stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,192500,285550557,155,155,155,155,14259
20241202,192400,285550557,155,155,155,155,0
20241202,192300,285550557,155,155,155,155,0
20241202,192200,285550557,155,155,155,155,0
20241202,192100,285550557,155,155,155,155,0
20241202,192000,285550557,155,155,155,155,0
20241202,191900,285550557,155,155,155,155,0
20241202,191800,285550557,155,155,155,155,0
20241202,191700,285550557,155,155,155,155,0
20241202,191600,285550557,155,155,155,155,0
20241202,191500,285550557,155,155,155,155,0
20241202,191400,285550557,155,155,155,155,0
20241202,191300,285550557,155,155,155,155,0
20241202,191200,285550557,155,155,155,155,0
20241202,191100,285550557,155,155,155,155,0
20241202,191000,285550557,155,155,155,155,0
20241202,190900,285550557,155,155,155,155,0
20241202,190800,285550557,155,155,155,155,0
20241202,190700,285550557,155,155,155,155,0
20241202,190600,285550557,155,155,155,155,0
20241202,190500,285550557,155,155,155,155,0
20241202,190400,285550557,155,155,155,155,0
20241202,190300,285550557,155,155,155,155,0
20241202,190200,285550557,155,155,155,155,0
20241202,190100,285550557,155,155,155,155,0
20241202,190000,285550557,155,155,155,155,0
20241202,185900,285550557,155,155,155,155,0
20241202,185800,285550557,155,155,155,155,0
20241202,185700,285550557,155,155,155,155,0
20241202,185600,285550557,155,155,155,155,0
20241202,185500,285550557,155,155,155,155,14259
20241202,185400,285550557,155,155,155,155,0
20241202,185300,285550557,155,155,155,155,0
20241202,185200,285550557,155,155,155,155,0
20241202,185100,285550557,155,155,155,155,0
20241202,185000,285550557,155,155,155,155,0
20241202,184900,285550557,155,155,155,155,0
20241202,184800,285550557,155,155,155,155,0
20241202,184700,285550557,155,155,155,155,0
20241202,184600,285550557,155,155,155,155,0
20241202,184500,285550557,155,155,155,155,0
20241202,184400,285550557,155,155,155,155,0
20241202,184300,285550557,155,155,155,155,0
20241202,184200,285550557,155,155,155,155,0
20241202,184100,285550557,155,155,155,155,0
20241202,184000,285550557,155,155,155,155,0
20241202,183900,285550557,155,155,155,155,0
20241202,183800,285550557,155,155,155,155,0
20241202,183700,285550557,155,155,155,155,0
20241202,183600,285550557,155,155,155,155,0
20241202,183500,285550557,155,155,155,155,0
20241202,183400,285550557,155,155,155,155,0
20241202,183300,285550557,155,155,155,155,0
20241202,183200,285550557,155,155,155,155,0
20241202,183100,285550557,155,155,155,155,0
20241202,183000,285550557,155,155,155,155,0
20241202,182900,285550557,155,155,155,155,0
20241202,182800,285550557,155,155,155,155,0
20241202,182700,285550557,155,155,155,155,0
20241202,182600,285550557,155,155,155,155,0
20241202,182500,285550557,155,155,155,155,14259
20241202,182400,285550557,155,155,155,155,0
20241202,182300,285550557,155,155,155,155,0
20241202,182200,285550557,155,155,155,155,0
20241202,182100,285550557,155,155,155,155,0
20241202,182000,285550557,155,155,155,155,0
20241202,181900,285550557,155,155,155,155,0
20241202,181800,285550557,155,155,155,155,0
20241202,181700,285550557,155,155,155,155,0
20241202,181600,285550557,155,155,155,155,0
20241202,181500,285550557,155,155,155,155,0
20241202,181400,285550557,155,155,155,155,0
20241202,181300,285550557,155,155,155,155,0
20241202,181200,285550557,155,155,155,155,0
20241202,181100,285550557,155,155,155,155,0
20241202,181000,285550557,155,155,155,155,0
20241202,180900,285550557,155,155,155,155,0
20241202,180800,285550557,155,155,155,155,0
20241202,180700,285550557,155,155,155,155,0
20241202,180600,285550557,155,155,155,155,0
20241202,180500,285550557,155,155,155,155,0
20241202,180400,285550557,155,155,155,155,0
20241202,180300,285550557,155,155,155,155,0
20241202,180200,285550557,155,155,155,155,0
20241202,180100,285550557,155,155,155,155,0
20241202,180000,285550557,155,155,155,155,0
20241202,175900,285550557,155,155,155,155,0
20241202,175800,285550557,155,155,155,155,0
20241202,175700,285550557,155,155,155,155,0
20241202,175600,285550557,155,155,155,155,0
20241202,175500,285550557,155,155,155,155,14259
20241202,175400,285550557,155,155,155,155,0
20241202,175300,285550557,155,155,155,155,0
20241202,175200,285550557,155,155,155,155,0
20241202,175100,285550557,155,155,155,155,0
20241202,175000,285550557,155,155,155,155,0
20241202,174900,285550557,155,155,155,155,0
20241202,174800,285550557,155,155,155,155,0
20241202,174700,285550557,155,155,155,155,0
20241202,174600,285550557,155,155,155,155,0
20241202,174500,285550557,155,155,155,155,0
20241202,174400,285550557,155,155,155,155,0
20241202,174300,285550557,155,155,155,155,0
20241202,174200,285550557,155,155,155,155,0
20241202,174100,285550557,155,155,155,155,0
20241202,174000,285550557,155,155,155,155,0
20241202,173900,285550557,155,155,155,155,0
20241202,173800,285550557,155,155,155,155,0
20241202,173700,285550557,155,155,155,155,0
20241202,173600,285550557,155,155,155,155,0
20241202,173500,285550557,155,155,155,155,0
20241202,173400,285550557,155,155,155,155,0
20241202,173300,285550557,155,155,155,155,0
20241202,173200,285550557,155,155,155,155,0
20241202,173100,285550557,155,155,155,155,0
20241202,173000,285550557,155,155,155,155,0
20241202,172900,285550557,155,155,155,155,0
20241202,172800,285550557,155,155,155,155,0
20241202,172700,285550557,155,155,155,155,0
20241202,172600,285550557,155,155,155,155,0
20241202,172500,285550557,155,155,155,155,14259
20241202,172400,285550557,155,155,155,155,0
20241202,172300,285550557,155,155,155,155,0
20241202,172200,285550557,155,155,155,155,0
20241202,172100,285550557,155,155,155,155,0
20241202,172000,285550557,155,155,155,155,0
20241202,171900,285550557,155,155,155,155,0
20241202,171800,285550557,155,155,155,155,0
20241202,171700,285550557,155,155,155,155,0
20241202,171600,285550557,155,155,155,155,0
20241202,171500,285550557,155,155,155,155,0
20241202,171400,285550557,155,155,155,155,0
20241202,171300,285550557,155,155,155,155,0
20241202,171200,285550557,155,155,155,155,0
20241202,171100,285550557,155,155,155,155,0
20241202,171000,285550557,155,155,155,155,0
20241202,170900,285550557,155,155,155,155,0
20241202,170800,285550557,155,155,155,155,0
20241202,170700,285550557,155,155,155,155,0
20241202,170600,285550557,155,155,155,155,0
20241202,170500,285550557,155,155,155,155,0
20241202,170400,285550557,155,155,155,155,0
20241202,170300,285550557,155,155,155,155,0
20241202,170200,285550557,155,155,155,155,0
20241202,170100,285550557,155,155,155,155,0
20241202,170000,285550557,155,155,155,155,0
20241202,165900,285550557,155,155,155,155,0
20241202,165800,285550557,155,155,155,155,0
20241202,165700,285550557,155,155,155,155,0
20241202,165600,285550557,155,155,155,155,0
20241202,165500,285550557,155,155,155,155,14259
20241202,165400,285550557,155,155,155,155,0
20241202,165300,285550557,155,155,155,155,0
20241202,165200,285550557,155,155,155,155,0
20241202,165100,285550557,155,155,155,155,0
20241202,165000,285550557,155,155,155,155,0
20241202,164900,285550557,155,155,155,155,0
20241202,164800,285550557,155,155,155,155,0
20241202,164700,285550557,155,155,155,155,0
20241202,164600,285550557,155,155,155,155,0
20241202,164500,285550557,155,155,155,155,0
20241202,164400,285550557,155,155,155,155,0
20241202,164300,285550557,155,155,155,155,0
20241202,164200,285550557,155,155,155,155,0
20241202,164100,285550557,155,155,155,155,0
20241202,164000,285550557,155,155,155,155,0
20241202,163900,285550557,155,155,155,155,0
20241202,163800,285550557,155,155,155,155,0
20241202,163700,285550557,155,155,155,155,0
20241202,163600,285550557,155,155,155,155,0
20241202,163500,285550557,155,155,155,155,0
20241202,163400,285550557,155,155,155,155,0
20241202,163300,285550557,155,155,155,155,0
20241202,163200,285550557,155,155,155,155,0
20241202,163100,285550557,155,155,155,155,0
20241202,163000,285550557,155,155,155,155,0
20241202,162900,285550557,155,155,155,155,0
20241202,162800,285550557,155,155,155,155,0
20241202,162700,285550557,155,155,155,155,0
20241202,162600,285550557,155,155,155,155,0
20241202,162500,285550557,155,155,155,155,14259
20241202,162400,285550557,155,155,155,155,0
20241202,162300,285550557,155,155,155,155,0
20241202,162200,285550557,155,155,155,155,0
20241202,162100,285550557,155,155,155,155,0
20241202,162000,285550557,155,155,155,155,0
20241202,161900,285550557,155,155,155,155,0
20241202,161800,285550557,155,155,155,155,0
20241202,161700,285550557,155,155,155,155,0
20241202,161600,285550557,155,155,155,155,0
20241202,161500,285550557,155,155,155,155,0
20241202,161400,285550557,155,155,155,155,0
20241202,161300,285550557,155,155,155,155,0
20241202,161200,285550557,155,155,155,155,0
20241202,161100,285550557,155,155,155,155,0
20241202,161000,285550557,155,155,155,155,0
20241202,160900,285550557,155,155,155,155,0
20241202,160800,285550557,155,155,155,155,0
20241202,160700,285550557,155,155,155,155,0
20241202,160600,285550557,155,155,155,155,0
20241202,160500,285550557,155,155,155,155,0
20241202,160400,285550557,155,155,155,155,0
20241202,160300,285550557,155,155,155,155,0
20241202,160200,285550557,155,155,155,155,0
20241202,160100,285550557,155,155,155,155,0
20241202,160000,285550557,155,155,155,155,0
20241202,155900,285550557,155,155,155,155,0
20241202,155800,285550557,155,155,155,155,0
20241202,155700,285550557,155,155,155,155,0
20241202,155600,285550557,155,155,155,155,0
20241202,155500,285550557,155,155,155,155,14259
20241202,155400,285550557,155,155,155,155,0
20241202,155300,285550557,155,155,155,155,0
20241202,155200,285550557,155,155,155,155,0
20241202,155100,285550557,155,155,155,155,0
20241202,155000,285550557,155,155,155,155,0
20241202,154900,285550557,155,155,155,155,0
20241202,154800,285550557,155,155,155,155,0
20241202,154700,285550557,155,155,155,155,0
20241202,154600,285550557,155,155,155,155,0
20241202,154500,285550557,155,155,155,155,0
20241202,154400,285550557,155,155,155,155,0
20241202,154300,285550557,155,155,155,155,0
20241202,154200,285550557,155,155,155,155,0
20241202,154100,285550557,155,155,155,155,0
20241202,154000,285550557,155,155,155,155,0
20241202,153900,285550557,155,155,155,155,0
20241202,153800,285550557,155,155,155,155,0
20241202,153700,285550557,155,155,155,155,0
20241202,153600,285550557,155,155,155,155,0
20241202,153500,285550557,155,155,155,155,0
20241202,153400,285550557,155,155,155,155,0
20241202,153300,285550557,155,155,155,155,0
20241202,153200,285550557,155,155,155,155,0
20241202,153100,285550557,155,155,155,155,0
20241202,153000,285550557,155,155,155,155,14259
20241202,152900,283340412,155,155,155,155,0
20241202,152800,283340412,155,155,155,155,0
20241202,152700,283340412,155,155,155,155,0
20241202,152600,283340412,155,155,155,155,0
20241202,152500,283340412,155,155,155,155,0
20241202,152400,283340412,155,155,155,155,0
20241202,152300,283340412,155,155,155,155,0
20241202,152200,283340412,155,155,155,155,0
20241202,152100,283340412,155,155,155,155,0
20241202,152000,283340412,155,155,155,155,0
20241202,151900,283340412,155,155,155,155,2001
20241202,151800,283030257,155,156,156,155,2601
20241202,151700,282626102,156,155,156,155,1612
20241202,151600,282376241,156,155,156,155,11618
20241202,151500,280575450,156,156,156,155,21624
20241202,151400,277223728,155,155,155,155,17
20241202,151300,277221093,155,156,156,155,3002
20241202,151200,276755782,155,156,156,155,1002
20241202,151100,276600470,156,156,156,156,0
20241202,151000,276600470,156,155,156,155,258
20241202,150900,276560279,156,156,156,156,10
20241202,150800,276558719,156,156,156,156,65
20241202,150700,276548579,156,156,156,156,1000
20241202,150600,276392579,156,156,156,156,0
20241202,150500,276392579,156,156,156,156,0
20241202,150400,276392579,156,155,156,155,9
20241202,150300,276391183,155,155,155,155,9920
20241202,150200,274853583,156,156,156,156,500
20241202,150100,274775583,156,156,156,156,501
20241202,150000,274697427,156,156,156,156,0
20241202,145900,274697427,156,156,156,156,5252
20241202,145800,273878115,157,157,157,157,102
20241202,145700,273862101,157,157,157,157,8
20241202,145600,273860845,156,156,156,156,25831
20241202,145500,269831209,156,156,156,156,1
20241202,145400,269831053,155,156,156,155,3
20241202,145300,269830587,156,156,156,156,2
20241202,145200,269830275,155,156,156,155,12
20241202,145100,269828405,156,156,156,156,2
20241202,145000,269828093,155,156,156,155,1436
20241202,144900,269604079,156,156,156,156,2
20241202,144800,269603767,155,155,155,155,11
20241202,144700,269602062,156,156,156,156,1
20241202,144600,269601906,156,155,156,155,3
20241202,144500,269601440,156,156,156,156,599
20241202,144400,269507996,156,156,156,156,0
20241202,144300,269507996,156,156,156,156,3
20241202,144200,269507528,156,155,156,155,14165
20241202,144100,267311888,156,156,156,156,0
20241202,144000,267311888,156,156,156,156,200
20241202,143900,267280688,156,156,156,156,50
20241202,143800,267272888,156,156,156,156,50
20241202,143700,267265088,156,156,156,156,40
20241202,143600,267258848,156,156,156,156,51
20241202,143500,267250892,156,156,156,156,536
20241202,143400,267167276,155,155,155,155,2
20241202,143300,267166966,156,156,156,156,101
20241202,143200,267151210,156,155,156,155,3
20241202,143100,267150744,156,156,156,156,1
20241202,143000,267150588,155,155,155,155,365
20241202,142900,267094013,156,156,156,156,1
20241202,142800,267093857,156,156,156,156,0
20241202,142700,267093857,156,156,156,156,5
20241202,142600,267093077,156,156,156,156,10
20241202,142500,267091517,155,156,156,155,3787
20241202,142400,266504032,156,156,156,156,0
20241202,142300,266504032,156,156,156,156,0
20241202,142200,266504032,156,156,156,156,0
20241202,142100,266504032,156,156,156,156,0
20241202,142000,266504032,156,156,156,156,28
20241202,141900,266499664,156,156,156,156,1
20241202,141800,266499508,156,156,156,155,310
20241202,141700,266451257,156,156,156,156,75
20241202,141600,266439557,156,156,156,156,0
20241202,141500,266439557,156,156,156,156,0
20241202,141400,266439557,156,156,156,156,0
20241202,141300,266439557,156,156,156,156,0
20241202,141200,266439557,156,156,156,156,2
20241202,141100,266439245,156,156,156,156,1
20241202,141000,266439089,155,155,155,155,21604
20241202,140900,263090469,156,156,156,156,0
20241202,140800,263090469,156,156,156,156,0
20241202,140700,263090469,156,156,156,156,2
20241202,140600,263090157,156,156,156,156,0
20241202,140500,263090157,156,156,156,156,138
20241202,140400,263068629,156,156,156,156,1
20241202,140300,263068473,156,156,156,156,0
20241202,140200,263068473,156,156,156,156,0
20241202,140100,263068473,156,156,156,156,0
20241202,140000,263068473,156,156,156,156,0
20241202,135900,263068473,156,154,156,154,14601
20241202,135800,260818289,155,155,155,155,0
20241202,135700,260818289,155,155,155,155,0
20241202,135600,260818289,155,155,155,155,18606
20241202,135500,257934359,155,155,155,155,0
20241202,135400,257934359,155,156,156,155,1537
20241202,135300,257695924,155,155,155,155,1003
20241202,135200,257540459,155,155,155,155,0
20241202,135100,257540459,155,155,155,155,21501
20241202,135000,254207804,155,155,155,155,0
20241202,134900,254207804,155,156,156,155,444
20241202,134800,254138954,156,156,156,156,50
20241202,134700,254131154,156,156,156,156,1
20241202,134600,254130998,156,156,156,156,37
20241202,134500,254125226,156,156,156,156,500
20241202,134400,254047226,156,156,156,156,103
20241202,134300,254031158,157,157,157,157,0
20241202,134200,254031158,157,157,157,157,183
20241202,134100,254002427,157,157,157,157,0
20241202,134000,254002427,157,157,157,157,0
20241202,133900,254002427,157,157,157,157,50
20241202,133800,253994577,157,157,157,157,0
20241202,133700,253994577,157,157,157,157,0
20241202,133600,253994577,157,157,157,157,0
20241202,133500,253994577,157,157,157,157,6
20241202,133400,253993635,157,156,157,156,7780
20241202,133300,252778787,156,156,156,156,0
20241202,133200,252778787,156,156,156,156,0
20241202,133100,252778787,156,156,156,156,600
20241202,133000,252685187,156,156,156,156,9
20241202,132900,252683783,156,156,156,156,70
20241202,132800,252672863,156,156,156,156,200
20241202,132700,252641663,156,156,156,156,10
20241202,132600,252640103,156,156,156,156,143
20241202,132500,252617795,156,156,156,156,0
20241202,132400,252617795,156,156,156,156,0
20241202,132300,252617795,156,156,156,156,1500
20241202,132200,252383795,156,156,156,156,13
20241202,132100,252381767,155,155,155,155,9661
20241202,132000,250884312,156,156,156,156,0
20241202,131900,250884312,156,156,156,156,706
20241202,131800,250774176,156,156,156,156,0
20241202,131700,250774176,156,156,156,156,70
20241202,131600,250763256,155,155,155,155,0
20241202,131500,250763256,155,155,155,155,510
20241202,131400,250684206,155,155,155,155,0
20241202,131300,250684206,155,155,155,155,0
20241202,131200,250684206,155,155,155,155,147
20241202,131100,250661421,156,156,156,156,500
20241202,131000,250583421,156,156,156,156,2
20241202,130900,250583109,156,156,156,156,3
20241202,130800,250582641,156,156,156,156,0
20241202,130700,250582641,156,156,156,156,0
20241202,130600,250582641,156,156,156,156,1
20241202,130500,250582485,156,156,156,156,0
20241202,130400,250582485,156,156,156,156,1001
20241202,130300,250426329,155,155,155,155,0
20241202,130200,250426329,155,155,155,155,15000
20241202,130100,248101329,155,155,155,155,3
20241202,130000,248100864,156,156,156,156,0
20241202,125900,248100864,156,156,156,156,1949
20241202,125800,247796820,155,155,155,155,24979
20241202,125700,243925075,154,155,155,154,3400
20241202,125600,243400975,154,154,154,154,0
20241202,125500,243400975,154,154,154,154,12
20241202,125400,243399127,155,155,155,155,0
20241202,125300,243399127,155,155,155,155,4
20241202,125200,243398507,154,154,154,154,550
20241202,125100,243313807,155,155,155,155,1
20241202,125000,243313652,155,155,155,155,1
20241202,124900,243313497,154,154,154,154,5
20241202,124800,243312727,154,155,155,154,2
20241202,124700,243312418,155,155,155,155,1
20241202,124600,243312263,155,155,155,155,1
20241202,124500,243312108,155,155,155,155,1
20241202,124400,243311953,155,156,157,153,119118
20241202,124300,224834636,155,156,156,155,10002
20241202,124200,223274326,155,155,155,155,0
20241202,124100,223274326,155,156,156,155,260
20241202,124000,223233896,156,156,156,156,0
20241202,123900,223233896,156,156,156,156,30
20241202,123800,223229216,156,156,156,156,10
20241202,123700,223227656,156,156,156,156,5
20241202,123600,223226876,156,156,156,156,31
20241202,123500,223222040,156,156,156,156,10
20241202,123400,223220480,156,156,156,156,7
20241202,123300,223219388,156,156,156,156,0
20241202,123200,223219388,156,156,156,155,317
20241202,123100,223170242,156,156,156,156,18
20241202,123000,223167434,156,156,156,156,0
20241202,122900,223167434,156,156,156,156,129
20241202,122800,223147310,156,156,156,156,0
20241202,122700,223147310,156,156,156,156,10
20241202,122600,223145750,156,156,156,156,1
20241202,122500,223145594,156,156,156,156,9
20241202,122400,223144190,156,156,156,156,100
20241202,122300,223128590,156,156,156,156,0
20241202,122200,223128590,156,156,156,156,0
20241202,122100,223128590,156,156,156,156,34
20241202,122000,223123286,156,156,156,156,5
20241202,121900,223122506,157,156,157,156,510
20241202,121800,223042937,155,157,157,155,7282
20241202,121700,221899965,156,156,156,156,4738
20241202,121600,221160837,156,155,156,155,385
20241202,121500,221101153,155,155,155,155,0
20241202,121400,221101153,155,155,155,155,0
20241202,121300,221101153,155,156,156,155,4228
20241202,121200,220445612,156,156,156,156,11
20241202,121100,220443896,157,156,157,156,195
20241202,121000,220413475,157,157,157,157,400
20241202,120900,220350675,157,157,157,157,2
20241202,120800,220350361,157,156,157,156,1280
20241202,120700,220149499,156,156,156,156,77
20241202,120600,220137487,156,156,156,156,1001
20241202,120500,219981331,156,155,156,155,101
20241202,120400,219965675,155,155,155,155,1049
20241202,120300,219803080,155,155,155,155,17
20241202,120200,219800445,156,155,156,155,22129
20241202,120100,216348450,156,156,156,156,0
20241202,120000,216348450,156,156,156,156,14
20241202,115900,216346266,156,156,156,156,1000
20241202,115800,216190266,156,155,156,155,41
20241202,115700,216183910,155,155,155,155,2934
20241202,115600,215729140,155,155,155,155,981
20241202,115500,215577085,155,155,155,155,0
20241202,115400,215577085,155,155,155,155,0
20241202,115300,215577085,155,155,155,155,9
20241202,115200,215575690,156,156,156,156,105
20241202,115100,215559310,155,155,155,155,750
20241202,115000,215443060,155,156,156,155,525
20241202,114900,215361161,155,155,155,155,0
20241202,114800,215361161,155,155,155,155,3500
20241202,114700,214818661,155,156,156,155,117
20241202,114600,214800503,156,155,156,155,1001
20241202,114500,214645347,155,155,155,155,0
20241202,114400,214645347,155,154,155,154,22554
20241202,114300,211159304,155,155,155,155,0
20241202,114200,211159304,155,155,155,155,65
20241202,114100,211149229,155,155,155,155,6100
20241202,114000,210203729,156,155,156,155,3062
20241202,113900,209729107,155,154,155,154,539
20241202,113800,209645601,154,154,154,154,3132
20241202,113700,209163273,155,155,155,155,2016
20241202,113600,208850793,155,155,155,155,2633
20241202,113500,208442678,155,155,155,155,3149
20241202,113400,207954583,155,155,155,155,14
20241202,113300,207952413,155,155,155,155,3365
20241202,113200,207430838,155,155,155,155,45
20241202,113100,207423863,155,155,155,155,3244
20241202,113000,206921043,155,154,155,154,17387
20241202,112900,204238307,154,154,154,154,12093
20241202,112800,202375985,154,153,154,153,13287
20241202,112700,200343073,153,154,154,153,1999
20241202,112600,200035338,154,154,154,154,416
20241202,112500,199971274,153,153,153,153,0
20241202,112400,199971274,153,153,153,153,0
20241202,112300,199971274,153,153,153,153,14000
20241202,112200,197829274,153,153,153,153,0
20241202,112100,197829274,153,153,153,153,0
20241202,112000,197829274,153,153,153,153,0
20241202,111900,197829274,153,153,153,153,1
20241202,111800,197829121,154,154,154,154,6368
20241202,111700,196848449,154,154,154,154,8500
20241202,111600,195539449,155,155,155,155,600
20241202,111500,195446449,154,155,155,154,968
20241202,111400,195296731,154,155,155,154,129
20241202,111300,195276740,155,155,155,155,102
20241202,111200,195260930,155,155,155,155,1
20241202,111100,195260775,155,155,155,155,0
20241202,111000,195260775,155,155,155,155,18
20241202,110900,195257985,155,154,155,154,451
20241202,110800,195188480,155,155,155,155,1
20241202,110700,195188325,155,155,155,155,0
20241202,110600,195188325,155,155,155,155,6200
20241202,110500,194227325,155,155,155,155,0
20241202,110400,194227325,155,155,155,155,2200
20241202,110300,193886325,155,154,155,154,152
20241202,110200,193862815,154,154,154,154,611
20241202,110100,193768721,155,155,155,155,2
20241202,110000,193768411,155,155,155,155,5
20241202,105900,193767636,155,155,155,155,570
20241202,105800,193679286,155,155,155,155,6296
20241202,105700,192703406,155,155,155,155,312
20241202,105600,192655046,154,156,156,154,14297
20241202,105500,190445607,156,156,156,156,15
20241202,105400,190443267,156,156,156,156,14
20241202,105300,190441083,156,156,156,155,2430
20241202,105200,190062118,156,156,156,156,2021
20241202,105100,189746842,156,156,156,156,149
20241202,105000,189723598,156,156,156,155,3108
20241202,104900,189241844,156,156,156,156,25
20241202,104800,189237944,156,156,156,156,14
20241202,104700,189235760,155,156,156,155,963
20241202,104600,189085535,156,156,156,156,151
20241202,104500,189061979,156,157,157,156,956
20241202,104400,188912842,157,156,157,156,1653
20241202,104300,188654973,156,156,156,156,19
20241202,104200,188652009,156,156,156,156,4
20241202,104100,188651385,156,156,156,156,321
20241202,104000,188601309,156,156,156,156,0
20241202,103900,188601309,156,156,156,156,73
20241202,103800,188589921,156,156,156,156,1000
20241202,103700,188433921,156,156,156,156,7130
20241202,103600,187321641,156,156,156,156,401
20241202,103500,187259085,156,155,156,155,2110
20241202,103400,186931921,156,155,156,155,10007
20241202,103300,185370832,156,156,156,156,202
20241202,103200,185339320,156,156,156,156,0
20241202,103100,185339320,156,157,157,156,17019
20241202,103000,182684346,156,156,156,156,0
20241202,102900,182684346,156,156,156,156,0
20241202,102800,182684346,156,156,156,156,5440
20241202,102700,181835706,156,156,156,156,4365
20241202,102600,181154766,155,157,157,155,266
20241202,102500,181113036,157,157,157,157,6242
20241202,102400,180133042,156,157,157,156,801
20241202,102300,180007585,157,157,157,157,4
20241202,102200,180006957,156,156,156,156,100
20241202,102100,179991357,155,155,155,155,15264
20241202,102000,177625437,157,155,157,155,1520
20241202,101900,177388301,156,156,156,156,451
20241202,101800,177317945,155,155,155,155,10703
20241202,101700,175658980,155,157,157,155,7787
20241202,101600,174444168,156,156,156,156,1000
20241202,101500,174288168,156,156,156,156,22427
20241202,101400,170789556,156,155,156,153,86612
20241202,101300,157369178,154,154,154,154,2444
20241202,101200,156992802,153,154,154,153,7719
20241202,101100,155804086,154,155,155,154,6346
20241202,101000,154825833,155,155,155,155,7825
20241202,100900,153612958,155,153,155,153,18430
20241202,100800,150780748,153,153,153,153,19519
20241202,100700,147794341,153,153,153,153,401
20241202,100600,147732988,153,152,154,152,100052
20241202,100500,132440327,152,152,152,152,6679
20241202,100400,131425119,152,152,152,151,105
20241202,100300,131409184,152,152,152,152,10000
20241202,100200,129889184,151,153,153,151,2918
20241202,100100,129445574,153,152,153,152,19106
20241202,100000,126541432,152,152,152,152,91
20241202,095900,126527600,152,152,152,152,12000
20241202,095800,124703600,151,152,152,151,2632
20241202,095700,124303554,152,152,152,152,1693
20241202,095600,124046218,152,152,152,151,2353
20241202,095500,123688563,152,152,152,152,1738
20241202,095400,123424387,152,150,152,150,28773
20241202,095300,119059667,150,150,151,150,32206
20241202,095200,114228567,150,150,150,149,10280
20241202,095100,112696583,150,150,150,149,22259
20241202,095000,109358285,150,150,150,150,168
20241202,094900,109333085,150,150,150,150,4461
20241202,094800,108663935,150,150,150,149,58303
20241202,094700,99974700,150,149,151,149,6417
20241202,094600,99011433,149,150,150,149,29570
20241202,094500,94589327,150,150,150,150,37570
20241202,094400,88953827,150,150,150,149,4510
20241202,094300,88279927,150,151,151,149,69345
20241202,094200,77877704,150,151,151,150,4727
20241202,094100,77167604,151,152,152,151,5413
20241202,094000,76350039,152,151,152,150,76734
20241202,093900,64785853,152,152,153,150,62281
20241202,093800,55378615,151,152,153,151,17793
20241202,093700,52674180,153,153,153,152,14468
20241202,093600,50468576,154,154,154,152,36327
20241202,093500,44931648,154,154,154,154,361
20241202,093400,44876054,154,154,154,153,27326
20241202,093300,40677812,154,155,155,154,12186
20241202,093200,38797829,155,155,155,154,42069
20241202,093100,32298695,156,156,156,155,425
20241202,093000,32232809,156,156,156,156,13
20241202,092900,32230781,156,156,156,155,2142
20241202,092800,31898129,156,156,156,155,882
20241202,092700,31761137,156,155,156,155,36257
20241202,092600,26140502,156,156,156,156,3248
20241202,092500,25633814,156,156,156,155,10247
20241202,092400,24035283,155,157,157,155,10982
20241202,092300,22323444,157,158,158,157,2170
20241202,092200,21982753,158,157,158,156,1128
20241202,092100,21806547,157,157,157,156,10242
20241202,092000,20200173,157,157,158,157,3962
20241202,091900,19578128,158,157,158,157,1322
20241202,091800,19370254,158,158,158,157,204
20241202,091700,19338224,158,158,158,158,516
20241202,091600,19256696,157,158,158,157,10420
20241202,091500,17620100,157,157,158,157,10938
20241202,091400,15900897,158,158,158,157,4245
20241202,091300,15233711,158,159,159,158,15768
20241202,091200,12742361,159,159,159,158,11008
20241202,091100,10996446,159,159,160,158,7401
20241202,091000,9819686,160,160,160,160,9
20241202,090900,9818246,160,160,160,160,6
20241202,090800,9817286,159,159,159,159,2229
20241202,090700,9462875,160,160,160,160,0
20241202,090600,9462875,160,160,160,159,224
20241202,090500,9427155,160,161,161,160,623
20241202,090400,9327375,161,160,161,160,166
20241202,090300,9300655,161,161,161,161,331
20241202,090200,9247364,161,160,161,160,88
20241202,090100,9233202,161,161,161,161,11
20241202,090000,9231431,160,158,160,157,58330