stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192400,72528939,163,163,163,163,5146
20241204,192300,72528939,163,163,163,163,0
20241204,192200,72528939,163,163,163,163,0
20241204,192100,72528939,163,163,163,163,0
20241204,192000,72528939,163,163,163,163,0
20241204,191900,72528939,163,163,163,163,0
20241204,191800,72528939,163,163,163,163,0
20241204,191700,72528939,163,163,163,163,0
20241204,191600,72528939,163,163,163,163,0
20241204,191500,72528939,163,163,163,163,0
20241204,191400,72528939,163,163,163,163,0
20241204,191300,72528939,163,163,163,163,0
20241204,191200,72528939,163,163,163,163,0
20241204,191100,72528939,163,163,163,163,0
20241204,191000,72528939,163,163,163,163,0
20241204,190900,72528939,163,163,163,163,0
20241204,190800,72528939,163,163,163,163,0
20241204,190700,72528939,163,163,163,163,0
20241204,190600,72528939,163,163,163,163,0
20241204,190500,72528939,163,163,163,163,0
20241204,190400,72528939,163,163,163,163,0
20241204,190300,72528939,163,163,163,163,0
20241204,190200,72528939,163,163,163,163,0
20241204,190100,72528939,163,163,163,163,0
20241204,190000,72528939,163,163,163,163,0
20241204,185900,72528939,163,163,163,163,0
20241204,185800,72528939,163,163,163,163,0
20241204,185700,72528939,163,163,163,163,0
20241204,185600,72528939,163,163,163,163,0
20241204,185500,72528939,163,163,163,163,0
20241204,185400,72528939,163,163,163,163,5146
20241204,185300,72528939,163,163,163,163,0
20241204,185200,72528939,163,163,163,163,0
20241204,185100,72528939,163,163,163,163,0
20241204,185000,72528939,163,163,163,163,0
20241204,184900,72528939,163,163,163,163,0
20241204,184800,72528939,163,163,163,163,0
20241204,184700,72528939,163,163,163,163,0
20241204,184600,72528939,163,163,163,163,0
20241204,184500,72528939,163,163,163,163,0
20241204,184400,72528939,163,163,163,163,0
20241204,184300,72528939,163,163,163,163,0
20241204,184200,72528939,163,163,163,163,0
20241204,184100,72528939,163,163,163,163,0
20241204,184000,72528939,163,163,163,163,0
20241204,183900,72528939,163,163,163,163,0
20241204,183800,72528939,163,163,163,163,0
20241204,183700,72528939,163,163,163,163,0
20241204,183600,72528939,163,163,163,163,0
20241204,183500,72528939,163,163,163,163,0
20241204,183400,72528939,163,163,163,163,0
20241204,183300,72528939,163,163,163,163,0
20241204,183200,72528939,163,163,163,163,0
20241204,183100,72528939,163,163,163,163,0
20241204,183000,72528939,163,163,163,163,0
20241204,182900,72528939,163,163,163,163,0
20241204,182800,72528939,163,163,163,163,0
20241204,182700,72528939,163,163,163,163,0
20241204,182600,72528939,163,163,163,163,0
20241204,182500,72528939,163,163,163,163,0
20241204,182400,72528939,163,163,163,163,5146
20241204,182300,72528939,163,163,163,163,0
20241204,182200,72528939,163,163,163,163,0
20241204,182100,72528939,163,163,163,163,0
20241204,182000,72528939,163,163,163,163,0
20241204,181900,72528939,163,163,163,163,0
20241204,181800,72528939,163,163,163,163,0
20241204,181700,72528939,163,163,163,163,0
20241204,181600,72528939,163,163,163,163,0
20241204,181500,72528939,163,163,163,163,0
20241204,181400,72528939,163,163,163,163,0
20241204,181300,72528939,163,163,163,163,0
20241204,181200,72528939,163,163,163,163,0
20241204,181100,72528939,163,163,163,163,0
20241204,181000,72528939,163,163,163,163,0
20241204,180900,72528939,163,163,163,163,0
20241204,180800,72528939,163,163,163,163,0
20241204,180700,72528939,163,163,163,163,0
20241204,180600,72528939,163,163,163,163,0
20241204,180500,72528939,163,163,163,163,0
20241204,180400,72528939,163,163,163,163,0
20241204,180300,72528939,163,163,163,163,0
20241204,180200,72528939,163,163,163,163,0
20241204,180100,72528939,163,163,163,163,0
20241204,180000,72528939,163,163,163,163,0
20241204,175900,72528939,163,163,163,163,0
20241204,175800,72528939,163,163,163,163,0
20241204,175700,72528939,163,163,163,163,0
20241204,175600,72528939,163,163,163,163,0
20241204,175500,72528939,163,163,163,163,0
20241204,175400,72528939,163,163,163,163,5146
20241204,175300,72528939,163,163,163,163,0
20241204,175200,72528939,163,163,163,163,0
20241204,175100,72528939,163,163,163,163,0
20241204,175000,72528939,163,163,163,163,0
20241204,174900,72528939,163,163,163,163,0
20241204,174800,72528939,163,163,163,163,0
20241204,174700,72528939,163,163,163,163,0
20241204,174600,72528939,163,163,163,163,0
20241204,174500,72528939,163,163,163,163,0
20241204,174400,72528939,163,163,163,163,0
20241204,174300,72528939,163,163,163,163,0
20241204,174200,72528939,163,163,163,163,0
20241204,174100,72528939,163,163,163,163,0
20241204,174000,72528939,163,163,163,163,0
20241204,173900,72528939,163,163,163,163,0
20241204,173800,72528939,163,163,163,163,0
20241204,173700,72528939,163,163,163,163,0
20241204,173600,72528939,163,163,163,163,0
20241204,173500,72528939,163,163,163,163,0
20241204,173400,72528939,163,163,163,163,0
20241204,173300,72528939,163,163,163,163,0
20241204,173200,72528939,163,163,163,163,0
20241204,173100,72528939,163,163,163,163,0
20241204,173000,72528939,163,163,163,163,0
20241204,172900,72528939,163,163,163,163,0
20241204,172800,72528939,163,163,163,163,0
20241204,172700,72528939,163,163,163,163,0
20241204,172600,72528939,163,163,163,163,0
20241204,172500,72528939,163,163,163,163,0
20241204,172400,72528939,163,163,163,163,5146
20241204,172300,72528939,163,163,163,163,0
20241204,172200,72528939,163,163,163,163,0
20241204,172100,72528939,163,163,163,163,0
20241204,172000,72528939,163,163,163,163,0
20241204,171900,72528939,163,163,163,163,0
20241204,171800,72528939,163,163,163,163,0
20241204,171700,72528939,163,163,163,163,0
20241204,171600,72528939,163,163,163,163,0
20241204,171500,72528939,163,163,163,163,0
20241204,171400,72528939,163,163,163,163,0
20241204,171300,72528939,163,163,163,163,0
20241204,171200,72528939,163,163,163,163,0
20241204,171100,72528939,163,163,163,163,0
20241204,171000,72528939,163,163,163,163,0
20241204,170900,72528939,163,163,163,163,0
20241204,170800,72528939,163,163,163,163,0
20241204,170700,72528939,163,163,163,163,0
20241204,170600,72528939,163,163,163,163,0
20241204,170500,72528939,163,163,163,163,0
20241204,170400,72528939,163,163,163,163,0
20241204,170300,72528939,163,163,163,163,0
20241204,170200,72528939,163,163,163,163,0
20241204,170100,72528939,163,163,163,163,0
20241204,170000,72528939,163,163,163,163,0
20241204,165900,72528939,163,163,163,163,0
20241204,165800,72528939,163,163,163,163,0
20241204,165700,72528939,163,163,163,163,0
20241204,165600,72528939,163,163,163,163,0
20241204,165500,72528939,163,163,163,163,0
20241204,165400,72528939,163,163,163,163,5146
20241204,165300,72528939,163,163,163,163,0
20241204,165200,72528939,163,163,163,163,0
20241204,165100,72528939,163,163,163,163,0
20241204,165000,72528939,163,163,163,163,0
20241204,164900,72528939,163,163,163,163,0
20241204,164800,72528939,163,163,163,163,0
20241204,164700,72528939,163,163,163,163,0
20241204,164600,72528939,163,163,163,163,0
20241204,164500,72528939,163,163,163,163,0
20241204,164400,72528939,163,163,163,163,0
20241204,164300,72528939,163,163,163,163,0
20241204,164200,72528939,163,163,163,163,0
20241204,164100,72528939,163,163,163,163,0
20241204,164000,72528939,163,163,163,163,0
20241204,163900,72528939,163,163,163,163,0
20241204,163800,72528939,163,163,163,163,0
20241204,163700,72528939,163,163,163,163,0
20241204,163600,72528939,163,163,163,163,0
20241204,163500,72528939,163,163,163,163,0
20241204,163400,72528939,163,163,163,163,0
20241204,163300,72528939,163,163,163,163,0
20241204,163200,72528939,163,163,163,163,0
20241204,163100,72528939,163,163,163,163,0
20241204,163000,72528939,163,163,163,163,0
20241204,162900,72528939,163,163,163,163,0
20241204,162800,72528939,163,163,163,163,0
20241204,162700,72528939,163,163,163,163,0
20241204,162600,72528939,163,163,163,163,0
20241204,162500,72528939,163,163,163,163,0
20241204,162400,72528939,163,163,163,163,5146
20241204,162300,72528939,163,163,163,163,0
20241204,162200,72528939,163,163,163,163,0
20241204,162100,72528939,163,163,163,163,0
20241204,162000,72528939,163,163,163,163,0
20241204,161900,72528939,163,163,163,163,0
20241204,161800,72528939,163,163,163,163,0
20241204,161700,72528939,163,163,163,163,0
20241204,161600,72528939,163,163,163,163,0
20241204,161500,72528939,163,163,163,163,0
20241204,161400,72528939,163,163,163,163,0
20241204,161300,72528939,163,163,163,163,0
20241204,161200,72528939,163,163,163,163,0
20241204,161100,72528939,163,163,163,163,0
20241204,161000,72528939,163,163,163,163,0
20241204,160900,72528939,163,163,163,163,0
20241204,160800,72528939,163,163,163,163,0
20241204,160700,72528939,163,163,163,163,0
20241204,160600,72528939,163,163,163,163,0
20241204,160500,72528939,163,163,163,163,0
20241204,160400,72528939,163,163,163,163,0
20241204,160300,72528939,163,163,163,163,0
20241204,160200,72528939,163,163,163,163,0
20241204,160100,72528939,163,163,163,163,0
20241204,160000,72528939,163,163,163,163,0
20241204,155900,72528939,163,163,163,163,0
20241204,155800,72528939,163,163,163,163,0
20241204,155700,72528939,163,163,163,163,0
20241204,155600,72528939,163,163,163,163,0
20241204,155500,72528939,163,163,163,163,0
20241204,155400,72528939,163,163,163,163,5146
20241204,155300,72528939,163,163,163,163,0
20241204,155200,72528939,163,163,163,163,0
20241204,155100,72528939,163,163,163,163,0
20241204,155000,72528939,163,163,163,163,0
20241204,154900,72528939,163,163,163,163,0
20241204,154800,72528939,163,163,163,163,0
20241204,154700,72528939,163,163,163,163,0
20241204,154600,72528939,163,163,163,163,0
20241204,154500,72528939,163,163,163,163,0
20241204,154400,72528939,163,163,163,163,0
20241204,154300,72528939,163,163,163,163,0
20241204,154200,72528939,163,163,163,163,0
20241204,154100,72528939,163,163,163,163,0
20241204,154000,72528939,163,163,163,163,0
20241204,153900,72528939,163,163,163,163,0
20241204,153800,72528939,163,163,163,163,0
20241204,153700,72528939,163,163,163,163,0
20241204,153600,72528939,163,163,163,163,0
20241204,153500,72528939,163,163,163,163,0
20241204,153400,72528939,163,163,163,163,0
20241204,153300,72528939,163,163,163,163,0
20241204,153200,72528939,163,163,163,163,0
20241204,153100,72528939,163,163,163,163,0
20241204,153000,72528939,163,163,163,163,5146
20241204,152900,71690141,164,164,164,164,0
20241204,152800,71690141,164,164,164,164,0
20241204,152700,71690141,164,164,164,164,0
20241204,152600,71690141,164,164,164,164,0
20241204,152500,71690141,164,164,164,164,0
20241204,152400,71690141,164,164,164,164,0
20241204,152300,71690141,164,164,164,164,0
20241204,152200,71690141,164,164,164,164,0
20241204,152100,71690141,164,164,164,164,0
20241204,152000,71690141,164,164,164,164,0
20241204,151900,71690141,164,164,164,164,1
20241204,151800,71689977,164,164,164,164,520
20241204,151700,71604697,164,164,164,164,426
20241204,151600,71534833,164,164,164,164,0
20241204,151500,71534833,164,163,164,163,5010
20241204,151400,70718193,162,162,162,162,57
20241204,151300,70708959,165,163,165,163,990
20241204,151200,70546515,163,163,163,163,768
20241204,151100,70421331,163,162,163,162,234
20241204,151000,70383419,163,164,164,163,9
20241204,150900,70381945,164,164,164,164,2500
20241204,150800,69971945,164,164,164,164,1100
20241204,150700,69791545,164,161,164,161,20000
20241204,150600,66548198,161,161,161,161,0
20241204,150500,66548198,161,161,161,161,1097
20241204,150400,66371581,160,160,160,160,0
20241204,150300,66371581,160,160,160,160,0
20241204,150200,66371581,160,160,160,160,0
20241204,150100,66371581,160,160,160,160,0
20241204,150000,66371581,160,160,160,160,0
20241204,145900,66371581,160,160,160,160,0
20241204,145800,66371581,160,160,160,160,0
20241204,145700,66371581,160,160,160,160,0
20241204,145600,66371581,160,160,160,160,0
20241204,145500,66371581,160,160,160,160,0
20241204,145400,66371581,160,160,160,160,0
20241204,145300,66371581,160,160,160,160,0
20241204,145200,66371581,160,161,161,160,1044
20241204,145100,66204497,161,161,161,161,2
20241204,145000,66204175,160,160,160,160,2464
20241204,144900,65809935,160,160,160,160,2
20241204,144800,65809615,161,161,161,161,15
20241204,144700,65807200,161,161,161,161,500
20241204,144600,65726700,160,160,160,160,0
20241204,144500,65726700,160,160,160,160,0
20241204,144400,65726700,160,160,160,160,0
20241204,144300,65726700,160,160,160,160,100
20241204,144200,65710700,160,160,160,160,0
20241204,144100,65710700,160,160,160,160,0
20241204,144000,65710700,160,160,160,160,5
20241204,143900,65709900,159,159,159,159,10000
20241204,143800,64119900,159,159,160,159,4797
20241204,143700,63357173,160,160,160,160,0
20241204,143600,63357173,160,160,160,160,1767
20241204,143500,63074453,161,161,161,161,0
20241204,143400,63074453,161,161,161,161,0
20241204,143300,63074453,161,161,161,161,1
20241204,143200,63074292,161,161,161,161,1
20241204,143100,63074131,160,160,160,160,0
20241204,143000,63074131,160,160,160,160,2
20241204,142900,63073811,161,161,161,161,0
20241204,142800,63073811,161,161,161,161,16
20241204,142700,63071235,161,161,161,161,0
20241204,142600,63071235,161,161,161,161,0
20241204,142500,63071235,161,161,161,161,1100
20241204,142400,62894135,161,160,161,160,2764
20241204,142300,62451595,161,161,161,161,0
20241204,142200,62451595,161,161,161,161,0
20241204,142100,62451595,161,161,161,161,0
20241204,142000,62451595,161,159,161,159,7450
20241204,141900,61257045,161,161,161,161,0
20241204,141800,61257045,161,161,161,161,98
20241204,141700,61241267,159,159,159,159,103
20241204,141600,61224890,161,161,161,161,0
20241204,141500,61224890,161,159,161,159,2277
20241204,141400,60862331,160,160,160,160,0
20241204,141300,60862331,160,160,160,160,175
20241204,141200,60834331,160,160,160,160,2165
20241204,141100,60487931,160,160,160,160,0
20241204,141000,60487931,160,160,160,160,0
20241204,140900,60487931,160,160,160,160,0
20241204,140800,60487931,160,160,160,160,0
20241204,140700,60487931,160,160,160,160,3001
20241204,140600,60007771,161,161,161,161,0
20241204,140500,60007771,161,161,161,161,0
20241204,140400,60007771,161,161,161,161,0
20241204,140300,60007771,161,161,161,161,0
20241204,140200,60007771,161,161,161,161,0
20241204,140100,60007771,161,161,161,161,5
20241204,140000,60006966,161,161,161,161,340
20241204,135900,59952226,162,162,162,162,0
20241204,135800,59952226,162,162,162,162,0
20241204,135700,59952226,162,162,162,162,100
20241204,135600,59936026,162,162,162,162,100
20241204,135500,59919826,162,162,162,162,0
20241204,135400,59919826,162,160,162,160,20000
20241204,135300,56699242,160,160,160,160,1
20241204,135200,56699082,160,160,160,160,1060
20241204,135100,56529482,159,159,159,159,0
20241204,135000,56529482,159,159,159,159,4025
20241204,134900,55889507,160,160,160,160,1000
20241204,134800,55729507,160,160,160,160,0
20241204,134700,55729507,160,160,160,160,0
20241204,134600,55729507,160,160,160,160,1
20241204,134500,55729347,160,160,160,160,100
20241204,134400,55713347,159,159,159,159,5000
20241204,134300,54918347,160,160,160,160,100
20241204,134200,54902347,160,160,160,160,0
20241204,134100,54902347,160,160,160,160,524
20241204,134000,54818507,160,160,160,160,248
20241204,133900,54778827,159,159,159,159,4
20241204,133800,54778191,159,159,159,159,4
20241204,133700,54777555,160,160,160,160,1
20241204,133600,54777395,160,160,160,160,1
20241204,133500,54777235,159,159,159,159,0
20241204,133400,54777235,159,159,159,159,0
20241204,133300,54777235,159,159,159,159,0
20241204,133200,54777235,159,159,159,159,0
20241204,133100,54777235,159,159,159,159,0
20241204,133000,54777235,159,159,159,159,5
20241204,132900,54776440,160,160,160,160,0
20241204,132800,54776440,160,159,160,159,1110
20241204,132700,54599750,159,159,159,159,0
20241204,132600,54599750,159,159,159,159,0
20241204,132500,54599750,159,160,160,159,2000
20241204,132400,54281745,159,159,159,159,0
20241204,132300,54281745,159,161,161,159,2003
20241204,132200,53963262,161,161,161,161,0
20241204,132100,53963262,161,161,161,161,1
20241204,132000,53963101,159,159,159,159,0
20241204,131900,53963101,159,159,159,159,0
20241204,131800,53963101,159,161,161,159,639
20241204,131700,53860382,161,161,161,161,1
20241204,131600,53860221,161,159,161,159,543
20241204,131500,53773878,160,160,160,160,1670
20241204,131400,53506678,160,160,160,160,0
20241204,131300,53506678,160,160,160,160,0
20241204,131200,53506678,160,160,160,160,1232
20241204,131100,53309558,161,161,161,161,0
20241204,131000,53309558,161,161,161,161,0
20241204,130900,53309558,161,161,161,161,0
20241204,130800,53309558,161,161,161,161,0
20241204,130700,53309558,161,161,161,161,0
20241204,130600,53309558,161,161,161,161,0
20241204,130500,53309558,161,161,161,161,0
20241204,130400,53309558,161,161,161,161,6
20241204,130300,53308592,161,161,161,161,11
20241204,130200,53306821,161,161,161,161,1
20241204,130100,53306660,160,160,160,160,855
20241204,130000,53169860,161,161,161,161,50
20241204,125900,53161810,160,160,160,160,0
20241204,125800,53161810,160,160,160,160,0
20241204,125700,53161810,160,160,160,160,0
20241204,125600,53161810,160,160,160,160,100
20241204,125500,53145810,160,160,160,160,0
20241204,125400,53145810,160,160,160,160,0
20241204,125300,53145810,160,160,160,160,0
20241204,125200,53145810,160,160,160,160,9139
20241204,125100,51683570,160,160,160,160,0
20241204,125000,51683570,160,160,160,160,0
20241204,124900,51683570,160,160,160,160,5
20241204,124800,51682770,160,160,160,160,118
20241204,124700,51663890,160,160,160,160,10
20241204,124600,51662290,160,159,160,159,501
20241204,124500,51582630,160,160,160,160,0
20241204,124400,51582630,160,160,160,160,0
20241204,124300,51582630,160,160,160,160,100
20241204,124200,51566630,160,160,160,160,0
20241204,124100,51566630,160,160,160,160,4
20241204,124000,51565990,160,160,160,160,60
20241204,123900,51556390,160,160,160,160,0
20241204,123800,51556390,160,160,160,160,63
20241204,123700,51546310,160,160,160,160,315
20241204,123600,51495910,160,160,160,160,185
20241204,123500,51466310,161,161,161,161,0
20241204,123400,51466310,161,161,161,161,0
20241204,123300,51466310,161,161,161,161,0
20241204,123200,51466310,161,161,161,161,0
20241204,123100,51466310,161,161,161,161,10
20241204,123000,51464700,161,161,161,161,1
20241204,122900,51464539,159,159,159,159,0
20241204,122800,51464539,159,160,160,159,500
20241204,122700,51384962,161,161,161,161,0
20241204,122600,51384962,161,161,161,161,422
20241204,122500,51317020,161,161,161,161,0
20241204,122400,51317020,161,161,161,161,22
20241204,122300,51313478,161,161,161,161,0
20241204,122200,51313478,161,161,161,161,0
20241204,122100,51313478,161,161,161,161,0
20241204,122000,51313478,161,161,161,160,48
20241204,121900,51305751,160,160,160,160,1
20241204,121800,51305591,161,161,161,161,12
20241204,121700,51303659,160,160,160,160,0
20241204,121600,51303659,160,160,160,160,0
20241204,121500,51303659,160,160,160,160,0
20241204,121400,51303659,160,160,160,160,2000
20241204,121300,50983659,160,160,160,160,0
20241204,121200,50983659,160,160,160,160,0
20241204,121100,50983659,160,160,160,160,0
20241204,121000,50983659,160,160,160,160,0
20241204,120900,50983659,160,160,160,160,3345
20241204,120800,50448459,160,160,160,160,0
20241204,120700,50448459,160,160,160,160,0
20241204,120600,50448459,160,160,160,160,152
20241204,120500,50424139,160,160,160,160,4337
20241204,120400,49730219,160,160,160,160,0
20241204,120300,49730219,160,161,161,160,299
20241204,120200,49682378,160,160,160,160,0
20241204,120100,49682378,160,160,160,160,0
20241204,120000,49682378,160,160,160,160,0
20241204,115900,49682378,160,160,160,160,0
20241204,115800,49682378,160,160,160,160,10000
20241204,115700,48082378,160,160,160,160,53
20241204,115600,48073898,161,161,161,161,10
20241204,115500,48072288,161,161,161,161,0
20241204,115400,48072288,161,161,161,161,58
20241204,115300,48062950,161,161,161,161,110
20241204,115200,48045240,160,160,160,160,0
20241204,115100,48045240,160,161,161,160,7000
20241204,115000,46925239,161,161,161,161,0
20241204,114900,46925239,161,161,161,161,0
20241204,114800,46925239,161,161,161,161,1
20241204,114700,46925078,161,161,161,161,0
20241204,114600,46925078,161,161,161,161,0
20241204,114500,46925078,161,161,161,161,272
20241204,114400,46881286,162,162,162,162,0
20241204,114300,46881286,162,162,162,162,7
20241204,114200,46880152,162,162,162,162,0
20241204,114100,46880152,162,162,162,162,1
20241204,114000,46879990,160,160,160,160,0
20241204,113900,46879990,160,160,160,160,0
20241204,113800,46879990,160,160,160,160,0
20241204,113700,46879990,160,160,160,160,0
20241204,113600,46879990,160,160,160,160,132
20241204,113500,46858870,161,161,161,161,1247
20241204,113400,46658103,162,162,162,162,0
20241204,113300,46658103,162,162,162,162,0
20241204,113200,46658103,162,162,162,162,0
20241204,113100,46658103,162,162,162,162,244
20241204,113000,46618575,162,162,162,162,0
20241204,112900,46618575,162,162,162,162,0
20241204,112800,46618575,162,162,162,162,0
20241204,112700,46618575,162,162,162,162,0
20241204,112600,46618575,162,162,162,162,3
20241204,112500,46618089,162,162,162,161,401
20241204,112400,46553427,162,162,162,162,5
20241204,112300,46552617,162,162,162,162,7
20241204,112200,46551483,162,162,162,162,0
20241204,112100,46551483,162,162,162,162,0
20241204,112000,46551483,162,162,162,162,0
20241204,111900,46551483,162,162,162,162,0
20241204,111800,46551483,162,162,162,162,0
20241204,111700,46551483,162,162,162,162,43
20241204,111600,46544517,162,161,162,161,101
20241204,111500,46528255,161,161,161,161,0
20241204,111400,46528255,161,161,161,161,0
20241204,111300,46528255,161,161,161,161,3000
20241204,111200,46045255,161,161,161,161,0
20241204,111100,46045255,161,161,161,161,0
20241204,111000,46045255,161,161,161,161,0
20241204,110900,46045255,161,161,161,161,0
20241204,110800,46045255,161,161,161,161,0
20241204,110700,46045255,161,161,161,161,0
20241204,110600,46045255,161,161,161,161,0
20241204,110500,46045255,161,161,161,161,0
20241204,110400,46045255,161,161,161,161,0
20241204,110300,46045255,161,161,161,161,1
20241204,110200,46045094,162,162,162,162,0
20241204,110100,46045094,162,162,162,162,0
20241204,110000,46045094,162,162,162,162,0
20241204,105900,46045094,162,162,162,162,2
20241204,105800,46044770,162,162,162,162,0
20241204,105700,46044770,162,162,162,162,100
20241204,105600,46028570,162,162,162,162,10
20241204,105500,46026950,162,162,162,162,0
20241204,105400,46026950,162,162,162,162,0
20241204,105300,46026950,162,162,162,162,0
20241204,105200,46026950,162,162,162,162,6
20241204,105100,46025978,162,162,162,162,0
20241204,105000,46025978,162,162,162,162,0
20241204,104900,46025978,162,162,162,162,715
20241204,104800,45910148,162,162,162,162,2
20241204,104700,45909824,162,161,162,160,1001
20241204,104600,45749390,161,161,161,161,330
20241204,104500,45696260,161,161,161,161,511
20241204,104400,45613989,161,161,161,161,0
20241204,104300,45613989,161,161,161,161,0
20241204,104200,45613989,161,161,161,161,3
20241204,104100,45613506,161,161,161,161,10000
20241204,104000,44003506,160,160,160,160,125
20241204,103900,43983506,160,160,160,160,0
20241204,103800,43983506,160,160,160,160,0
20241204,103700,43983506,160,160,160,160,0
20241204,103600,43983506,160,160,160,160,3400
20241204,103500,43439506,161,161,161,161,6
20241204,103400,43438540,161,161,161,161,0
20241204,103300,43438540,161,161,161,161,1
20241204,103200,43438379,161,161,161,161,2
20241204,103100,43438057,161,160,161,160,862
20241204,103000,43300130,161,161,161,161,5
20241204,102900,43299325,162,162,162,162,2
20241204,102800,43299001,161,161,161,161,0
20241204,102700,43299001,161,161,161,161,0
20241204,102600,43299001,161,161,161,161,101
20241204,102500,43282740,160,160,161,159,16524
20241204,102400,40627058,160,161,161,160,8
20241204,102300,40625777,159,160,160,159,400
20241204,102200,40561865,160,160,160,160,698
20241204,102100,40450185,160,160,160,160,3
20241204,102000,40449705,160,160,160,160,2
20241204,101900,40449385,160,160,160,160,30
20241204,101800,40444585,160,160,160,160,48
20241204,101700,40436905,160,159,160,159,475
20241204,101600,40361205,160,161,161,160,9105
20241204,101500,38904344,161,161,161,161,68
20241204,101400,38893396,161,160,161,160,3012
20241204,101300,38411464,161,161,161,161,0
20241204,101200,38411464,161,161,161,161,203
20241204,101100,38378781,161,161,161,161,5138
20241204,101000,37551563,161,161,161,160,120
20241204,100900,37532244,161,161,161,161,222
20241204,100800,37496502,161,161,161,161,203
20241204,100700,37463819,161,160,161,160,8
20241204,100600,37462534,161,161,161,161,10
20241204,100500,37460924,161,161,161,161,100
20241204,100400,37444824,161,160,161,160,3650
20241204,100300,36860174,161,161,161,161,17
20241204,100200,36857437,161,160,161,160,10053
20241204,100100,35248904,161,161,161,161,10
20241204,100000,35247294,160,160,160,160,0
20241204,095900,35247294,160,161,161,160,700
20241204,095800,35135094,161,161,161,161,7
20241204,095700,35133967,161,160,161,160,101
20241204,095600,35117707,160,160,160,160,0
20241204,095500,35117707,160,161,161,160,27626
20241204,095400,30692438,162,162,162,162,37
20241204,095300,30686444,163,163,163,163,2
20241204,095200,30686118,163,161,163,161,109
20241204,095100,30668491,161,161,161,161,10
20241204,095000,30666881,161,161,161,161,5000
20241204,094900,29861881,163,163,163,163,1
20241204,094800,29861718,163,161,163,161,633
20241204,094700,29759139,163,162,163,162,1404
20241204,094600,29531019,161,161,161,161,1000
20241204,094500,29370019,162,161,162,161,345
20241204,094400,29314316,162,164,164,162,2189
20241204,094300,28959668,164,164,164,164,251
20241204,094200,28918504,162,164,164,162,1341
20241204,094100,28701256,164,162,164,161,5722
20241204,094000,27774293,162,164,164,162,992
20241204,093900,27613315,161,161,161,161,109
20241204,093800,27595766,161,161,161,161,225
20241204,093700,27559541,164,161,164,161,5003
20241204,093600,26739058,164,164,164,164,52
20241204,093500,26730530,164,163,164,163,200
20241204,093400,26697926,163,162,164,162,601
20241204,093300,26600262,161,163,163,161,2027
20241204,093200,26269869,163,163,163,163,701
20241204,093100,26155606,161,161,161,161,394
20241204,093000,26092172,161,163,163,160,40244
20241204,092900,19613521,161,163,163,160,5197
20241204,092800,18779787,160,161,161,160,7430
20241204,092700,17584699,163,162,163,161,1131
20241204,092600,17401504,162,162,163,162,976
20241204,092500,17242756,162,162,162,162,5
20241204,092400,17241946,164,164,164,164,0
20241204,092300,17241946,164,165,165,164,616
20241204,092200,17140920,165,164,165,164,4475
20241204,092100,16407019,164,163,164,163,21
20241204,092000,16403580,164,164,164,164,66
20241204,091900,16392756,164,164,164,164,2
20241204,091800,16392428,164,164,164,164,2
20241204,091700,16392100,162,163,163,162,910
20241204,091600,16244670,162,163,164,162,14305
20241204,091500,13924976,163,163,163,163,900
20241204,091400,13778276,164,164,164,164,4
20241204,091300,13777620,163,163,163,163,107
20241204,091200,13760179,163,165,165,163,707
20241204,091100,13644359,165,164,165,164,28
20241204,091000,13639756,164,163,164,163,10048
20241204,090900,11996884,164,164,164,164,30
20241204,090800,11991964,164,164,164,164,11
20241204,090700,11990160,164,164,164,164,13
20241204,090600,11988028,163,163,163,162,13372
20241204,090500,9810490,163,164,164,163,9010
20241204,090400,8333135,164,164,164,164,197
20241204,090300,8300827,166,166,166,166,1358
20241204,090200,8075399,166,160,166,160,15265
20241204,090100,5572311,160,159,163,159,2652
20241204,090000,5143850,163,163,163,155,31778