stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,192400,139099641,156,156,156,156,20352
20241206,192300,139099641,156,156,156,156,0
20241206,192200,139099641,156,156,156,156,0
20241206,192100,139099641,156,156,156,156,0
20241206,192000,139099641,156,156,156,156,0
20241206,191900,139099641,156,156,156,156,0
20241206,191800,139099641,156,156,156,156,0
20241206,191700,139099641,156,156,156,156,0
20241206,191600,139099641,156,156,156,156,0
20241206,191500,139099641,156,156,156,156,0
20241206,191400,139099641,156,156,156,156,0
20241206,191300,139099641,156,156,156,156,0
20241206,191200,139099641,156,156,156,156,0
20241206,191100,139099641,156,156,156,156,0
20241206,191000,139099641,156,156,156,156,0
20241206,190900,139099641,156,156,156,156,0
20241206,190800,139099641,156,156,156,156,0
20241206,190700,139099641,156,156,156,156,0
20241206,190600,139099641,156,156,156,156,0
20241206,190500,139099641,156,156,156,156,0
20241206,190400,139099641,156,156,156,156,0
20241206,190300,139099641,156,156,156,156,0
20241206,190200,139099641,156,156,156,156,0
20241206,190100,139099641,156,156,156,156,0
20241206,190000,139099641,156,156,156,156,0
20241206,185900,139099641,156,156,156,156,0
20241206,185800,139099641,156,156,156,156,0
20241206,185700,139099641,156,156,156,156,0
20241206,185600,139099641,156,156,156,156,0
20241206,185500,139099641,156,156,156,156,0
20241206,185400,139099641,156,156,156,156,20352
20241206,185300,139099641,156,156,156,156,0
20241206,185200,139099641,156,156,156,156,0
20241206,185100,139099641,156,156,156,156,0
20241206,185000,139099641,156,156,156,156,0
20241206,184900,139099641,156,156,156,156,0
20241206,184800,139099641,156,156,156,156,0
20241206,184700,139099641,156,156,156,156,0
20241206,184600,139099641,156,156,156,156,0
20241206,184500,139099641,156,156,156,156,0
20241206,184400,139099641,156,156,156,156,0
20241206,184300,139099641,156,156,156,156,0
20241206,184200,139099641,156,156,156,156,0
20241206,184100,139099641,156,156,156,156,0
20241206,184000,139099641,156,156,156,156,0
20241206,183900,139099641,156,156,156,156,0
20241206,183800,139099641,156,156,156,156,0
20241206,183700,139099641,156,156,156,156,0
20241206,183600,139099641,156,156,156,156,0
20241206,183500,139099641,156,156,156,156,0
20241206,183400,139099641,156,156,156,156,0
20241206,183300,139099641,156,156,156,156,0
20241206,183200,139099641,156,156,156,156,0
20241206,183100,139099641,156,156,156,156,0
20241206,183000,139099641,156,156,156,156,0
20241206,182900,139099641,156,156,156,156,0
20241206,182800,139099641,156,156,156,156,0
20241206,182700,139099641,156,156,156,156,0
20241206,182600,139099641,156,156,156,156,0
20241206,182500,139099641,156,156,156,156,0
20241206,182400,139099641,156,156,156,156,20352
20241206,182300,139099641,156,156,156,156,0
20241206,182200,139099641,156,156,156,156,0
20241206,182100,139099641,156,156,156,156,0
20241206,182000,139099641,156,156,156,156,0
20241206,181900,139099641,156,156,156,156,0
20241206,181800,139099641,156,156,156,156,0
20241206,181700,139099641,156,156,156,156,0
20241206,181600,139099641,156,156,156,156,0
20241206,181500,139099641,156,156,156,156,0
20241206,181400,139099641,156,156,156,156,0
20241206,181300,139099641,156,156,156,156,0
20241206,181200,139099641,156,156,156,156,0
20241206,181100,139099641,156,156,156,156,0
20241206,181000,139099641,156,156,156,156,0
20241206,180900,139099641,156,156,156,156,0
20241206,180800,139099641,156,156,156,156,0
20241206,180700,139099641,156,156,156,156,0
20241206,180600,139099641,156,156,156,156,0
20241206,180500,139099641,156,156,156,156,0
20241206,180400,139099641,156,156,156,156,0
20241206,180300,139099641,156,156,156,156,0
20241206,180200,139099641,156,156,156,156,0
20241206,180100,139099641,156,156,156,156,0
20241206,180000,139099641,156,156,156,156,0
20241206,175900,139099641,156,156,156,156,0
20241206,175800,139099641,156,156,156,156,0
20241206,175700,139099641,156,156,156,156,0
20241206,175600,139099641,156,156,156,156,0
20241206,175500,139099641,156,156,156,156,0
20241206,175400,139099641,156,156,156,156,20352
20241206,175300,139099641,156,156,156,156,0
20241206,175200,139099641,156,156,156,156,0
20241206,175100,139099641,156,156,156,156,0
20241206,175000,139099641,156,156,156,156,0
20241206,174900,139099641,156,156,156,156,0
20241206,174800,139099641,156,156,156,156,0
20241206,174700,139099641,156,156,156,156,0
20241206,174600,139099641,156,156,156,156,0
20241206,174500,139099641,156,156,156,156,0
20241206,174400,139099641,156,156,156,156,0
20241206,174300,139099641,156,156,156,156,0
20241206,174200,139099641,156,156,156,156,0
20241206,174100,139099641,156,156,156,156,0
20241206,174000,139099641,156,156,156,156,0
20241206,173900,139099641,156,156,156,156,0
20241206,173800,139099641,156,156,156,156,0
20241206,173700,139099641,156,156,156,156,0
20241206,173600,139099641,156,156,156,156,0
20241206,173500,139099641,156,156,156,156,0
20241206,173400,139099641,156,156,156,156,0
20241206,173300,139099641,156,156,156,156,0
20241206,173200,139099641,156,156,156,156,0
20241206,173100,139099641,156,156,156,156,0
20241206,173000,139099641,156,156,156,156,0
20241206,172900,139099641,156,156,156,156,0
20241206,172800,139099641,156,156,156,156,0
20241206,172700,139099641,156,156,156,156,0
20241206,172600,139099641,156,156,156,156,0
20241206,172500,139099641,156,156,156,156,0
20241206,172400,139099641,156,156,156,156,20352
20241206,172300,139099641,156,156,156,156,0
20241206,172200,139099641,156,156,156,156,0
20241206,172100,139099641,156,156,156,156,0
20241206,172000,139099641,156,156,156,156,0
20241206,171900,139099641,156,156,156,156,0
20241206,171800,139099641,156,156,156,156,0
20241206,171700,139099641,156,156,156,156,0
20241206,171600,139099641,156,156,156,156,0
20241206,171500,139099641,156,156,156,156,0
20241206,171400,139099641,156,156,156,156,0
20241206,171300,139099641,156,156,156,156,0
20241206,171200,139099641,156,156,156,156,0
20241206,171100,139099641,156,156,156,156,0
20241206,171000,139099641,156,156,156,156,0
20241206,170900,139099641,156,156,156,156,0
20241206,170800,139099641,156,156,156,156,0
20241206,170700,139099641,156,156,156,156,0
20241206,170600,139099641,156,156,156,156,0
20241206,170500,139099641,156,156,156,156,0
20241206,170400,139099641,156,156,156,156,0
20241206,170300,139099641,156,156,156,156,0
20241206,170200,139099641,156,156,156,156,0
20241206,170100,139099641,156,156,156,156,0
20241206,170000,139099641,156,156,156,156,0
20241206,165900,139099641,156,156,156,156,0
20241206,165800,139099641,156,156,156,156,0
20241206,165700,139099641,156,156,156,156,0
20241206,165600,139099641,156,156,156,156,0
20241206,165500,139099641,156,156,156,156,0
20241206,165400,139099641,156,156,156,156,20352
20241206,165300,139099641,156,156,156,156,0
20241206,165200,139099641,156,156,156,156,0
20241206,165100,139099641,156,156,156,156,0
20241206,165000,139099641,156,156,156,156,0
20241206,164900,139099641,156,156,156,156,0
20241206,164800,139099641,156,156,156,156,0
20241206,164700,139099641,156,156,156,156,0
20241206,164600,139099641,156,156,156,156,0
20241206,164500,139099641,156,156,156,156,0
20241206,164400,139099641,156,156,156,156,0
20241206,164300,139099641,156,156,156,156,0
20241206,164200,139099641,156,156,156,156,0
20241206,164100,139099641,156,156,156,156,0
20241206,164000,139099641,156,156,156,156,0
20241206,163900,139099641,156,156,156,156,0
20241206,163800,139099641,156,156,156,156,0
20241206,163700,139099641,156,156,156,156,0
20241206,163600,139099641,156,156,156,156,0
20241206,163500,139099641,156,156,156,156,0
20241206,163400,139099641,156,156,156,156,0
20241206,163300,139099641,156,156,156,156,0
20241206,163200,139099641,156,156,156,156,0
20241206,163100,139099641,156,156,156,156,0
20241206,163000,139099641,156,156,156,156,0
20241206,162900,139099641,156,156,156,156,0
20241206,162800,139099641,156,156,156,156,0
20241206,162700,139099641,156,156,156,156,0
20241206,162600,139099641,156,156,156,156,0
20241206,162500,139099641,156,156,156,156,0
20241206,162400,139099641,156,156,156,156,20352
20241206,162300,139099641,156,156,156,156,0
20241206,162200,139099641,156,156,156,156,0
20241206,162100,139099641,156,156,156,156,0
20241206,162000,139099641,156,156,156,156,0
20241206,161900,139099641,156,156,156,156,0
20241206,161800,139099641,156,156,156,156,0
20241206,161700,139099641,156,156,156,156,0
20241206,161600,139099641,156,156,156,156,0
20241206,161500,139099641,156,156,156,156,0
20241206,161400,139099641,156,156,156,156,0
20241206,161300,139099641,156,156,156,156,0
20241206,161200,139099641,156,156,156,156,0
20241206,161100,139099641,156,156,156,156,0
20241206,161000,139099641,156,156,156,156,0
20241206,160900,139099641,156,156,156,156,0
20241206,160800,139099641,156,156,156,156,0
20241206,160700,139099641,156,156,156,156,0
20241206,160600,139099641,156,156,156,156,0
20241206,160500,139099641,156,156,156,156,0
20241206,160400,139099641,156,156,156,156,0
20241206,160300,139099641,156,156,156,156,0
20241206,160200,139099641,156,156,156,156,0
20241206,160100,139099641,156,156,156,156,0
20241206,160000,139099641,156,156,156,156,0
20241206,155900,139099641,156,156,156,156,0
20241206,155800,139099641,156,156,156,156,0
20241206,155700,139099641,156,156,156,156,0
20241206,155600,139099641,156,156,156,156,0
20241206,155500,139099641,156,156,156,156,0
20241206,155400,139099641,156,156,156,156,20352
20241206,155300,139099641,156,156,156,156,0
20241206,155200,139099641,156,156,156,156,0
20241206,155100,139099641,156,156,156,156,0
20241206,155000,139099641,156,156,156,156,0
20241206,154900,139099641,156,156,156,156,0
20241206,154800,139099641,156,156,156,156,0
20241206,154700,139099641,156,156,156,156,0
20241206,154600,139099641,156,156,156,156,0
20241206,154500,139099641,156,156,156,156,0
20241206,154400,139099641,156,156,156,156,0
20241206,154300,139099641,156,156,156,156,0
20241206,154200,139099641,156,156,156,156,0
20241206,154100,139099641,156,156,156,156,0
20241206,154000,139099641,156,156,156,156,0
20241206,153900,139099641,156,156,156,156,0
20241206,153800,139099641,156,156,156,156,0
20241206,153700,139099641,156,156,156,156,0
20241206,153600,139099641,156,156,156,156,0
20241206,153500,139099641,156,156,156,156,0
20241206,153400,139099641,156,156,156,156,0
20241206,153300,139099641,156,156,156,156,0
20241206,153200,139099641,156,156,156,156,0
20241206,153100,139099641,156,156,156,156,0
20241206,153000,139099641,156,156,156,156,20352
20241206,152900,135924729,155,155,155,155,0
20241206,152800,135924729,155,155,155,155,0
20241206,152700,135924729,155,155,155,155,0
20241206,152600,135924729,155,155,155,155,0
20241206,152500,135924729,155,155,155,155,0
20241206,152400,135924729,155,155,155,155,0
20241206,152300,135924729,155,155,155,155,0
20241206,152200,135924729,155,155,155,155,0
20241206,152100,135924729,155,155,155,155,0
20241206,152000,135924729,155,155,155,155,0
20241206,151900,135924729,155,156,156,155,2765
20241206,151800,135494754,156,156,156,154,41622
20241206,151700,129058423,157,157,157,157,5001
20241206,151600,128273266,156,157,157,156,597
20241206,151500,128179541,157,157,157,157,1701
20241206,151400,127912484,156,156,156,156,1527
20241206,151300,127674272,156,156,156,156,3146
20241206,151200,127183496,156,157,157,156,5947
20241206,151100,126255664,157,157,157,157,4
20241206,151000,126255036,156,157,157,156,5436
20241206,150900,125406839,157,157,157,157,0
20241206,150800,125406839,157,157,157,157,0
20241206,150700,125406839,157,157,157,157,8001
20241206,150600,124150682,157,157,157,157,1153
20241206,150500,123969661,157,157,157,157,2807
20241206,150400,123528962,157,157,157,157,0
20241206,150300,123528962,157,157,157,157,60
20241206,150200,123519542,157,157,157,157,0
20241206,150100,123519542,157,157,157,157,1
20241206,150000,123519385,157,157,157,155,5008
20241206,145900,122741604,157,157,157,157,2
20241206,145800,122741290,157,156,157,156,10002
20241206,145700,121180976,156,156,156,156,1129
20241206,145600,121004852,156,156,156,156,9
20241206,145500,121003448,156,156,156,156,8
20241206,145400,121002200,156,156,156,156,1467
20241206,145300,120773348,156,156,156,156,0
20241206,145200,120773348,156,156,156,156,0
20241206,145100,120773348,156,156,156,156,15
20241206,145000,120771008,156,156,156,156,5
20241206,144900,120770228,156,156,156,156,15
20241206,144800,120767888,156,156,156,156,106
20241206,144700,120751352,155,155,155,155,0
20241206,144600,120751352,155,155,155,155,0
20241206,144500,120751352,155,155,155,155,0
20241206,144400,120751352,155,157,157,155,40001
20241206,144300,114535647,156,156,156,156,4500
20241206,144200,113833647,156,156,156,156,3
20241206,144100,113833179,155,156,156,155,1000
20241206,144000,113678019,157,157,157,157,3
20241206,143900,113677548,156,156,157,156,3621
20241206,143800,113112671,157,157,157,157,2
20241206,143700,113112357,156,156,156,156,10000
20241206,143600,111552357,157,157,157,157,1
20241206,143500,111552200,157,157,157,157,1
20241206,143400,111552043,157,157,157,157,25
20241206,143300,111548118,157,157,157,157,620
20241206,143200,111450778,157,156,157,156,2673
20241206,143100,111033789,155,156,156,155,520
20241206,143000,110952769,155,155,155,155,0
20241206,142900,110952769,155,156,156,155,28000
20241206,142800,106611312,156,157,157,156,20005
20241206,142700,103490527,157,157,157,157,201
20241206,142600,103458970,157,157,157,157,2186
20241206,142500,103115768,156,156,156,156,0
20241206,142400,103115768,156,157,157,156,10001
20241206,142300,101555611,157,157,157,157,0
20241206,142200,101555611,157,157,157,157,5
20241206,142100,101554826,156,156,156,156,10000
20241206,142000,99994826,156,156,156,156,684
20241206,141900,99888122,156,156,156,156,100
20241206,141800,99872522,157,157,157,157,0
20241206,141700,99872522,157,157,157,157,0
20241206,141600,99872522,157,157,157,157,0
20241206,141500,99872522,157,157,157,157,0
20241206,141400,99872522,157,157,157,157,487
20241206,141300,99796063,157,157,157,157,1460
20241206,141200,99566843,157,157,157,157,0
20241206,141100,99566843,157,157,157,157,1
20241206,141000,99566686,155,155,155,155,0
20241206,140900,99566686,155,157,157,155,62000
20241206,140800,89920523,158,158,158,158,0
20241206,140700,89920523,158,158,158,158,55
20241206,140600,89911833,158,158,158,158,0
20241206,140500,89911833,158,158,158,158,0
20241206,140400,89911833,158,158,158,158,315
20241206,140300,89862063,158,158,158,158,202
20241206,140200,89830147,158,158,158,158,210
20241206,140100,89796967,158,158,158,158,1001
20241206,140000,89638809,158,158,158,158,0
20241206,135900,89638809,158,158,158,158,0
20241206,135800,89638809,158,158,158,158,0
20241206,135700,89638809,158,158,158,158,0
20241206,135600,89638809,158,158,158,158,0
20241206,135500,89638809,158,158,158,158,62
20241206,135400,89629013,158,158,158,158,10020
20241206,135300,88045853,157,157,157,157,0
20241206,135200,88045853,157,157,157,157,0
20241206,135100,88045853,157,157,157,157,0
20241206,135000,88045853,157,157,157,157,0
20241206,134900,88045853,157,157,157,157,0
20241206,134800,88045853,157,157,157,157,0
20241206,134700,88045853,157,157,157,157,1204
20241206,134600,87856825,157,157,157,157,0
20241206,134500,87856825,157,157,157,157,999
20241206,134400,87699982,157,157,157,157,0
20241206,134300,87699982,157,158,158,157,2881
20241206,134200,87244785,158,158,158,158,0
20241206,134100,87244785,158,158,158,158,0
20241206,134000,87244785,158,158,158,158,0
20241206,133900,87244785,158,158,158,158,8
20241206,133800,87243521,158,158,158,158,0
20241206,133700,87243521,158,158,158,158,0
20241206,133600,87243521,158,159,159,158,21
20241206,133500,87240202,158,158,158,158,1800
20241206,133400,86955802,158,158,159,158,32000
20241206,133300,81877878,158,158,158,158,3050
20241206,133200,81395978,158,158,158,158,0
20241206,133100,81395978,158,158,158,158,40
20241206,133000,81389658,158,158,158,158,0
20241206,132900,81389658,158,158,158,158,0
20241206,132800,81389658,158,158,158,158,1000
20241206,132700,81231658,158,158,158,158,40000
20241206,132600,74911658,158,158,158,158,0
20241206,132500,74911658,158,158,158,158,0
20241206,132400,74911658,158,158,158,158,0
20241206,132300,74911658,158,157,158,157,401
20241206,132200,74848700,158,158,158,158,0
20241206,132100,74848700,158,158,158,158,0
20241206,132000,74848700,158,158,158,158,0
20241206,131900,74848700,158,158,158,158,1266
20241206,131800,74648672,158,158,158,158,1
20241206,131700,74648514,157,158,158,157,8
20241206,131600,74647257,158,158,158,158,29
20241206,131500,74642675,158,158,158,158,102
20241206,131400,74626559,158,158,158,158,1
20241206,131300,74626401,157,157,157,157,798
20241206,131200,74501115,157,157,157,157,0
20241206,131100,74501115,157,156,157,156,5
20241206,131000,74500334,157,157,157,157,60
20241206,130900,74490914,157,157,157,157,0
20241206,130800,74490914,157,157,157,157,101
20241206,130700,74475057,157,157,157,157,1
20241206,130600,74474900,157,157,157,157,100
20241206,130500,74459200,157,157,157,157,203
20241206,130400,74427329,156,157,157,156,8
20241206,130300,74426080,157,157,158,157,11561
20241206,130200,72611002,158,158,158,158,1
20241206,130100,72610844,157,157,157,157,0
20241206,130000,72610844,157,157,157,157,57
20241206,125900,72601895,158,158,158,158,216
20241206,125800,72567767,158,158,158,158,301
20241206,125700,72520209,158,158,158,158,1
20241206,125600,72520051,158,158,158,158,0
20241206,125500,72520051,158,158,158,158,0
20241206,125400,72520051,158,158,158,158,0
20241206,125300,72520051,158,158,158,158,0
20241206,125200,72520051,158,158,158,158,0
20241206,125100,72520051,158,158,158,158,0
20241206,125000,72520051,158,157,158,157,705
20241206,124900,72409365,157,157,157,157,60
20241206,124800,72399945,157,158,158,157,6
20241206,124700,72399000,158,157,158,157,113
20241206,124600,72381149,158,158,158,158,500
20241206,124500,72302149,158,158,158,158,151
20241206,124400,72278291,158,158,158,158,0
20241206,124300,72278291,158,158,158,158,0
20241206,124200,72278291,158,158,158,158,0
20241206,124100,72278291,158,159,159,157,5003
20241206,124000,71491501,159,159,159,159,7
20241206,123900,71490388,159,158,159,158,2
20241206,123800,71490071,158,158,158,158,0
20241206,123700,71490071,158,158,158,158,0
20241206,123600,71490071,158,158,158,158,0
20241206,123500,71490071,158,158,158,158,0
20241206,123400,71490071,158,158,158,158,0
20241206,123300,71490071,158,158,158,158,6
20241206,123200,71489123,159,160,160,159,3
20241206,123100,71488645,158,159,159,158,2400
20241206,123000,71108945,159,159,159,158,487
20241206,122900,71031915,159,159,159,159,21
20241206,122800,71028576,159,159,159,159,1
20241206,122700,71028417,158,158,158,158,0
20241206,122600,71028417,158,158,158,158,0
20241206,122500,71028417,158,158,158,158,0
20241206,122400,71028417,158,158,158,158,20
20241206,122300,71025257,158,158,158,158,0
20241206,122200,71025257,158,158,158,158,0
20241206,122100,71025257,158,158,158,158,0
20241206,122000,71025257,158,158,158,158,0
20241206,121900,71025257,158,158,158,158,418
20241206,121800,70959213,158,158,158,158,136
20241206,121700,70937725,158,158,158,158,1033
20241206,121600,70774511,158,158,158,158,0
20241206,121500,70774511,158,158,158,158,1673
20241206,121400,70510177,158,158,158,158,0
20241206,121300,70510177,158,158,158,158,1
20241206,121200,70510019,157,157,157,157,0
20241206,121100,70510019,157,157,157,157,0
20241206,121000,70510019,157,157,157,157,0
20241206,120900,70510019,157,157,157,157,9
20241206,120800,70508606,158,158,158,158,31
20241206,120700,70503708,157,157,157,157,253
20241206,120600,70463987,156,156,156,156,0
20241206,120500,70463987,156,157,157,156,40
20241206,120400,70457720,157,157,157,157,0
20241206,120300,70457720,157,157,157,157,18
20241206,120200,70454894,158,158,158,158,0
20241206,120100,70454894,158,158,158,158,10
20241206,120000,70453314,158,158,158,158,0
20241206,115900,70453314,158,158,158,158,4
20241206,115800,70452682,157,157,157,157,26
20241206,115700,70448600,158,157,158,157,75
20241206,115600,70436824,157,157,157,157,630
20241206,115500,70337914,157,157,157,157,3011
20241206,115400,69865187,157,157,157,157,0
20241206,115300,69865187,157,157,157,157,18
20241206,115200,69862361,157,157,157,156,39
20241206,115100,69856245,158,158,158,157,11
20241206,115000,69854515,158,157,158,157,110
20241206,114900,69837244,158,158,158,158,2
20241206,114800,69836928,158,158,158,158,1
20241206,114700,69836770,157,157,157,157,624
20241206,114600,69738802,157,157,157,156,5219
20241206,114500,68919427,157,157,157,157,2035
20241206,114400,68599932,157,157,157,157,3
20241206,114300,68599461,157,157,157,156,3
20241206,114200,68598991,157,157,157,157,1009
20241206,114100,68440578,157,157,157,157,10
20241206,114000,68439008,157,157,157,157,130
20241206,113900,68418598,157,157,157,157,100
20241206,113800,68402898,157,157,157,157,5
20241206,113700,68402113,157,157,157,157,1
20241206,113600,68401956,157,157,157,157,2
20241206,113500,68401642,157,157,157,157,52
20241206,113400,68393478,156,157,157,156,6461
20241206,113300,67385561,157,157,157,157,3507
20241206,113200,66834962,157,157,157,157,6580
20241206,113100,65801902,157,157,157,157,100
20241206,113000,65786202,155,155,155,155,329
20241206,112900,65735207,157,157,157,157,97
20241206,112800,65719978,157,156,157,156,40005
20241206,112700,59479193,157,157,157,157,97
20241206,112600,59463964,157,157,157,157,24
20241206,112500,59460196,157,157,157,157,1069
20241206,112400,59292363,157,157,157,157,1000
20241206,112300,59135363,157,158,158,157,3
20241206,112200,59134891,157,157,157,157,0
20241206,112100,59134891,157,157,157,157,3000
20241206,112000,58663891,158,158,158,158,10
20241206,111900,58662311,158,158,158,158,71
20241206,111800,58651093,158,158,158,158,3
20241206,111700,58650619,158,158,158,158,0
20241206,111600,58650619,158,158,158,158,1000
20241206,111500,58492619,158,158,158,158,1
20241206,111400,58492461,158,158,158,158,800
20241206,111300,58366061,158,158,158,158,701
20241206,111200,58255303,158,159,159,158,44
20241206,111100,58248330,158,158,158,158,7045
20241206,111000,57135220,159,157,159,157,16666
20241206,110900,54499797,157,157,157,157,5
20241206,110800,54499012,156,156,156,156,1128
20241206,110700,54323044,156,156,156,156,3899
20241206,110600,53714800,156,156,156,156,260
20241206,110500,53674240,156,157,157,156,5
20241206,110400,53673456,157,157,157,156,1740
20241206,110300,53401376,157,157,157,157,0
20241206,110200,53401376,157,157,157,157,0
20241206,110100,53401376,157,155,157,155,10723
20241206,110000,51718727,157,157,157,157,0
20241206,105900,51718727,157,157,157,157,0
20241206,105800,51718727,157,157,157,157,0
20241206,105700,51718727,157,156,157,156,17500
20241206,105600,48988627,155,155,155,155,12722
20241206,105500,47016717,155,155,155,155,6433
20241206,105400,46019602,155,156,156,155,8068
20241206,105300,44768994,156,156,156,156,300
20241206,105200,44722194,156,156,156,155,6586
20241206,105100,43701299,155,155,155,155,2277
20241206,105000,43348364,156,156,156,156,7
20241206,104900,43347272,156,157,157,156,6333
20241206,104800,42359287,157,156,157,156,122
20241206,104700,42340233,156,156,156,156,0
20241206,104600,42340233,156,156,156,156,27725
20241206,104500,38015133,157,157,157,157,2000
20241206,104400,37701133,156,156,156,156,276
20241206,104300,37658077,157,157,157,157,0
20241206,104200,37658077,157,158,158,157,11213
20241206,104100,35897635,157,157,157,157,1
20241206,104000,35897478,158,158,158,158,1403
20241206,103900,35675804,158,158,158,158,7882
20241206,103800,34430448,159,159,159,159,2
20241206,103700,34430130,160,160,160,160,0
20241206,103600,34430130,160,160,160,160,19
20241206,103500,34427090,160,158,160,158,10003
20241206,103400,32841838,157,157,157,157,2610
20241206,103300,32432068,157,157,157,157,61
20241206,103200,32422491,157,157,157,156,17004
20241206,103100,29764863,157,157,157,157,301
20241206,103000,29717606,157,157,157,157,11
20241206,102900,29715879,157,157,157,157,0
20241206,102800,29715879,157,157,157,157,0
20241206,102700,29715879,157,157,157,157,708
20241206,102600,29604723,157,157,157,157,1039
20241206,102500,29441600,157,157,157,157,1803
20241206,102400,29158529,157,157,157,156,608
20241206,102300,29063418,158,158,158,158,0
20241206,102200,29063418,158,158,158,158,0
20241206,102100,29063418,158,157,158,157,1100
20241206,102000,28890618,157,157,157,157,1000
20241206,101900,28733618,157,157,157,157,13
20241206,101800,28731577,156,156,156,156,2
20241206,101700,28731265,156,156,156,156,1067
20241206,101600,28564813,157,157,157,157,1558
20241206,101500,28320207,157,157,157,157,1
20241206,101400,28320050,157,157,157,157,0
20241206,101300,28320050,157,157,157,157,1201
20241206,101200,28131493,157,158,158,157,7449
20241206,101100,26961999,157,157,157,157,1682
20241206,101000,26697925,157,156,157,156,2487
20241206,100900,26308747,157,157,157,156,212
20241206,100800,26275563,156,156,156,156,3947
20241206,100700,25659831,158,158,158,158,21
20241206,100600,25656513,157,157,157,157,7498
20241206,100500,24479327,158,158,158,158,2
20241206,100400,24479011,158,157,158,157,54
20241206,100300,24470483,158,158,158,158,11
20241206,100200,24468745,158,158,158,158,1286
20241206,100100,24265557,158,158,158,158,2
20241206,100000,24265241,158,157,158,156,22
20241206,095900,24261800,157,157,157,157,12608
20241206,095800,22282344,157,157,157,157,0
20241206,095700,22282344,157,157,157,157,0
20241206,095600,22282344,157,158,158,157,9
20241206,095500,22280926,158,158,158,158,4253
20241206,095400,21608952,158,158,158,158,1
20241206,095300,21608794,158,158,158,158,2001
20241206,095200,21292636,158,157,158,157,2598
20241206,095100,20882750,156,157,157,156,14803
20241206,095000,18572561,157,157,157,156,8424
20241206,094900,17249994,157,157,157,157,1
20241206,094800,17249837,156,157,157,156,2542
20241206,094700,16852735,157,157,157,157,3858
20241206,094600,16247029,157,157,157,157,3
20241206,094500,16246558,157,158,158,157,238
20241206,094400,16208964,158,158,158,158,362
20241206,094300,16151768,158,158,158,158,612
20241206,094200,16055072,158,158,158,158,11
20241206,094100,16053334,158,158,158,158,100
20241206,094000,16037534,158,158,158,158,101
20241206,093900,16021576,158,158,158,158,11
20241206,093800,16019838,158,158,158,158,0
20241206,093700,16019838,158,158,158,158,0
20241206,093600,16019838,158,158,158,158,1124
20241206,093500,15842246,158,158,158,156,17201
20241206,093400,13148668,158,158,158,158,1001
20241206,093300,12990510,158,158,158,158,0
20241206,093200,12990510,158,158,158,158,0
20241206,093100,12990510,158,158,159,158,2530
20241206,093000,12590740,158,159,159,158,402
20241206,092900,12527223,159,159,159,159,20
20241206,092800,12524043,159,159,159,159,5
20241206,092700,12523248,159,158,159,158,12112
20241206,092600,10609540,158,160,160,158,14790
20241206,092500,8258597,161,161,161,161,0
20241206,092400,8258597,161,160,161,160,2032
20241206,092300,7933445,160,160,160,160,0
20241206,092200,7933445,160,160,161,160,1610
20241206,092100,7675844,161,161,161,161,4
20241206,092000,7675200,161,161,161,161,4
20241206,091900,7674556,161,160,161,160,1063
20241206,091800,7504469,161,161,161,161,3106
20241206,091700,7004403,161,161,161,161,1
20241206,091600,7004242,160,160,160,160,10
20241206,091500,7002642,161,161,161,160,1180
20241206,091400,6813834,162,162,162,162,5
20241206,091300,6813024,162,162,162,162,0
20241206,091200,6813024,162,162,162,162,1
20241206,091100,6812862,162,162,162,162,404
20241206,091000,6747414,162,162,162,162,0
20241206,090900,6747414,162,162,162,162,70
20241206,090800,6736074,162,162,162,162,0
20241206,090700,6736074,162,160,162,160,31
20241206,090600,6731056,161,160,161,160,4
20241206,090500,6730413,161,160,161,159,7676
20241206,090400,5504333,162,162,162,162,0
20241206,090300,5504333,162,162,162,162,1
20241206,090200,5504171,160,160,160,160,1728
20241206,090100,5227691,160,162,162,160,3357
20241206,090000,4686611,163,165,165,163,28651