212,095700,80252125,236,235,237,235,22405
20241212,095600,74972894,234,243,243,234,224154
20241212,095500,21531556,244,242,244,240,23351
20241212,095400,15890248,242,246,246,242,26392
20241212,095300,9445717,248,248,248,248,0
20241212,095200,9445717,248,248,248,248,0
20241212,095100,9445717,248,247,248,247,101
20241212,095000,9420769,248,247,248,247,1001
20241212,094900,9173521,248,248,248,248,1
20241212,094800,9173273,247,247,247,247,93
20241212,094700,9150302,247,247,247,247,1000
20241212,094600,8903302,247,247,247,247,0
20241212,094500,8903302,247,247,247,247,73
20241212,094400,8885271,247,247,247,247,713
20241212,094300,8709160,248,248,248,248,12
20241212,094200,8706184,248,248,248,248,10
20241212,094100,8703704,248,248,248,248,9
20241212,094000,8701472,248,248,248,248,4
20241212,093900,8700480,248,248,248,248,0
20241212,093800,8700480,248,248,248,248,0
20241212,093700,8700480,248,248,248,248,1
20241212,093600,8700232,247,247,247,247,100
20241212,093500,8675532,248,248,248,248,1
20241212,093400,8675284,246,246,246,246,0
20241212,093300,8675284,246,246,246,246,0
20241212,093200,8675284,246,248,248,246,9208
20241212,093100,6391704,249,249,249,249,1
20241212,093000,6391455,249,247,249,247,6400
20241212,092900,4804358,248,248,248,248,1
20241212,092800,4804110,246,246,246,246,0
20241212,092700,4804110,246,246,246,246,0
20241212,092600,4804110,246,246,246,246,3000
20241212,092500,4066110,246,247,248,246,1106
20241212,092400,3792863,247,247,247,247,71
20241212,092300,3775326,247,247,247,247,0
20241212,092200,3775326,247,247,247,247,0
20241212,092100,3775326,247,246,247,246,1322
20241212,092000,3450003,246,246,246,246,0
20241212,091900,3450003,246,246,246,246,1100
20241212,091800,3179403,246,247,247,246,168
20241212,091700,3137909,247,248,248,247,4088
20241212,091600,2125919,248,248,248,248,0
20241212,091500,2125919,248,248,248,248,0
20241212,091400,2125919,248,248,248,248,0
20241212,091300,2125919,248,248,248,248,1
20241212,091200,2125671,248,248,248,248,0
20241212,091100,2125671,248,248,248,248,0
20241212,091000,2125671,248,248,248,248,0
20241212,090900,2125671,248,247,248,247,500
20241212,090800,2002170,248,248,248,248,0
20241212,090700,2002170,248,248,248,247,195
20241212,090600,1953898,248,247,249,247,1770
20241212,090500,1514376,248,248,248,248,240
20241212,090400,1454856,247,247,247,247,0
20241212,090300,1454856,247,247,247,247,12
20241212,090200,1451892,246,246,246,246,19
20241212,090100,1447218,246,246,246,246,400
20241212,090000,1348818,246,246,246,246,5483