stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192400,254519429,143,143,143,143,12698
20241209,192300,254519429,143,143,143,143,0
20241209,192200,254519429,143,143,143,143,0
20241209,192100,254519429,143,143,143,143,0
20241209,192000,254519429,143,143,143,143,0
20241209,191900,254519429,143,143,143,143,0
20241209,191800,254519429,143,143,143,143,0
20241209,191700,254519429,143,143,143,143,0
20241209,191600,254519429,143,143,143,143,0
20241209,191500,254519429,143,143,143,143,0
20241209,191400,254519429,143,143,143,143,0
20241209,191300,254519429,143,143,143,143,0
20241209,191200,254519429,143,143,143,143,0
20241209,191100,254519429,143,143,143,143,0
20241209,191000,254519429,143,143,143,143,0
20241209,190900,254519429,143,143,143,143,0
20241209,190800,254519429,143,143,143,143,0
20241209,190700,254519429,143,143,143,143,0
20241209,190600,254519429,143,143,143,143,0
20241209,190500,254519429,143,143,143,143,0
20241209,190400,254519429,143,143,143,143,0
20241209,190300,254519429,143,143,143,143,0
20241209,190200,254519429,143,143,143,143,0
20241209,190100,254519429,143,143,143,143,0
20241209,190000,254519429,143,143,143,143,0
20241209,185900,254519429,143,143,143,143,0
20241209,185800,254519429,143,143,143,143,0
20241209,185700,254519429,143,143,143,143,0
20241209,185600,254519429,143,143,143,143,0
20241209,185500,254519429,143,143,143,143,0
20241209,185400,254519429,143,143,143,143,12698
20241209,185300,254519429,143,143,143,143,0
20241209,185200,254519429,143,143,143,143,0
20241209,185100,254519429,143,143,143,143,0
20241209,185000,254519429,143,143,143,143,0
20241209,184900,254519429,143,143,143,143,0
20241209,184800,254519429,143,143,143,143,0
20241209,184700,254519429,143,143,143,143,0
20241209,184600,254519429,143,143,143,143,0
20241209,184500,254519429,143,143,143,143,0
20241209,184400,254519429,143,143,143,143,0
20241209,184300,254519429,143,143,143,143,0
20241209,184200,254519429,143,143,143,143,0
20241209,184100,254519429,143,143,143,143,0
20241209,184000,254519429,143,143,143,143,0
20241209,183900,254519429,143,143,143,143,0
20241209,183800,254519429,143,143,143,143,0
20241209,183700,254519429,143,143,143,143,0
20241209,183600,254519429,143,143,143,143,0
20241209,183500,254519429,143,143,143,143,0
20241209,183400,254519429,143,143,143,143,0
20241209,183300,254519429,143,143,143,143,0
20241209,183200,254519429,143,143,143,143,0
20241209,183100,254519429,143,143,143,143,0
20241209,183000,254519429,143,143,143,143,0
20241209,182900,254519429,143,143,143,143,0
20241209,182800,254519429,143,143,143,143,0
20241209,182700,254519429,143,143,143,143,0
20241209,182600,254519429,143,143,143,143,0
20241209,182500,254519429,143,143,143,143,0
20241209,182400,254519429,143,143,143,143,12698
20241209,182300,254519429,143,143,143,143,0
20241209,182200,254519429,143,143,143,143,0
20241209,182100,254519429,143,143,143,143,0
20241209,182000,254519429,143,143,143,143,0
20241209,181900,254519429,143,143,143,143,0
20241209,181800,254519429,143,143,143,143,0
20241209,181700,254519429,143,143,143,143,0
20241209,181600,254519429,143,143,143,143,0
20241209,181500,254519429,143,143,143,143,0
20241209,181400,254519429,143,143,143,143,0
20241209,181300,254519429,143,143,143,143,0
20241209,181200,254519429,143,143,143,143,0
20241209,181100,254519429,143,143,143,143,0
20241209,181000,254519429,143,143,143,143,0
20241209,180900,254519429,143,143,143,143,0
20241209,180800,254519429,143,143,143,143,0
20241209,180700,254519429,143,143,143,143,0
20241209,180600,254519429,143,143,143,143,0
20241209,180500,254519429,143,143,143,143,0
20241209,180400,254519429,143,143,143,143,0
20241209,180300,254519429,143,143,143,143,0
20241209,180200,254519429,143,143,143,143,0
20241209,180100,254519429,143,143,143,143,0
20241209,180000,254519429,143,143,143,143,0
20241209,175900,254519429,143,143,143,143,0
20241209,175800,254519429,143,143,143,143,0
20241209,175700,254519429,143,143,143,143,0
20241209,175600,254519429,143,143,143,143,0
20241209,175500,254519429,143,143,143,143,0
20241209,175400,254519429,143,143,143,143,12698
20241209,175300,254519429,143,143,143,143,0
20241209,175200,254519429,143,143,143,143,0
20241209,175100,254519429,143,143,143,143,0
20241209,175000,254519429,143,143,143,143,0
20241209,174900,254519429,143,143,143,143,0
20241209,174800,254519429,143,143,143,143,0
20241209,174700,254519429,143,143,143,143,0
20241209,174600,254519429,143,143,143,143,0
20241209,174500,254519429,143,143,143,143,0
20241209,174400,254519429,143,143,143,143,0
20241209,174300,254519429,143,143,143,143,0
20241209,174200,254519429,143,143,143,143,0
20241209,174100,254519429,143,143,143,143,0
20241209,174000,254519429,143,143,143,143,0
20241209,173900,254519429,143,143,143,143,0
20241209,173800,254519429,143,143,143,143,0
20241209,173700,254519429,143,143,143,143,0
20241209,173600,254519429,143,143,143,143,0
20241209,173500,254519429,143,143,143,143,0
20241209,173400,254519429,143,143,143,143,0
20241209,173300,254519429,143,143,143,143,0
20241209,173200,254519429,143,143,143,143,0
20241209,173100,254519429,143,143,143,143,0
20241209,173000,254519429,143,143,143,143,0
20241209,172900,254519429,143,143,143,143,0
20241209,172800,254519429,143,143,143,143,0
20241209,172700,254519429,143,143,143,143,0
20241209,172600,254519429,143,143,143,143,0
20241209,172500,254519429,143,143,143,143,0
20241209,172400,254519429,143,143,143,143,12698
20241209,172300,254519429,143,143,143,143,0
20241209,172200,254519429,143,143,143,143,0
20241209,172100,254519429,143,143,143,143,0
20241209,172000,254519429,143,143,143,143,0
20241209,171900,254519429,143,143,143,143,0
20241209,171800,254519429,143,143,143,143,0
20241209,171700,254519429,143,143,143,143,0
20241209,171600,254519429,143,143,143,143,0
20241209,171500,254519429,143,143,143,143,0
20241209,171400,254519429,143,143,143,143,0
20241209,171300,254519429,143,143,143,143,0
20241209,171200,254519429,143,143,143,143,0
20241209,171100,254519429,143,143,143,143,0
20241209,171000,254519429,143,143,143,143,0
20241209,170900,254519429,143,143,143,143,0
20241209,170800,254519429,143,143,143,143,0
20241209,170700,254519429,143,143,143,143,0
20241209,170600,254519429,143,143,143,143,0
20241209,170500,254519429,143,143,143,143,0
20241209,170400,254519429,143,143,143,143,0
20241209,170300,254519429,143,143,143,143,0
20241209,170200,254519429,143,143,143,143,0
20241209,170100,254519429,143,143,143,143,0
20241209,170000,254519429,143,143,143,143,0
20241209,165900,254519429,143,143,143,143,0
20241209,165800,254519429,143,143,143,143,0
20241209,165700,254519429,143,143,143,143,0
20241209,165600,254519429,143,143,143,143,0
20241209,165500,254519429,143,143,143,143,0
20241209,165400,254519429,143,143,143,143,12698
20241209,165300,254519429,143,143,143,143,0
20241209,165200,254519429,143,143,143,143,0
20241209,165100,254519429,143,143,143,143,0
20241209,165000,254519429,143,143,143,143,0
20241209,164900,254519429,143,143,143,143,0
20241209,164800,254519429,143,143,143,143,0
20241209,164700,254519429,143,143,143,143,0
20241209,164600,254519429,143,143,143,143,0
20241209,164500,254519429,143,143,143,143,0
20241209,164400,254519429,143,143,143,143,0
20241209,164300,254519429,143,143,143,143,0
20241209,164200,254519429,143,143,143,143,0
20241209,164100,254519429,143,143,143,143,0
20241209,164000,254519429,143,143,143,143,0
20241209,163900,254519429,143,143,143,143,0
20241209,163800,254519429,143,143,143,143,0
20241209,163700,254519429,143,143,143,143,0
20241209,163600,254519429,143,143,143,143,0
20241209,163500,254519429,143,143,143,143,0
20241209,163400,254519429,143,143,143,143,0
20241209,163300,254519429,143,143,143,143,0
20241209,163200,254519429,143,143,143,143,0
20241209,163100,254519429,143,143,143,143,0
20241209,163000,254519429,143,143,143,143,0
20241209,162900,254519429,143,143,143,143,0
20241209,162800,254519429,143,143,143,143,0
20241209,162700,254519429,143,143,143,143,0
20241209,162600,254519429,143,143,143,143,0
20241209,162500,254519429,143,143,143,143,0
20241209,162400,254519429,143,143,143,143,12698
20241209,162300,254519429,143,143,143,143,0
20241209,162200,254519429,143,143,143,143,0
20241209,162100,254519429,143,143,143,143,0
20241209,162000,254519429,143,143,143,143,0
20241209,161900,254519429,143,143,143,143,0
20241209,161800,254519429,143,143,143,143,0
20241209,161700,254519429,143,143,143,143,0
20241209,161600,254519429,143,143,143,143,0
20241209,161500,254519429,143,143,143,143,0
20241209,161400,254519429,143,143,143,143,0
20241209,161300,254519429,143,143,143,143,0
20241209,161200,254519429,143,143,143,143,0
20241209,161100,254519429,143,143,143,143,0
20241209,161000,254519429,143,143,143,143,0
20241209,160900,254519429,143,143,143,143,0
20241209,160800,254519429,143,143,143,143,0
20241209,160700,254519429,143,143,143,143,0
20241209,160600,254519429,143,143,143,143,0
20241209,160500,254519429,143,143,143,143,0
20241209,160400,254519429,143,143,143,143,0
20241209,160300,254519429,143,143,143,143,0
20241209,160200,254519429,143,143,143,143,0
20241209,160100,254519429,143,143,143,143,0
20241209,160000,254519429,143,143,143,143,0
20241209,155900,254519429,143,143,143,143,0
20241209,155800,254519429,143,143,143,143,0
20241209,155700,254519429,143,143,143,143,0
20241209,155600,254519429,143,143,143,143,0
20241209,155500,254519429,143,143,143,143,0
20241209,155400,254519429,143,143,143,143,12698
20241209,155300,254519429,143,143,143,143,0
20241209,155200,254519429,143,143,143,143,0
20241209,155100,254519429,143,143,143,143,0
20241209,155000,254519429,143,143,143,143,0
20241209,154900,254519429,143,143,143,143,0
20241209,154800,254519429,143,143,143,143,0
20241209,154700,254519429,143,143,143,143,0
20241209,154600,254519429,143,143,143,143,0
20241209,154500,254519429,143,143,143,143,0
20241209,154400,254519429,143,143,143,143,0
20241209,154300,254519429,143,143,143,143,0
20241209,154200,254519429,143,143,143,143,0
20241209,154100,254519429,143,143,143,143,0
20241209,154000,254519429,143,143,143,143,0
20241209,153900,254519429,143,143,143,143,0
20241209,153800,254519429,143,143,143,143,0
20241209,153700,254519429,143,143,143,143,0
20241209,153600,254519429,143,143,143,143,0
20241209,153500,254519429,143,143,143,143,0
20241209,153400,254519429,143,143,143,143,0
20241209,153300,254519429,143,143,143,143,0
20241209,153200,254519429,143,143,143,143,0
20241209,153100,254519429,143,143,143,143,0
20241209,153000,254519429,143,143,143,143,12698
20241209,152900,252703615,144,144,144,144,0
20241209,152800,252703615,144,144,144,144,0
20241209,152700,252703615,144,144,144,144,0
20241209,152600,252703615,144,144,144,144,0
20241209,152500,252703615,144,144,144,144,0
20241209,152400,252703615,144,144,144,144,0
20241209,152300,252703615,144,144,144,144,0
20241209,152200,252703615,144,144,144,144,0
20241209,152100,252703615,144,144,144,144,0
20241209,152000,252703615,144,144,144,144,0
20241209,151900,252703615,144,144,144,144,2724
20241209,151800,252311359,144,144,144,144,694
20241209,151700,252211423,144,144,144,144,4253
20241209,151600,251598991,145,143,145,143,521
20241209,151500,251523466,144,144,144,144,2634
20241209,151400,251144170,144,144,144,144,910
20241209,151300,251013130,143,144,144,143,150
20241209,151200,250991580,144,144,144,144,257
20241209,151100,250954572,144,144,144,144,2196
20241209,151000,250638348,144,144,144,144,4
20241209,150900,250637772,142,144,144,142,19872
20241209,150800,247801870,144,144,144,144,0
20241209,150700,247801870,144,144,144,144,0
20241209,150600,247801870,144,144,144,144,695
20241209,150500,247701790,143,143,143,143,0
20241209,150400,247701790,143,143,143,143,0
20241209,150300,247701790,143,143,143,143,0
20241209,150200,247701790,143,144,144,143,2325
20241209,150100,247369285,144,143,144,143,1761
20241209,150000,247116074,144,144,144,144,2
20241209,145900,247115786,144,144,144,144,1
20241209,145800,247115642,143,144,144,143,7
20241209,145700,247114638,144,143,144,143,18906
20241209,145600,244411035,143,143,143,143,358
20241209,145500,244359841,143,143,143,143,9
20241209,145400,244358554,142,143,143,142,1013
20241209,145300,244213699,143,143,143,143,506
20241209,145200,244141341,143,143,143,143,2
20241209,145100,244141055,144,143,144,141,62966
20241209,145000,235235087,143,143,143,143,200
20241209,144900,235206487,144,144,144,144,0
20241209,144800,235206487,144,144,144,144,15
20241209,144700,235204327,144,144,144,144,500
20241209,144600,235132327,144,144,144,144,1
20241209,144500,235132183,144,144,144,144,0
20241209,144400,235132183,144,144,144,144,0
20241209,144300,235132183,144,144,144,143,4986
20241209,144200,234414254,144,144,144,144,5
20241209,144100,234413534,145,144,145,144,1001
20241209,144000,234269389,144,145,145,144,530
20241209,143900,234193039,145,145,145,145,19
20241209,143800,234190284,145,144,145,144,10001
20241209,143700,232750139,145,144,145,144,201
20241209,143600,232721194,144,144,144,144,28737
20241209,143500,228583066,144,144,144,144,0
20241209,143400,228583066,144,144,144,144,1
20241209,143300,228582922,143,142,143,142,1004
20241209,143200,228439353,143,143,143,143,0
20241209,143100,228439353,143,143,143,143,291
20241209,143000,228397740,143,143,143,143,101
20241209,142900,228383297,143,143,143,143,1646
20241209,142800,228147919,143,142,143,142,4645
20241209,142700,227487684,143,143,143,143,1905
20241209,142600,227215269,143,142,143,142,10004
20241209,142500,225794697,142,142,142,142,3436
20241209,142400,225306785,143,143,143,143,502
20241209,142300,225234999,143,143,143,143,37
20241209,142200,225229708,143,144,144,143,706
20241209,142100,225128749,144,144,144,144,191
20241209,142000,225101245,144,144,144,144,1
20241209,141900,225101101,144,143,144,143,11152
20241209,141800,223506364,143,143,143,143,4
20241209,141700,223505792,144,143,144,143,10021
20241209,141600,222072768,144,144,144,144,3
20241209,141500,222072336,142,144,144,142,21481
20241209,141400,219012032,143,144,144,143,5059
20241209,141300,218288536,144,144,144,144,1
20241209,141200,218288392,143,144,144,143,748
20241209,141100,218180684,144,144,144,144,306
20241209,141000,218136620,144,143,144,142,1090
20241209,140900,217981559,144,144,144,144,0
20241209,140800,217981559,144,143,144,143,4000
20241209,140700,217409558,143,143,143,143,26041
20241209,140600,213685695,144,144,144,144,154
20241209,140500,213663519,144,143,144,143,20010
20241209,140400,210802079,144,144,144,144,2266
20241209,140300,210475775,143,144,144,143,3104
20241209,140200,210028803,144,144,144,144,104
20241209,140100,210013827,144,144,144,144,5
20241209,140000,210013107,144,144,144,144,5001
20241209,135900,209292963,144,144,144,144,1
20241209,135800,209292819,144,144,144,144,500
20241209,135700,209220819,144,144,144,144,0
20241209,135600,209220819,144,144,144,144,503
20241209,135500,209148387,144,144,144,144,1010
20241209,135400,209002947,144,144,144,144,1001
20241209,135300,208858803,144,144,144,144,6
20241209,135200,208857939,144,144,144,144,309
20241209,135100,208813443,144,144,144,144,0
20241209,135000,208813443,144,144,144,144,19
20241209,134900,208810707,144,144,144,144,51
20241209,134800,208803363,144,144,144,144,1
20241209,134700,208803219,144,144,144,144,3507
20241209,134600,208298211,144,144,144,143,3685
20241209,134500,207771185,144,144,144,144,8
20241209,134400,207770033,143,143,143,143,60019
20241209,134300,199187316,143,143,143,143,5042
20241209,134200,198466310,143,143,143,142,319
20241209,134100,198420763,143,143,143,143,109
20241209,134000,198405176,143,144,145,141,174003
20241209,133900,173608382,144,144,144,144,0
20241209,133800,173608382,144,144,144,144,4163
20241209,133700,173008910,144,144,144,144,10000
20241209,133600,171568910,145,145,145,144,1015
20241209,133500,171421745,144,145,145,144,12120
20241209,133400,169676365,145,145,145,145,0
20241209,133300,169676365,145,145,145,145,5800
20241209,133200,168835365,145,145,145,145,1000
20241209,133100,168690365,145,145,145,145,8183
20241209,133000,167503830,145,145,145,145,0
20241209,132900,167503830,145,145,145,145,5000
20241209,132800,166778830,145,145,145,145,0
20241209,132700,166778830,145,145,145,145,60
20241209,132600,166770130,145,145,145,145,0
20241209,132500,166770130,145,145,145,145,0
20241209,132400,166770130,145,145,145,145,10419
20241209,132300,165259375,145,145,145,145,21131
20241209,132200,162195380,145,145,145,144,661
20241209,132100,162099809,145,146,146,145,796
20241209,132000,161984133,145,146,147,144,102741
20241209,131900,147121945,146,146,146,146,20000
20241209,131800,144201945,146,146,146,146,0
20241209,131700,144201945,146,146,146,146,0
20241209,131600,144201945,146,146,147,146,207
20241209,131500,144171722,147,147,147,147,2
20241209,131400,144171428,147,147,147,147,59
20241209,131300,144162755,147,146,147,146,1323
20241209,131200,143969596,146,146,146,146,1500
20241209,131100,143750596,146,146,146,145,15604
20241209,131000,141477632,146,147,147,146,33
20241209,130900,141472798,146,146,147,145,70012
20241209,130800,131305653,147,146,147,146,1009
20241209,130700,131157336,147,146,147,146,7018
20241209,130600,130132690,147,147,147,146,50004
20241209,130500,122832102,147,147,147,147,3002
20241209,130400,122390808,147,147,148,147,7148
20241209,130300,121340051,147,147,147,147,51
20241209,130200,121332554,147,146,147,146,85
20241209,130100,121320062,147,147,147,147,40
20241209,130000,121314182,147,147,147,146,8640
20241209,125900,120052565,146,148,148,146,92
20241209,125800,120039095,148,148,148,148,1
20241209,125700,120038947,147,147,147,147,10184
20241209,125600,118541899,148,148,148,148,123
20241209,125500,118523695,148,147,148,147,10016
20241209,125400,117051327,148,148,148,148,1000
20241209,125300,116903327,148,148,148,148,0
20241209,125200,116903327,148,148,148,148,150
20241209,125100,116881127,148,147,148,147,388
20241209,125000,116824080,147,147,148,147,1879
20241209,124900,116547627,148,148,148,147,47
20241209,124800,116540676,148,148,148,147,350
20241209,124700,116489150,148,148,148,148,8097
20241209,124600,115290794,148,148,148,148,2261
20241209,124500,114956166,148,147,148,147,1302
20241209,124400,114764662,148,148,148,148,3838
20241209,124300,114196638,149,149,149,149,31
20241209,124200,114192019,149,149,149,149,0
20241209,124100,114192019,149,149,149,149,0
20241209,124000,114192019,149,149,149,149,21
20241209,123900,114188890,148,148,148,148,10
20241209,123800,114187410,149,149,149,149,1
20241209,123700,114187261,149,149,149,149,12
20241209,123600,114185473,148,149,149,148,17
20241209,123500,114182945,149,149,149,149,0
20241209,123400,114182945,149,149,149,148,4089
20241209,123300,113577684,148,148,149,148,1004
20241209,123200,113429089,149,148,149,148,3514
20241209,123100,112909004,148,147,148,147,702
20241209,123000,112805125,148,148,148,148,4
20241209,122900,112804533,148,148,148,148,0
20241209,122800,112804533,148,148,148,148,0
20241209,122700,112804533,148,148,148,148,2007
20241209,122600,112507497,148,148,148,148,40
20241209,122500,112501577,148,148,148,148,0
20241209,122400,112501577,148,148,148,147,414
20241209,122300,112440716,148,149,149,147,5126
20241209,122200,111685865,149,149,149,149,6
20241209,122100,111684971,149,149,149,149,18
20241209,122000,111682289,149,149,149,149,1
20241209,121900,111682140,149,149,149,149,1
20241209,121800,111681991,149,149,149,149,0
20241209,121700,111681991,149,149,149,149,100000
20241209,121600,96781991,149,148,149,148,9720
20241209,121500,95343430,147,147,147,147,10
20241209,121400,95341960,147,148,149,147,12467
20241209,121300,93496846,149,149,149,149,1
20241209,121200,93496697,149,149,149,149,4000
20241209,121100,92900697,149,149,149,149,2001
20241209,121000,92602548,149,149,149,149,54
20241209,120900,92594502,149,149,149,149,0
20241209,120800,92594502,149,149,149,149,2
20241209,120700,92594204,149,149,149,149,1001
20241209,120600,92445055,148,148,148,148,902
20241209,120500,92311559,148,148,148,148,84
20241209,120400,92299127,148,149,149,148,2016
20241209,120300,92000757,149,149,149,149,140
20241209,120200,91979897,149,149,149,149,0
20241209,120100,91979897,149,148,149,147,20819
20241209,120000,88906413,149,149,149,149,3
20241209,115900,88905966,149,149,149,149,10
20241209,115800,88904476,148,148,148,148,0
20241209,115700,88904476,148,148,148,148,1179
20241209,115600,88729984,148,148,148,148,1147
20241209,115500,88560228,148,149,149,148,110
20241209,115400,88543848,149,149,149,149,1
20241209,115300,88543699,149,149,149,149,2000
20241209,115200,88245699,149,149,149,149,0
20241209,115100,88245699,149,149,149,149,1300
20241209,115000,88051999,149,149,149,149,3015
20241209,114900,87602764,149,149,149,149,1100
20241209,114800,87438864,149,149,149,149,16
20241209,114700,87436480,149,149,149,149,50
20241209,114600,87429030,149,149,149,149,0
20241209,114500,87429030,149,149,149,149,1
20241209,114400,87428881,147,148,148,147,6465
20241209,114300,86478490,147,148,148,147,5000
20241209,114200,85741914,148,148,148,148,0
20241209,114100,85741914,148,149,149,148,2825
20241209,114000,85322814,149,149,149,149,160
20241209,113900,85298974,149,149,149,149,3
20241209,113800,85298527,149,149,149,149,1000
20241209,113700,85149527,148,148,148,148,8000
20241209,113600,83965527,148,148,148,148,0
20241209,113500,83965527,148,149,149,148,42
20241209,113400,83959293,149,149,149,149,14
20241209,113300,83957207,149,149,149,149,9
20241209,113200,83955866,149,149,149,149,1
20241209,113100,83955717,149,149,149,149,102
20241209,113000,83940519,149,149,149,149,548
20241209,112900,83858867,148,148,148,148,0
20241209,112800,83858867,148,149,149,148,1103
20241209,112700,83694523,149,149,149,149,1
20241209,112600,83694374,149,149,149,149,78
20241209,112500,83682752,149,149,149,149,33
20241209,112400,83677835,149,149,149,149,673
20241209,112300,83577558,148,149,149,148,205
20241209,112200,83547114,149,149,149,149,133
20241209,112100,83527297,149,149,149,149,27755
20241209,112000,79391802,150,150,150,150,39
20241209,111900,79385952,149,150,150,149,6
20241209,111800,79385057,150,150,150,150,2
20241209,111700,79384757,150,150,150,149,614
20241209,111600,79292712,149,149,149,149,2582
20241209,111500,78907994,149,149,149,148,5
20241209,111400,78907250,148,148,148,148,0
20241209,111300,78907250,148,148,148,148,1940
20241209,111200,78620130,148,148,148,148,0
20241209,111100,78620130,148,148,148,148,7511
20241209,111000,77508502,148,147,148,147,206
20241209,110900,77478216,148,148,148,148,270
20241209,110800,77438256,148,148,148,148,4033
20241209,110700,76841372,148,148,148,148,60
20241209,110600,76832492,148,147,148,147,20727
20241209,110500,73784896,147,148,148,147,14900
20241209,110400,71584596,148,148,148,148,311
20241209,110300,71538568,148,148,148,147,5956
20241209,110200,70662294,148,148,148,148,300
20241209,110100,70617894,148,148,148,148,0
20241209,110000,70617894,148,148,148,148,0
20241209,105900,70617894,148,149,149,148,13114
20241209,105800,68677020,149,148,149,148,30009
20241209,105700,64235679,149,150,150,149,8018
20241209,105600,63039996,150,150,150,150,0
20241209,105500,63039996,150,149,150,149,431
20241209,105400,62975776,149,149,149,149,4
20241209,105300,62975180,150,150,150,150,1
20241209,105200,62975030,150,149,150,149,9170
20241209,105100,61608699,149,149,149,149,30
20241209,105000,61604229,149,149,149,149,311
20241209,104900,61557890,149,149,149,149,20
20241209,104800,61554910,149,149,149,149,152
20241209,104700,61532262,149,149,149,148,668
20241209,104600,61432737,149,149,149,149,308
20241209,104500,61386845,149,149,149,149,79
20241209,104400,61375074,149,149,149,149,14372
20241209,104300,59233646,149,149,149,149,15
20241209,104200,59231411,149,150,150,149,1343
20241209,104100,59029971,150,150,150,150,0
20241209,104000,59029971,150,150,150,150,2352
20241209,103900,58677171,150,150,150,150,0
20241209,103800,58677171,150,150,150,150,140
20241209,103700,58656171,150,150,150,150,2000
20241209,103600,58356171,150,150,150,150,110
20241209,103500,58339671,149,149,149,149,484
20241209,103400,58267555,150,150,150,150,1
20241209,103300,58267405,150,150,150,150,0
20241209,103200,58267405,150,150,150,150,0
20241209,103100,58267405,150,150,150,150,419
20241209,103000,58204555,150,150,150,150,11
20241209,102900,58202905,150,150,150,150,1
20241209,102800,58202755,150,150,150,150,3
20241209,102700,58202305,149,149,149,148,524
20241209,102600,58124241,149,149,149,149,1988
20241209,102500,57828029,149,149,149,149,6598
20241209,102400,56844927,149,150,150,149,5956
20241209,102300,55957408,150,150,150,150,8
20241209,102200,55956208,150,150,150,150,1
20241209,102100,55956058,150,150,150,150,2
20241209,102000,55955758,149,149,150,149,28
20241209,101900,55951583,150,150,150,150,3
20241209,101800,55951133,149,149,149,149,2261
20241209,101700,55614244,150,149,150,149,4804
20241209,101600,54897448,149,149,150,149,11002
20241209,101500,53258148,150,150,150,150,0
20241209,101400,53258148,150,150,150,150,1
20241209,101300,53257998,150,150,150,149,653
20241209,101200,53160049,150,150,150,150,300
20241209,101100,53115049,150,150,150,150,1
20241209,101000,53114899,149,150,150,149,21000
20241209,100900,49984899,150,150,150,150,10747
20241209,100800,48372849,150,150,150,150,22
20241209,100700,48369549,149,149,149,149,51
20241209,100600,48361950,149,149,149,149,10000
20241209,100500,46871950,150,150,150,150,61
20241209,100400,46862800,149,150,150,149,1009
20241209,100300,46711457,150,150,151,149,8044
20241209,100200,45504827,150,151,151,150,273
20241209,100100,45463874,151,151,151,151,86
20241209,100000,45450888,150,150,150,150,12
20241209,095900,45449088,150,150,150,150,5000
20241209,095800,44699088,150,149,150,149,2220
20241209,095700,44366588,149,149,149,149,0
20241209,095600,44366588,149,149,149,149,10016
20241209,095500,42874204,150,150,150,150,250
20241209,095400,42836704,150,150,150,150,0
20241209,095300,42836704,150,150,151,150,1210
20241209,095200,42654504,149,150,150,149,8010
20241209,095100,41454243,150,150,151,150,4394
20241209,095000,40794227,150,151,151,150,1558
20241209,094900,40560512,151,151,151,151,238
20241209,094800,40524574,151,151,151,151,265
20241209,094700,40484559,151,151,151,149,7597
20241209,094600,39345672,151,151,151,150,414
20241209,094500,39283408,151,150,151,150,175
20241209,094400,39257136,150,150,150,150,1
20241209,094300,39256986,151,150,151,150,10005
20241209,094200,37756231,151,151,151,151,0
20241209,094100,37756231,151,151,151,151,900
20241209,094000,37620331,151,151,151,150,1017
20241209,093900,37467764,150,150,150,150,3900
20241209,093800,36882764,151,151,151,151,3
20241209,093700,36882311,150,150,151,149,10449
20241209,093600,35318172,150,150,150,150,5161
20241209,093500,34544022,150,150,150,150,0
20241209,093400,34544022,150,150,150,150,77
20241209,093300,34532472,150,150,150,150,500
20241209,093200,34457472,150,149,150,149,136
20241209,093100,34437173,150,150,150,150,0
20241209,093000,34437173,150,150,150,150,146
20241209,092900,34415273,150,150,150,150,45
20241209,092800,34408523,150,150,150,150,666
20241209,092700,34308623,150,150,150,150,11569
20241209,092600,32573273,151,151,151,151,1158
20241209,092500,32398415,151,151,151,151,85
20241209,092400,32385580,151,151,151,151,2490
20241209,092300,32009590,151,151,151,151,109
20241209,092200,31993131,151,150,151,150,71
20241209,092100,31982411,150,150,150,150,0
20241209,092000,31982411,150,151,151,150,556
20241209,091900,31898661,151,151,151,151,1372
20241209,091800,31691489,151,151,151,150,8473
20241209,091700,30415506,150,152,152,150,955
20241209,091600,30270756,152,152,152,151,1100
20241209,091500,30103562,152,150,152,150,15068
20241209,091400,27843320,150,152,152,150,703
20241209,091300,27737164,152,150,152,150,1001
20241209,091200,27587012,150,151,151,150,28895
20241209,091100,23226467,151,149,151,149,50052
20241209,091000,15751956,149,149,149,149,497
20241209,090900,15677903,149,148,149,148,1522
20241209,090800,15452377,149,149,149,148,375
20241209,090700,15396503,149,149,149,149,51
20241209,090600,15388904,149,149,149,149,3118
20241209,090500,14924322,147,149,149,147,36731
20241209,090400,9482019,150,150,150,150,4616
20241209,090300,8789619,150,150,150,150,2077
20241209,090200,8478069,150,151,151,150,4189
20241209,090100,7847039,151,151,151,149,31386
20241209,090000,3136686,150,150,150,150,20905