stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192400,144077934,163,163,163,163,8525
20241205,192300,144077934,163,163,163,163,0
20241205,192200,144077934,163,163,163,163,0
20241205,192100,144077934,163,163,163,163,0
20241205,192000,144077934,163,163,163,163,0
20241205,191900,144077934,163,163,163,163,0
20241205,191800,144077934,163,163,163,163,0
20241205,191700,144077934,163,163,163,163,0
20241205,191600,144077934,163,163,163,163,0
20241205,191500,144077934,163,163,163,163,0
20241205,191400,144077934,163,163,163,163,0
20241205,191300,144077934,163,163,163,163,0
20241205,191200,144077934,163,163,163,163,0
20241205,191100,144077934,163,163,163,163,0
20241205,191000,144077934,163,163,163,163,0
20241205,190900,144077934,163,163,163,163,0
20241205,190800,144077934,163,163,163,163,0
20241205,190700,144077934,163,163,163,163,0
20241205,190600,144077934,163,163,163,163,0
20241205,190500,144077934,163,163,163,163,0
20241205,190400,144077934,163,163,163,163,0
20241205,190300,144077934,163,163,163,163,0
20241205,190200,144077934,163,163,163,163,0
20241205,190100,144077934,163,163,163,163,0
20241205,190000,144077934,163,163,163,163,0
20241205,185900,144077934,163,163,163,163,0
20241205,185800,144077934,163,163,163,163,0
20241205,185700,144077934,163,163,163,163,0
20241205,185600,144077934,163,163,163,163,0
20241205,185500,144077934,163,163,163,163,0
20241205,185400,144077934,163,163,163,163,8525
20241205,185300,144077934,163,163,163,163,0
20241205,185200,144077934,163,163,163,163,0
20241205,185100,144077934,163,163,163,163,0
20241205,185000,144077934,163,163,163,163,0
20241205,184900,144077934,163,163,163,163,0
20241205,184800,144077934,163,163,163,163,0
20241205,184700,144077934,163,163,163,163,0
20241205,184600,144077934,163,163,163,163,0
20241205,184500,144077934,163,163,163,163,0
20241205,184400,144077934,163,163,163,163,0
20241205,184300,144077934,163,163,163,163,0
20241205,184200,144077934,163,163,163,163,0
20241205,184100,144077934,163,163,163,163,0
20241205,184000,144077934,163,163,163,163,0
20241205,183900,144077934,163,163,163,163,0
20241205,183800,144077934,163,163,163,163,0
20241205,183700,144077934,163,163,163,163,0
20241205,183600,144077934,163,163,163,163,0
20241205,183500,144077934,163,163,163,163,0
20241205,183400,144077934,163,163,163,163,0
20241205,183300,144077934,163,163,163,163,0
20241205,183200,144077934,163,163,163,163,0
20241205,183100,144077934,163,163,163,163,0
20241205,183000,144077934,163,163,163,163,0
20241205,182900,144077934,163,163,163,163,0
20241205,182800,144077934,163,163,163,163,0
20241205,182700,144077934,163,163,163,163,0
20241205,182600,144077934,163,163,163,163,0
20241205,182500,144077934,163,163,163,163,0
20241205,182400,144077934,163,163,163,163,8525
20241205,182300,144077934,163,163,163,163,0
20241205,182200,144077934,163,163,163,163,0
20241205,182100,144077934,163,163,163,163,0
20241205,182000,144077934,163,163,163,163,0
20241205,181900,144077934,163,163,163,163,0
20241205,181800,144077934,163,163,163,163,0
20241205,181700,144077934,163,163,163,163,0
20241205,181600,144077934,163,163,163,163,0
20241205,181500,144077934,163,163,163,163,0
20241205,181400,144077934,163,163,163,163,0
20241205,181300,144077934,163,163,163,163,0
20241205,181200,144077934,163,163,163,163,0
20241205,181100,144077934,163,163,163,163,0
20241205,181000,144077934,163,163,163,163,0
20241205,180900,144077934,163,163,163,163,0
20241205,180800,144077934,163,163,163,163,0
20241205,180700,144077934,163,163,163,163,0
20241205,180600,144077934,163,163,163,163,0
20241205,180500,144077934,163,163,163,163,0
20241205,180400,144077934,163,163,163,163,0
20241205,180300,144077934,163,163,163,163,0
20241205,180200,144077934,163,163,163,163,0
20241205,180100,144077934,163,163,163,163,0
20241205,180000,144077934,163,163,163,163,0
20241205,175900,144077934,163,163,163,163,0
20241205,175800,144077934,163,163,163,163,0
20241205,175700,144077934,163,163,163,163,0
20241205,175600,144077934,163,163,163,163,0
20241205,175500,144077934,163,163,163,163,0
20241205,175400,144077934,163,163,163,163,8525
20241205,175300,144077934,163,163,163,163,0
20241205,175200,144077934,163,163,163,163,0
20241205,175100,144077934,163,163,163,163,0
20241205,175000,144077934,163,163,163,163,0
20241205,174900,144077934,163,163,163,163,0
20241205,174800,144077934,163,163,163,163,0
20241205,174700,144077934,163,163,163,163,0
20241205,174600,144077934,163,163,163,163,0
20241205,174500,144077934,163,163,163,163,0
20241205,174400,144077934,163,163,163,163,0
20241205,174300,144077934,163,163,163,163,0
20241205,174200,144077934,163,163,163,163,0
20241205,174100,144077934,163,163,163,163,0
20241205,174000,144077934,163,163,163,163,0
20241205,173900,144077934,163,163,163,163,0
20241205,173800,144077934,163,163,163,163,0
20241205,173700,144077934,163,163,163,163,0
20241205,173600,144077934,163,163,163,163,0
20241205,173500,144077934,163,163,163,163,0
20241205,173400,144077934,163,163,163,163,0
20241205,173300,144077934,163,163,163,163,0
20241205,173200,144077934,163,163,163,163,0
20241205,173100,144077934,163,163,163,163,0
20241205,173000,144077934,163,163,163,163,0
20241205,172900,144077934,163,163,163,163,0
20241205,172800,144077934,163,163,163,163,0
20241205,172700,144077934,163,163,163,163,0
20241205,172600,144077934,163,163,163,163,0
20241205,172500,144077934,163,163,163,163,0
20241205,172400,144077934,163,163,163,163,8525
20241205,172300,144077934,163,163,163,163,0
20241205,172200,144077934,163,163,163,163,0
20241205,172100,144077934,163,163,163,163,0
20241205,172000,144077934,163,163,163,163,0
20241205,171900,144077934,163,163,163,163,0
20241205,171800,144077934,163,163,163,163,0
20241205,171700,144077934,163,163,163,163,0
20241205,171600,144077934,163,163,163,163,0
20241205,171500,144077934,163,163,163,163,0
20241205,171400,144077934,163,163,163,163,0
20241205,171300,144077934,163,163,163,163,0
20241205,171200,144077934,163,163,163,163,0
20241205,171100,144077934,163,163,163,163,0
20241205,171000,144077934,163,163,163,163,0
20241205,170900,144077934,163,163,163,163,0
20241205,170800,144077934,163,163,163,163,0
20241205,170700,144077934,163,163,163,163,0
20241205,170600,144077934,163,163,163,163,0
20241205,170500,144077934,163,163,163,163,0
20241205,170400,144077934,163,163,163,163,0
20241205,170300,144077934,163,163,163,163,0
20241205,170200,144077934,163,163,163,163,0
20241205,170100,144077934,163,163,163,163,0
20241205,170000,144077934,163,163,163,163,0
20241205,165900,144077934,163,163,163,163,0
20241205,165800,144077934,163,163,163,163,0
20241205,165700,144077934,163,163,163,163,0
20241205,165600,144077934,163,163,163,163,0
20241205,165500,144077934,163,163,163,163,0
20241205,165400,144077934,163,163,163,163,8525
20241205,165300,144077934,163,163,163,163,0
20241205,165200,144077934,163,163,163,163,0
20241205,165100,144077934,163,163,163,163,0
20241205,165000,144077934,163,163,163,163,0
20241205,164900,144077934,163,163,163,163,0
20241205,164800,144077934,163,163,163,163,0
20241205,164700,144077934,163,163,163,163,0
20241205,164600,144077934,163,163,163,163,0
20241205,164500,144077934,163,163,163,163,0
20241205,164400,144077934,163,163,163,163,0
20241205,164300,144077934,163,163,163,163,0
20241205,164200,144077934,163,163,163,163,0
20241205,164100,144077934,163,163,163,163,0
20241205,164000,144077934,163,163,163,163,0
20241205,163900,144077934,163,163,163,163,0
20241205,163800,144077934,163,163,163,163,0
20241205,163700,144077934,163,163,163,163,0
20241205,163600,144077934,163,163,163,163,0
20241205,163500,144077934,163,163,163,163,0
20241205,163400,144077934,163,163,163,163,0
20241205,163300,144077934,163,163,163,163,0
20241205,163200,144077934,163,163,163,163,0
20241205,163100,144077934,163,163,163,163,0
20241205,163000,144077934,163,163,163,163,0
20241205,162900,144077934,163,163,163,163,0
20241205,162800,144077934,163,163,163,163,0
20241205,162700,144077934,163,163,163,163,0
20241205,162600,144077934,163,163,163,163,0
20241205,162500,144077934,163,163,163,163,0
20241205,162400,144077934,163,163,163,163,8525
20241205,162300,144077934,163,163,163,163,0
20241205,162200,144077934,163,163,163,163,0
20241205,162100,144077934,163,163,163,163,0
20241205,162000,144077934,163,163,163,163,0
20241205,161900,144077934,163,163,163,163,0
20241205,161800,144077934,163,163,163,163,0
20241205,161700,144077934,163,163,163,163,0
20241205,161600,144077934,163,163,163,163,0
20241205,161500,144077934,163,163,163,163,0
20241205,161400,144077934,163,163,163,163,0
20241205,161300,144077934,163,163,163,163,0
20241205,161200,144077934,163,163,163,163,0
20241205,161100,144077934,163,163,163,163,0
20241205,161000,144077934,163,163,163,163,0
20241205,160900,144077934,163,163,163,163,0
20241205,160800,144077934,163,163,163,163,0
20241205,160700,144077934,163,163,163,163,0
20241205,160600,144077934,163,163,163,163,0
20241205,160500,144077934,163,163,163,163,0
20241205,160400,144077934,163,163,163,163,0
20241205,160300,144077934,163,163,163,163,0
20241205,160200,144077934,163,163,163,163,0
20241205,160100,144077934,163,163,163,163,0
20241205,160000,144077934,163,163,163,163,0
20241205,155900,144077934,163,163,163,163,0
20241205,155800,144077934,163,163,163,163,0
20241205,155700,144077934,163,163,163,163,0
20241205,155600,144077934,163,163,163,163,0
20241205,155500,144077934,163,163,163,163,0
20241205,155400,144077934,163,163,163,163,8525
20241205,155300,144077934,163,163,163,163,0
20241205,155200,144077934,163,163,163,163,0
20241205,155100,144077934,163,163,163,163,0
20241205,155000,144077934,163,163,163,163,0
20241205,154900,144077934,163,163,163,163,0
20241205,154800,144077934,163,163,163,163,0
20241205,154700,144077934,163,163,163,163,0
20241205,154600,144077934,163,163,163,163,0
20241205,154500,144077934,163,163,163,163,0
20241205,154400,144077934,163,163,163,163,0
20241205,154300,144077934,163,163,163,163,0
20241205,154200,144077934,163,163,163,163,0
20241205,154100,144077934,163,163,163,163,0
20241205,154000,144077934,163,163,163,163,0
20241205,153900,144077934,163,163,163,163,0
20241205,153800,144077934,163,163,163,163,0
20241205,153700,144077934,163,163,163,163,0
20241205,153600,144077934,163,163,163,163,0
20241205,153500,144077934,163,163,163,163,0
20241205,153400,144077934,163,163,163,163,0
20241205,153300,144077934,163,163,163,163,0
20241205,153200,144077934,163,163,163,163,0
20241205,153100,144077934,163,163,163,163,0
20241205,153000,144077934,163,163,163,163,8525
20241205,152900,142688359,161,161,161,161,0
20241205,152800,142688359,161,161,161,161,0
20241205,152700,142688359,161,161,161,161,0
20241205,152600,142688359,161,161,161,161,0
20241205,152500,142688359,161,161,161,161,0
20241205,152400,142688359,161,161,161,161,0
20241205,152300,142688359,161,161,161,161,0
20241205,152200,142688359,161,161,161,161,0
20241205,152100,142688359,161,161,161,161,0
20241205,152000,142688359,161,161,161,161,0
20241205,151900,142688359,161,161,161,161,3
20241205,151800,142687876,161,161,161,161,1
20241205,151700,142687715,161,161,161,161,1
20241205,151600,142687554,161,161,161,161,2
20241205,151500,142687232,159,159,159,159,33
20241205,151400,142681985,161,161,161,161,147
20241205,151300,142658318,161,162,162,159,9
20241205,151200,142656877,158,160,160,158,1944
20241205,151100,142348885,160,160,160,160,2
20241205,151000,142348565,160,161,161,160,60
20241205,150900,142338964,162,160,162,159,31580
20241205,150800,137260799,160,160,160,160,0
20241205,150700,137260799,160,159,160,159,2
20241205,150600,137260480,160,160,160,160,1
20241205,150500,137260320,160,160,160,160,1080
20241205,150400,137087520,160,160,160,160,0
20241205,150300,137087520,160,159,160,159,4
20241205,150200,137086882,160,160,160,160,1
20241205,150100,137086722,160,160,160,160,6
20241205,150000,137085762,160,160,160,160,1
20241205,145900,137085602,160,160,160,160,1
20241205,145800,137085442,161,160,161,159,150
20241205,145700,137061442,159,160,160,159,7
20241205,145600,137060328,161,161,161,161,1
20241205,145500,137060167,160,160,160,160,3
20241205,145400,137059687,161,161,161,161,0
20241205,145300,137059687,161,161,161,161,0
20241205,145200,137059687,161,161,161,161,1
20241205,145100,137059526,159,159,159,159,205
20241205,145000,137026931,162,161,162,161,2332
20241205,144900,136651478,161,161,161,161,2
20241205,144800,136651156,161,161,161,161,0
20241205,144700,136651156,161,161,161,161,0
20241205,144600,136651156,161,161,161,161,0
20241205,144500,136651156,161,161,161,161,0
20241205,144400,136651156,161,161,161,161,0
20241205,144300,136651156,161,161,161,161,66
20241205,144200,136640530,162,162,162,162,0
20241205,144100,136640530,162,162,162,162,0
20241205,144000,136640530,162,162,162,162,0
20241205,143900,136640530,162,160,162,160,20329
20241205,143800,133373886,160,160,160,160,315
20241205,143700,133323486,160,160,160,160,0
20241205,143600,133323486,160,160,160,160,38
20241205,143500,133317406,160,160,160,160,0
20241205,143400,133317406,160,160,160,160,12
20241205,143300,133315486,160,160,160,160,200
20241205,143200,133283486,160,160,160,160,0
20241205,143100,133283486,160,160,160,160,2
20241205,143000,133283166,160,158,160,158,27248
20241205,142900,128977382,159,160,160,159,1502
20241205,142800,128737063,160,160,160,160,701
20241205,142700,128624903,160,160,160,160,1
20241205,142600,128624743,158,158,158,158,0
20241205,142500,128624743,158,158,158,158,3
20241205,142400,128624269,158,158,158,158,0
20241205,142300,128624269,158,159,159,158,13924
20241205,142200,126410988,158,158,158,158,0
20241205,142100,126410988,158,160,160,158,31031
20241205,142000,121492671,159,159,159,159,0
20241205,141900,121492671,159,159,159,159,0
20241205,141800,121492671,159,159,159,159,300
20241205,141700,121444971,159,159,159,159,40
20241205,141600,121438611,159,159,159,159,0
20241205,141500,121438611,159,159,159,159,0
20241205,141400,121438611,159,159,159,159,0
20241205,141300,121438611,159,159,159,159,20
20241205,141200,121435431,160,160,160,160,276
20241205,141100,121391271,159,160,160,159,31
20241205,141000,121386314,160,160,160,160,1
20241205,140900,121386154,160,160,160,160,501
20241205,140800,121305994,159,160,160,159,70
20241205,140700,121294801,159,160,160,159,1082
20241205,140600,121121752,160,160,160,160,3
20241205,140500,121121272,160,160,160,160,2
20241205,140400,121120952,160,160,160,160,0
20241205,140300,121120952,160,160,160,160,500
20241205,140200,121040952,160,160,160,160,0
20241205,140100,121040952,160,160,160,159,1816
20241205,140000,120752024,160,160,160,160,0
20241205,135900,120752024,160,160,160,160,0
20241205,135800,120752024,160,160,160,160,0
20241205,135700,120752024,160,160,160,160,389
20241205,135600,120689784,160,160,160,160,0
20241205,135500,120689784,160,160,160,160,328
20241205,135400,120637304,160,160,160,160,0
20241205,135300,120637304,160,160,160,160,0
20241205,135200,120637304,160,160,160,160,0
20241205,135100,120637304,160,160,160,160,18
20241205,135000,120634424,160,160,160,160,98
20241205,134900,120618744,160,160,160,160,1
20241205,134800,120618584,160,160,160,160,0
20241205,134700,120618584,160,160,160,160,0
20241205,134600,120618584,160,160,160,160,0
20241205,134500,120618584,160,160,160,160,10
20241205,134400,120616984,160,160,160,160,30
20241205,134300,120612184,160,160,160,160,30
20241205,134200,120607384,160,160,160,160,0
20241205,134100,120607384,160,160,160,160,0
20241205,134000,120607384,160,160,160,160,0
20241205,133900,120607384,160,160,160,160,0
20241205,133800,120607384,160,160,160,160,21
20241205,133700,120604024,160,160,160,160,1244
20241205,133600,120404984,160,160,160,160,2
20241205,133500,120404664,160,160,160,160,1
20241205,133400,120404504,160,160,160,160,0
20241205,133300,120404504,160,159,160,159,151
20241205,133200,120380494,159,159,159,159,0
20241205,133100,120380494,159,159,159,159,0
20241205,133000,120380494,159,159,159,159,0
20241205,132900,120380494,159,159,159,159,0
20241205,132800,120380494,159,159,159,159,0
20241205,132700,120380494,159,159,159,159,0
20241205,132600,120380494,159,159,159,159,700
20241205,132500,120269194,159,159,159,159,5
20241205,132400,120268399,159,159,159,159,1500
20241205,132300,120029899,159,159,159,159,0
20241205,132200,120029899,159,159,159,159,0
20241205,132100,120029899,159,159,159,159,34
20241205,132000,120024493,160,160,160,160,0
20241205,131900,120024493,160,160,160,160,7313
20241205,131800,118854413,160,160,160,160,3
20241205,131700,118853933,160,160,160,160,0
20241205,131600,118853933,160,160,160,160,5
20241205,131500,118853133,160,160,160,160,5
20241205,131400,118852333,160,160,160,160,0
20241205,131300,118852333,160,160,160,160,6
20241205,131200,118851373,160,160,160,160,3
20241205,131100,118850893,160,160,160,160,1
20241205,131000,118850733,160,160,160,160,0
20241205,130900,118850733,160,160,160,160,795
20241205,130800,118723533,160,160,160,160,7
20241205,130700,118722413,159,159,159,159,0
20241205,130600,118722413,159,159,159,159,35687
20241205,130500,113048180,158,159,159,158,601
20241205,130400,112953221,159,159,159,159,301
20241205,130300,112905362,159,159,159,159,58
20241205,130200,112896140,159,159,159,159,1
20241205,130100,112895981,159,159,159,159,63
20241205,130000,112885964,158,158,158,158,0
20241205,125900,112885964,158,158,158,158,0
20241205,125800,112885964,158,158,158,158,0
20241205,125700,112885964,158,159,159,158,3
20241205,125600,112885489,159,159,159,159,1
20241205,125500,112885330,159,159,159,159,63
20241205,125400,112875313,159,159,159,159,1
20241205,125300,112875154,159,159,159,159,12
20241205,125200,112873246,159,159,159,159,5
20241205,125100,112872451,159,159,159,159,1
20241205,125000,112872292,159,158,159,158,68
20241205,124900,112861485,159,159,159,159,27
20241205,124800,112857192,159,159,159,159,101
20241205,124700,112841133,159,159,159,159,405
20241205,124600,112776738,159,159,159,159,1
20241205,124500,112776579,158,158,158,158,3
20241205,124400,112776105,159,159,159,159,1
20241205,124300,112775946,159,159,159,159,2
20241205,124200,112775628,158,159,159,158,320
20241205,124100,112724752,159,159,159,159,1
20241205,124000,112724593,158,158,158,158,0
20241205,123900,112724593,158,159,159,158,102
20241205,123800,112708475,159,159,159,159,3
20241205,123700,112707998,158,158,158,158,0
20241205,123600,112707998,158,158,158,158,5
20241205,123500,112707208,159,159,159,159,41
20241205,123400,112700689,159,158,159,158,4331
20241205,123300,112012064,158,158,158,157,5615
20241205,123200,111124905,158,158,158,158,6317
20241205,123100,110126819,158,158,158,158,1
20241205,123000,110126661,158,158,158,157,5105
20241205,122900,109325071,158,158,158,158,537
20241205,122800,109240225,157,157,157,157,4000
20241205,122700,108612225,158,158,158,158,894
20241205,122600,108470973,158,158,158,158,10000
20241205,122500,106890973,158,158,158,158,622
20241205,122400,106792697,158,158,158,158,3
20241205,122300,106792223,158,158,158,158,0
20241205,122200,106792223,158,158,158,158,2
20241205,122100,106791907,158,158,158,158,0
20241205,122000,106791907,158,158,158,158,9
20241205,121900,106790485,157,157,157,157,0
20241205,121800,106790485,157,158,158,157,7
20241205,121700,106789385,158,158,158,158,91
20241205,121600,106775007,158,158,158,158,1
20241205,121500,106774849,158,158,158,158,6
20241205,121400,106773901,158,158,158,158,42
20241205,121300,106767265,158,158,158,158,21
20241205,121200,106763947,157,157,157,157,2
20241205,121100,106763633,158,158,158,158,301
20241205,121000,106716075,157,158,158,157,13
20241205,120900,106714028,158,158,158,158,2
20241205,120800,106713712,158,158,158,158,1
20241205,120700,106713554,158,158,158,158,6
20241205,120600,106712606,158,158,158,158,0
20241205,120500,106712606,158,158,158,158,317
20241205,120400,106662520,158,158,158,158,0
20241205,120300,106662520,158,158,158,158,461
20241205,120200,106589682,157,158,158,157,3
20241205,120100,106589210,158,158,158,158,100
20241205,120000,106573410,158,158,158,158,0
20241205,115900,106573410,158,158,158,158,0
20241205,115800,106573410,158,158,158,158,0
20241205,115700,106573410,158,158,158,158,0
20241205,115600,106573410,158,158,158,158,10
20241205,115500,106571830,158,158,158,158,65
20241205,115400,106561560,158,158,158,158,1
20241205,115300,106561402,158,158,158,158,0
20241205,115200,106561402,158,157,158,157,1113
20241205,115100,106386605,157,157,157,157,11753
20241205,115000,104541384,157,157,157,157,50
20241205,114900,104533534,157,157,157,157,1055
20241205,114800,104367899,157,157,157,157,1
20241205,114700,104367742,157,157,157,157,4601
20241205,114600,103645385,157,157,157,157,605
20241205,114500,103550400,157,157,157,157,6
20241205,114400,103549458,157,157,157,157,708
20241205,114300,103438302,157,157,157,157,39
20241205,114200,103432179,157,157,157,157,515
20241205,114100,103351324,157,157,157,157,12891
20241205,114000,101327437,157,157,157,157,614
20241205,113900,101231039,157,157,157,157,100
20241205,113800,101215339,157,157,157,157,200
20241205,113700,101183939,157,157,157,157,2950
20241205,113600,100720789,157,157,157,157,337
20241205,113500,100667880,157,157,157,157,4515
20241205,113400,99959025,156,156,156,156,0
20241205,113300,99959025,156,157,157,156,11
20241205,113200,99957303,157,157,157,157,1023
20241205,113100,99796692,157,157,157,157,1009
20241205,113000,99638279,157,157,157,157,2134
20241205,112900,99303241,157,157,157,157,5012
20241205,112800,98516357,157,157,157,157,40
20241205,112700,98510077,157,157,157,157,1850
20241205,112600,98219627,157,157,157,157,200
20241205,112500,98188227,157,157,157,157,1
20241205,112400,98188070,157,157,157,157,1
20241205,112300,98187913,157,156,157,156,811
20241205,112200,98061337,157,157,157,157,218
20241205,112100,98027111,157,157,157,157,169
20241205,112000,98000578,157,157,157,157,2
20241205,111900,98000264,157,157,157,157,862
20241205,111800,97864930,157,157,157,157,341
20241205,111700,97811393,157,157,157,157,400
20241205,111600,97748593,157,157,157,157,200
20241205,111500,97717193,156,156,156,156,0
20241205,111400,97717193,156,157,157,156,206
20241205,111300,97684854,157,157,157,157,1128
20241205,111200,97507758,157,157,157,157,638
20241205,111100,97407592,157,157,157,157,501
20241205,111000,97328935,157,157,157,157,511
20241205,110900,97248708,157,157,157,157,3
20241205,110800,97248237,157,157,158,156,9236
20241205,110700,95798266,158,158,158,157,17
20241205,110600,95795585,158,158,158,158,6
20241205,110500,95794637,158,158,158,158,1012
20241205,110400,95634741,158,158,158,157,711
20241205,110300,95523097,157,157,157,157,0
20241205,110200,95523097,157,157,157,157,1
20241205,110100,95522940,157,158,158,157,8
20241205,110000,95521679,157,158,158,157,40001
20241205,105900,89241519,158,158,158,158,2151
20241205,105800,88901661,158,160,160,157,61202
20241205,105700,79207966,160,160,160,160,5
20241205,105600,79207166,160,161,161,160,1752
20241205,105500,78926845,160,160,160,160,2
20241205,105400,78926525,160,161,161,160,10
20241205,105300,78924919,160,160,160,160,6
20241205,105200,78923959,161,160,161,159,21000
20241205,105100,75571197,161,161,161,161,100
20241205,105000,75555097,161,160,161,160,24
20241205,104900,75551256,161,161,161,161,7
20241205,104800,75550129,161,160,161,160,5001
20241205,104700,74749107,159,159,159,159,1673
20241205,104600,74483100,160,160,160,160,141
20241205,104500,74460540,160,160,160,160,1
20241205,104400,74460380,160,160,160,160,504
20241205,104300,74379740,160,159,160,159,40276
20241205,104200,67962220,158,158,158,158,0
20241205,104100,67962220,158,159,159,158,1285
20241205,104000,67759189,159,159,159,159,1
20241205,103900,67759030,157,158,158,157,1011
20241205,103800,67599303,160,161,161,158,80408
20241205,103700,54857762,161,161,161,161,1
20241205,103600,54857601,161,161,161,161,1
20241205,103500,54857440,161,161,161,161,8
20241205,103400,54856152,161,161,161,161,1
20241205,103300,54855991,162,162,162,162,3
20241205,103200,54855505,162,162,162,162,2
20241205,103100,54855181,160,160,160,160,4
20241205,103000,54854541,162,162,162,162,2
20241205,102900,54854217,162,162,162,162,0
20241205,102800,54854217,162,162,162,162,50
20241205,102700,54846117,160,162,162,160,10360
20241205,102600,53188513,161,161,161,161,1360
20241205,102500,52969553,161,160,161,160,99
20241205,102400,52953712,160,160,160,160,5
20241205,102300,52952912,161,161,161,161,0
20241205,102200,52952912,161,160,161,160,602
20241205,102100,52856490,162,162,162,162,0
20241205,102000,52856490,162,161,162,161,30712
20241205,101900,47888787,160,160,160,160,11489
20241205,101800,46050547,159,160,160,159,50000
20241205,101700,38079317,161,160,161,160,911
20241205,101600,37933546,160,160,160,160,300
20241205,101500,37885546,160,160,160,160,2265
20241205,101400,37523146,161,161,161,161,410
20241205,101300,37457136,161,160,161,160,1020
20241205,101200,37293916,161,161,161,161,10
20241205,101100,37292306,161,161,161,160,10010
20241205,101000,35690696,161,161,161,161,10
20241205,100900,35689086,161,162,162,160,22037
20241205,100800,32163141,162,162,162,162,35
20241205,100700,32157471,162,161,162,161,10022
20241205,100600,30533924,162,162,162,162,20
20241205,100500,30530684,162,162,162,162,34
20241205,100400,30525176,162,162,162,162,50
20241205,100300,30517076,162,161,162,161,13000
20241205,100200,28415600,162,162,162,160,27855
20241205,100100,23945259,162,162,162,162,0
20241205,100000,23945259,162,162,162,162,35
20241205,095900,23939589,161,161,161,161,1300
20241205,095800,23730289,161,161,161,161,581
20241205,095700,23636748,162,162,162,162,0
20241205,095600,23636748,162,162,162,162,25
20241205,095500,23632698,162,162,162,162,25
20241205,095400,23628648,162,162,162,162,20
20241205,095300,23625408,162,162,162,162,20
20241205,095200,23622168,162,162,162,162,10
20241205,095100,23620548,162,162,162,162,0
20241205,095000,23620548,162,162,162,162,725
20241205,094900,23503098,162,162,162,162,20
20241205,094800,23499858,161,162,162,161,2976
20241205,094700,23020407,162,162,162,161,589
20241205,094600,22925558,162,162,162,161,3796
20241205,094500,22314359,162,162,162,162,15
20241205,094400,22311929,162,162,162,162,125
20241205,094300,22291679,162,162,162,162,153
20241205,094200,22266893,162,162,162,161,664
20241205,094100,22159805,162,162,162,162,131
20241205,094000,22138583,160,162,162,160,37
20241205,093900,22132597,162,162,162,162,20
20241205,093800,22129357,162,162,162,162,7
20241205,093700,22128223,162,162,162,162,18
20241205,093600,22125307,162,161,162,160,1348
20241205,093500,21909574,160,162,162,160,1701
20241205,093400,21636691,161,161,161,161,1001
20241205,093300,21475530,162,162,162,162,82
20241205,093200,21462246,162,162,162,162,80
20241205,093100,21449286,161,161,161,161,10000
20241205,093000,19839286,163,163,163,163,2
20241205,092900,19838960,163,163,163,160,30102
20241205,092800,15007661,164,164,164,164,0
20241205,092700,15007661,164,163,164,163,6164
20241205,092600,14000218,163,163,163,163,4
20241205,092500,13999566,163,163,163,163,1
20241205,092400,13999403,163,163,164,162,28912
20241205,092300,9285019,164,164,164,164,0
20241205,092200,9285019,164,164,164,164,15
20241205,092100,9282559,164,164,164,164,4
20241205,092000,9281903,165,165,165,165,203
20241205,091900,9248408,165,163,165,163,11
20241205,091800,9246599,165,165,165,165,1
20241205,091700,9246434,161,161,161,161,0
20241205,091600,9246434,161,162,162,161,32387
20241205,091500,4032119,162,164,164,162,6919
20241205,091400,2909316,164,164,164,164,765
20241205,091300,2783856,165,166,166,165,7624
20241205,091200,1525867,166,166,166,166,101
20241205,091100,1509101,166,166,166,166,5
20241205,091000,1508271,165,165,165,165,4100
20241205,090900,831771,165,165,165,165,100
20241205,090800,815271,165,165,165,165,431
20241205,090700,744156,165,165,166,165,40
20241205,090600,737521,166,166,166,166,5
20241205,090500,736691,165,165,166,165,1982
20241205,090400,408651,165,165,165,165,1
20241205,090300,408486,164,164,164,164,496
20241205,090200,327142,164,163,164,163,2001
20241205,090100,978,163,163,163,163,0
20241205,090000,978,163,163,163,163,6