stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,192400,246136179,173,173,173,173,5194
20241211,192300,246136179,173,173,173,173,0
20241211,192200,246136179,173,173,173,173,0
20241211,192100,246136179,173,173,173,173,0
20241211,192000,246136179,173,173,173,173,0
20241211,191900,246136179,173,173,173,173,0
20241211,191800,246136179,173,173,173,173,0
20241211,191700,246136179,173,173,173,173,0
20241211,191600,246136179,173,173,173,173,0
20241211,191500,246136179,173,173,173,173,0
20241211,191400,246136179,173,173,173,173,0
20241211,191300,246136179,173,173,173,173,0
20241211,191200,246136179,173,173,173,173,0
20241211,191100,246136179,173,173,173,173,0
20241211,191000,246136179,173,173,173,173,0
20241211,190900,246136179,173,173,173,173,0
20241211,190800,246136179,173,173,173,173,0
20241211,190700,246136179,173,173,173,173,0
20241211,190600,246136179,173,173,173,173,0
20241211,190500,246136179,173,173,173,173,0
20241211,190400,246136179,173,173,173,173,0
20241211,190300,246136179,173,173,173,173,0
20241211,190200,246136179,173,173,173,173,0
20241211,190100,246136179,173,173,173,173,0
20241211,190000,246136179,173,173,173,173,0
20241211,185900,246136179,173,173,173,173,0
20241211,185800,246136179,173,173,173,173,0
20241211,185700,246136179,173,173,173,173,0
20241211,185600,246136179,173,173,173,173,0
20241211,185500,246136179,173,173,173,173,0
20241211,185400,246136179,173,173,173,173,5194
20241211,185300,246136179,173,173,173,173,0
20241211,185200,246136179,173,173,173,173,0
20241211,185100,246136179,173,173,173,173,0
20241211,185000,246136179,173,173,173,173,0
20241211,184900,246136179,173,173,173,173,0
20241211,184800,246136179,173,173,173,173,0
20241211,184700,246136179,173,173,173,173,0
20241211,184600,246136179,173,173,173,173,0
20241211,184500,246136179,173,173,173,173,0
20241211,184400,246136179,173,173,173,173,0
20241211,184300,246136179,173,173,173,173,0
20241211,184200,246136179,173,173,173,173,0
20241211,184100,246136179,173,173,173,173,0
20241211,184000,246136179,173,173,173,173,0
20241211,183900,246136179,173,173,173,173,0
20241211,183800,246136179,173,173,173,173,0
20241211,183700,246136179,173,173,173,173,0
20241211,183600,246136179,173,173,173,173,0
20241211,183500,246136179,173,173,173,173,0
20241211,183400,246136179,173,173,173,173,0
20241211,183300,246136179,173,173,173,173,0
20241211,183200,246136179,173,173,173,173,0
20241211,183100,246136179,173,173,173,173,0
20241211,183000,246136179,173,173,173,173,0
20241211,182900,246136179,173,173,173,173,0
20241211,182800,246136179,173,173,173,173,0
20241211,182700,246136179,173,173,173,173,0
20241211,182600,246136179,173,173,173,173,0
20241211,182500,246136179,173,173,173,173,0
20241211,182400,246136179,173,173,173,173,5194
20241211,182300,246136179,173,173,173,173,0
20241211,182200,246136179,173,173,173,173,0
20241211,182100,246136179,173,173,173,173,0
20241211,182000,246136179,173,173,173,173,0
20241211,181900,246136179,173,173,173,173,0
20241211,181800,246136179,173,173,173,173,0
20241211,181700,246136179,173,173,173,173,0
20241211,181600,246136179,173,173,173,173,0
20241211,181500,246136179,173,173,173,173,0
20241211,181400,246136179,173,173,173,173,0
20241211,181300,246136179,173,173,173,173,0
20241211,181200,246136179,173,173,173,173,0
20241211,181100,246136179,173,173,173,173,0
20241211,181000,246136179,173,173,173,173,0
20241211,180900,246136179,173,173,173,173,0
20241211,180800,246136179,173,173,173,173,0
20241211,180700,246136179,173,173,173,173,0
20241211,180600,246136179,173,173,173,173,0
20241211,180500,246136179,173,173,173,173,0
20241211,180400,246136179,173,173,173,173,0
20241211,180300,246136179,173,173,173,173,0
20241211,180200,246136179,173,173,173,173,0
20241211,180100,246136179,173,173,173,173,0
20241211,180000,246136179,173,173,173,173,0
20241211,175900,246136179,173,173,173,173,0
20241211,175800,246136179,173,173,173,173,0
20241211,175700,246136179,173,173,173,173,0
20241211,175600,246136179,173,173,173,173,0
20241211,175500,246136179,173,173,173,173,0
20241211,175400,246136179,173,173,173,173,5194
20241211,175300,246136179,173,173,173,173,0
20241211,175200,246136179,173,173,173,173,0
20241211,175100,246136179,173,173,173,173,0
20241211,175000,246136179,173,173,173,173,0
20241211,174900,246136179,173,173,173,173,0
20241211,174800,246136179,173,173,173,173,0
20241211,174700,246136179,173,173,173,173,0
20241211,174600,246136179,173,173,173,173,0
20241211,174500,246136179,173,173,173,173,0
20241211,174400,246136179,173,173,173,173,0
20241211,174300,246136179,173,173,173,173,0
20241211,174200,246136179,173,173,173,173,0
20241211,174100,246136179,173,173,173,173,0
20241211,174000,246136179,173,173,173,173,0
20241211,173900,246136179,173,173,173,173,0
20241211,173800,246136179,173,173,173,173,0
20241211,173700,246136179,173,173,173,173,0
20241211,173600,246136179,173,173,173,173,0
20241211,173500,246136179,173,173,173,173,0
20241211,173400,246136179,173,173,173,173,0
20241211,173300,246136179,173,173,173,173,0
20241211,173200,246136179,173,173,173,173,0
20241211,173100,246136179,173,173,173,173,0
20241211,173000,246136179,173,173,173,173,0
20241211,172900,246136179,173,173,173,173,0
20241211,172800,246136179,173,173,173,173,0
20241211,172700,246136179,173,173,173,173,0
20241211,172600,246136179,173,173,173,173,0
20241211,172500,246136179,173,173,173,173,0
20241211,172400,246136179,173,173,173,173,5194
20241211,172300,246136179,173,173,173,173,0
20241211,172200,246136179,173,173,173,173,0
20241211,172100,246136179,173,173,173,173,0
20241211,172000,246136179,173,173,173,173,0
20241211,171900,246136179,173,173,173,173,0
20241211,171800,246136179,173,173,173,173,0
20241211,171700,246136179,173,173,173,173,0
20241211,171600,246136179,173,173,173,173,0
20241211,171500,246136179,173,173,173,173,0
20241211,171400,246136179,173,173,173,173,0
20241211,171300,246136179,173,173,173,173,0
20241211,171200,246136179,173,173,173,173,0
20241211,171100,246136179,173,173,173,173,0
20241211,171000,246136179,173,173,173,173,0
20241211,170900,246136179,173,173,173,173,0
20241211,170800,246136179,173,173,173,173,0
20241211,170700,246136179,173,173,173,173,0
20241211,170600,246136179,173,173,173,173,0
20241211,170500,246136179,173,173,173,173,0
20241211,170400,246136179,173,173,173,173,0
20241211,170300,246136179,173,173,173,173,0
20241211,170200,246136179,173,173,173,173,0
20241211,170100,246136179,173,173,173,173,0
20241211,170000,246136179,173,173,173,173,0
20241211,165900,246136179,173,173,173,173,0
20241211,165800,246136179,173,173,173,173,0
20241211,165700,246136179,173,173,173,173,0
20241211,165600,246136179,173,173,173,173,0
20241211,165500,246136179,173,173,173,173,0
20241211,165400,246136179,173,173,173,173,5194
20241211,165300,246136179,173,173,173,173,0
20241211,165200,246136179,173,173,173,173,0
20241211,165100,246136179,173,173,173,173,0
20241211,165000,246136179,173,173,173,173,0
20241211,164900,246136179,173,173,173,173,0
20241211,164800,246136179,173,173,173,173,0
20241211,164700,246136179,173,173,173,173,0
20241211,164600,246136179,173,173,173,173,0
20241211,164500,246136179,173,173,173,173,0
20241211,164400,246136179,173,173,173,173,0
20241211,164300,246136179,173,173,173,173,0
20241211,164200,246136179,173,173,173,173,0
20241211,164100,246136179,173,173,173,173,0
20241211,164000,246136179,173,173,173,173,0
20241211,163900,246136179,173,173,173,173,0
20241211,163800,246136179,173,173,173,173,0
20241211,163700,246136179,173,173,173,173,0
20241211,163600,246136179,173,173,173,173,0
20241211,163500,246136179,173,173,173,173,0
20241211,163400,246136179,173,173,173,173,0
20241211,163300,246136179,173,173,173,173,0
20241211,163200,246136179,173,173,173,173,0
20241211,163100,246136179,173,173,173,173,0
20241211,163000,246136179,173,173,173,173,0
20241211,162900,246136179,173,173,173,173,0
20241211,162800,246136179,173,173,173,173,0
20241211,162700,246136179,173,173,173,173,0
20241211,162600,246136179,173,173,173,173,0
20241211,162500,246136179,173,173,173,173,0
20241211,162400,246136179,173,173,173,173,5194
20241211,162300,246136179,173,173,173,173,0
20241211,162200,246136179,173,173,173,173,0
20241211,162100,246136179,173,173,173,173,0
20241211,162000,246136179,173,173,173,173,0
20241211,161900,246136179,173,173,173,173,0
20241211,161800,246136179,173,173,173,173,0
20241211,161700,246136179,173,173,173,173,0
20241211,161600,246136179,173,173,173,173,0
20241211,161500,246136179,173,173,173,173,0
20241211,161400,246136179,173,173,173,173,0
20241211,161300,246136179,173,173,173,173,0
20241211,161200,246136179,173,173,173,173,0
20241211,161100,246136179,173,173,173,173,0
20241211,161000,246136179,173,173,173,173,0
20241211,160900,246136179,173,173,173,173,0
20241211,160800,246136179,173,173,173,173,0
20241211,160700,246136179,173,173,173,173,0
20241211,160600,246136179,173,173,173,173,0
20241211,160500,246136179,173,173,173,173,0
20241211,160400,246136179,173,173,173,173,0
20241211,160300,246136179,173,173,173,173,0
20241211,160200,246136179,173,173,173,173,0
20241211,160100,246136179,173,173,173,173,0
20241211,160000,246136179,173,173,173,173,0
20241211,155900,246136179,173,173,173,173,0
20241211,155800,246136179,173,173,173,173,0
20241211,155700,246136179,173,173,173,173,0
20241211,155600,246136179,173,173,173,173,0
20241211,155500,246136179,173,173,173,173,0
20241211,155400,246136179,173,173,173,173,5194
20241211,155300,246136179,173,173,173,173,0
20241211,155200,246136179,173,173,173,173,0
20241211,155100,246136179,173,173,173,173,0
20241211,155000,246136179,173,173,173,173,0
20241211,154900,246136179,173,173,173,173,0
20241211,154800,246136179,173,173,173,173,0
20241211,154700,246136179,173,173,173,173,0
20241211,154600,246136179,173,173,173,173,0
20241211,154500,246136179,173,173,173,173,0
20241211,154400,246136179,173,173,173,173,0
20241211,154300,246136179,173,173,173,173,0
20241211,154200,246136179,173,173,173,173,0
20241211,154100,246136179,173,173,173,173,0
20241211,154000,246136179,173,173,173,173,0
20241211,153900,246136179,173,173,173,173,0
20241211,153800,246136179,173,173,173,173,0
20241211,153700,246136179,173,173,173,173,0
20241211,153600,246136179,173,173,173,173,0
20241211,153500,246136179,173,173,173,173,0
20241211,153400,246136179,173,173,173,173,0
20241211,153300,246136179,173,173,173,173,0
20241211,153200,246136179,173,173,173,173,0
20241211,153100,246136179,173,173,173,173,0
20241211,153000,246136179,173,173,173,173,5194
20241211,152900,245237617,173,173,173,173,0
20241211,152800,245237617,173,173,173,173,0
20241211,152700,245237617,173,173,173,173,0
20241211,152600,245237617,173,173,173,173,0
20241211,152500,245237617,173,173,173,173,0
20241211,152400,245237617,173,173,173,173,0
20241211,152300,245237617,173,173,173,173,0
20241211,152200,245237617,173,173,173,173,0
20241211,152100,245237617,173,173,173,173,0
20241211,152000,245237617,173,173,173,173,0
20241211,151900,245237617,173,172,173,172,10004
20241211,151800,243516925,173,173,173,172,4760
20241211,151700,242694305,173,173,173,173,3
20241211,151600,242693786,172,173,173,172,6103
20241211,151500,241638973,173,173,173,173,88
20241211,151400,241623749,173,173,173,173,14182
20241211,151300,239170263,173,173,173,173,12
20241211,151200,239168187,173,172,173,172,21986
20241211,151100,235364620,173,173,173,173,8063
20241211,151000,233969721,173,173,173,172,1514
20241211,150900,233707800,173,173,173,173,0
20241211,150800,233707800,173,173,173,173,120
20241211,150700,233687040,172,172,172,172,150
20241211,150600,233661240,173,173,173,173,101
20241211,150500,233643767,173,173,173,173,40
20241211,150400,233636847,173,172,173,172,5503
20241211,150300,232685296,172,172,172,172,1818
20241211,150200,232372600,172,172,172,172,10172
20241211,150100,230623016,172,172,172,172,2547
20241211,150000,230184932,171,172,172,171,1255
20241211,145900,229969327,172,172,172,172,1
20241211,145800,229969155,171,172,172,171,101
20241211,145700,229951883,172,172,172,172,1
20241211,145600,229951711,172,172,172,172,1065
20241211,145500,229768531,172,172,172,172,0
20241211,145400,229768531,172,171,172,171,1251
20241211,145300,229554359,171,172,172,171,4933
20241211,145200,228707144,172,172,172,172,0
20241211,145100,228707144,172,172,172,172,1800
20241211,145000,228397544,173,173,173,173,28
20241211,144900,228392700,172,172,172,172,0
20241211,144800,228392700,172,172,172,172,1000
20241211,144700,228220700,172,172,173,172,2015
20241211,144600,227873111,173,173,173,173,0
20241211,144500,227873111,173,173,173,173,8
20241211,144400,227871727,173,173,173,173,6
20241211,144300,227870689,173,173,173,173,1
20241211,144200,227870516,172,173,173,172,15836
20241211,144100,225130956,173,172,173,172,45
20241211,144000,225123212,172,173,173,172,5002
20241211,143900,224262867,173,173,173,173,0
20241211,143800,224262867,173,173,173,173,1264
20241211,143700,224044195,173,173,173,171,13790
20241211,143600,221674120,173,173,173,173,1001
20241211,143500,221500947,173,173,173,173,0
20241211,143400,221500947,173,173,173,173,1
20241211,143300,221500774,172,172,172,172,1000
20241211,143200,221328774,172,173,173,172,4277
20241211,143100,220592861,172,172,172,172,38595
20241211,143000,213954521,171,171,171,171,0
20241211,142900,213954521,171,171,171,171,1
20241211,142800,213954350,171,170,171,170,6900
20241211,142700,212774850,170,171,172,170,234
20241211,142600,212734890,171,172,172,171,247
20241211,142500,212692644,171,171,171,171,1929
20241211,142400,212362785,171,171,171,171,2000
20241211,142300,212020785,171,171,171,171,5301
20241211,142200,211114314,171,172,172,171,5
20241211,142100,211113457,171,172,172,171,37
20241211,142000,211107096,171,172,172,171,922
20241211,141900,210949334,172,172,172,172,10
20241211,141800,210947614,172,171,172,170,1272
20241211,141700,210730102,171,172,172,171,1177
20241211,141600,210528834,172,172,172,172,1
20241211,141500,210528662,171,171,171,171,0
20241211,141400,210528662,171,171,171,171,0
20241211,141300,210528662,171,171,171,171,0
20241211,141200,210528662,171,171,171,171,0
20241211,141100,210528662,171,171,171,171,140
20241211,141000,210504722,171,171,171,171,0
20241211,140900,210504722,171,171,171,171,6660
20241211,140800,209365862,171,171,171,171,1
20241211,140700,209365691,172,171,172,171,1803
20241211,140600,209057345,171,171,171,171,715
20241211,140500,208935080,171,171,171,171,0
20241211,140400,208935080,171,171,171,171,1745
20241211,140300,208636685,171,171,171,171,3
20241211,140200,208636172,171,172,172,171,65
20241211,140100,208625038,172,172,172,171,7233
20241211,140000,207381192,172,172,172,172,0
20241211,135900,207381192,172,172,172,172,6346
20241211,135800,206289680,172,171,172,171,3429
20241211,135700,205703068,171,171,171,171,0
20241211,135600,205703068,171,171,171,171,1
20241211,135500,205702897,170,171,171,170,16
20241211,135400,205700167,170,170,170,170,95
20241211,135300,205684017,171,171,171,171,0
20241211,135200,205684017,171,171,171,171,4006
20241211,135100,204998991,171,171,171,171,1005
20241211,135000,204827136,171,171,171,171,11733
20241211,134900,202820793,171,171,171,170,3
20241211,134800,202820281,170,170,170,170,16
20241211,134700,202817561,171,171,171,171,0
20241211,134600,202817561,171,171,171,171,43
20241211,134500,202810208,171,171,171,171,0
20241211,134400,202810208,171,171,171,171,101
20241211,134300,202792937,171,171,171,171,1050
20241211,134200,202613387,171,171,171,171,9
20241211,134100,202611848,171,171,171,171,1002
20241211,134000,202440506,171,171,171,171,2
20241211,133900,202440164,170,170,170,170,2
20241211,133800,202439824,171,171,171,170,13
20241211,133700,202437609,170,170,171,170,455
20241211,133600,202359912,170,170,170,170,0
20241211,133500,202359912,170,170,170,170,2169
20241211,133400,201991182,170,170,170,170,100
20241211,133300,201974182,170,170,170,170,7
20241211,133200,201972992,170,170,170,170,6
20241211,133100,201971972,170,170,170,170,3
20241211,133000,201971462,170,170,170,170,9
20241211,132900,201969932,169,169,169,169,0
20241211,132800,201969932,169,169,169,169,0
20241211,132700,201969932,169,170,170,169,867
20241211,132600,201822900,170,170,170,170,1
20241211,132500,201822730,170,170,170,170,0
20241211,132400,201822730,170,169,170,169,4218
20241211,132300,201109670,169,170,170,169,6150
20241211,132200,200070170,169,170,170,169,1400
20241211,132100,199832570,170,170,170,170,3
20241211,132000,199832060,169,169,169,169,3842
20241211,131900,199182762,170,170,170,170,16068
20241211,131800,196451202,171,170,171,170,4490
20241211,131700,195683414,170,170,170,170,9
20241211,131600,195681884,170,170,170,170,4223
20241211,131500,194963974,170,170,170,170,100
20241211,131400,194946974,170,170,170,170,4001
20241211,131300,194266804,170,170,170,170,0
20241211,131200,194266804,170,170,170,169,8784
20241211,131100,192778872,170,170,170,170,600
20241211,131000,192676872,169,169,169,169,1000
20241211,130900,192507872,170,170,170,170,500
20241211,130800,192422872,170,169,170,169,16843
20241211,130700,189576293,170,169,170,169,8399
20241211,130600,188148464,169,169,169,169,2
20241211,130500,188148126,170,170,170,170,9
20241211,130400,188146596,169,170,170,169,3376
20241211,130300,187574952,171,170,171,169,23503
20241211,130200,183598716,169,171,171,169,4088
20241211,130100,182905666,171,172,172,171,6
20241211,130000,182904638,171,171,171,171,1
20241211,125900,182904467,172,171,172,170,11701
20241211,125800,180896016,171,171,172,171,18872
20241211,125700,177668845,171,171,171,171,620
20241211,125600,177562825,171,172,172,171,538
20241211,125500,177470627,171,171,171,171,8221
20241211,125400,176064836,171,171,171,171,25
20241211,125300,176060561,171,171,171,171,7532
20241211,125200,174772589,171,171,171,170,10005
20241211,125100,173070034,171,171,171,171,2507
20241211,125000,172641337,172,172,172,172,0
20241211,124900,172641337,172,172,172,171,1199
20241211,124800,172436305,172,172,172,172,0
20241211,124700,172436305,172,172,172,172,0
20241211,124600,172436305,172,172,172,172,15
20241211,124500,172433725,171,172,172,171,152
20241211,124400,172407587,172,171,172,171,13991
20241211,124300,170015125,172,172,172,172,0
20241211,124200,170015125,172,172,172,172,1
20241211,124100,170014953,171,172,172,171,7720
20241211,124000,168694795,172,172,172,172,386
20241211,123900,168628403,172,172,172,172,624
20241211,123800,168521075,173,173,173,172,17066
20241211,123700,165585657,172,172,172,172,200
20241211,123600,165551257,173,172,173,172,717
20241211,123500,165427897,171,172,172,171,2155
20241211,123400,165057238,172,172,172,172,3
20241211,123300,165056722,172,173,173,172,2459
20241211,123200,164633315,173,173,173,173,2900
20241211,123100,164131615,173,173,173,173,3447
20241211,123000,163535284,173,171,173,171,1819
20241211,122900,163222693,172,172,172,172,3876
20241211,122800,162556021,172,172,172,172,9230
20241211,122700,160968461,172,172,172,172,3147
20241211,122600,160427177,172,173,173,172,12893
20241211,122500,158209077,173,173,173,173,877
20241211,122400,158057356,173,172,173,172,676
20241211,122300,157941082,173,172,173,171,18479
20241211,122200,154756341,172,172,173,172,12835
20241211,122100,152546610,172,172,172,172,6525
20241211,122000,151424310,173,172,173,172,6825
20241211,121900,150250364,172,173,173,172,4222
20241211,121800,149524179,173,172,173,172,2857
20241211,121700,149032704,172,172,172,172,109
20241211,121600,149013956,172,173,173,172,717
20241211,121500,148890581,173,172,173,172,21545
20241211,121400,145184811,172,172,172,172,274
20241211,121300,145137683,171,171,171,171,2068
20241211,121200,144784055,172,172,172,172,21364
20241211,121100,141109447,171,172,172,171,274
20241211,121000,141062469,171,171,171,171,148
20241211,120900,141037161,171,171,171,171,10128
20241211,120800,139305273,171,171,171,171,23660
20241211,120700,135259413,171,171,171,171,1
20241211,120600,135259242,170,170,171,170,1409
20241211,120500,135019711,170,170,170,170,403
20241211,120400,134951201,170,170,170,170,1086
20241211,120300,134766581,170,169,170,169,28250
20241211,120200,129968769,169,170,170,169,7
20241211,120100,129967581,170,169,170,169,14435
20241211,120000,127522327,169,169,169,169,60
20241211,115900,127512187,169,168,169,168,515
20241211,115800,127425652,168,168,168,168,1341
20241211,115700,127200364,168,168,168,168,2081
20241211,115600,126850756,168,168,168,168,0
20241211,115500,126850756,168,168,168,168,1760
20241211,115400,126555076,168,168,168,168,2969
20241211,115300,126056284,168,168,168,168,100
20241211,115200,126039484,169,169,169,169,0
20241211,115100,126039484,169,169,169,169,90
20241211,115000,126024274,169,169,169,169,1
20241211,114900,126024105,169,169,169,169,0
20241211,114800,126024105,169,169,169,168,331
20241211,114700,125968466,169,169,169,169,8
20241211,114600,125967114,169,168,169,168,828
20241211,114500,125827682,169,169,169,169,100
20241211,114400,125810782,169,169,169,169,13
20241211,114300,125808585,168,168,168,168,0
20241211,114200,125808585,168,170,170,168,6510
20241211,114100,124714885,168,169,170,168,22224
20241211,114000,120972473,170,170,170,170,2
20241211,113900,120972133,170,169,170,169,1320
20241211,113800,120748863,169,169,169,169,582
20241211,113700,120650505,169,169,169,169,11
20241211,113600,120648646,169,169,169,169,1916
20241211,113500,120324842,169,168,169,168,6301
20241211,113400,119260973,169,169,169,169,102
20241211,113300,119243735,169,169,169,169,1300
20241211,113200,119024035,169,169,169,169,81
20241211,113100,119010346,168,169,169,168,2
20241211,113000,119010009,169,169,169,168,21
20241211,112900,119006470,168,168,168,168,22176
20241211,112800,115280902,168,168,168,167,6015
20241211,112700,114270387,167,167,167,167,280
20241211,112600,114223627,167,167,167,167,0
20241211,112500,114223627,167,167,167,167,500
20241211,112400,114140127,167,167,167,167,10
20241211,112300,114138457,168,168,168,168,86
20241211,112200,114124009,167,167,167,167,5
20241211,112100,114123174,168,168,168,168,1
20241211,112000,114123006,167,167,167,167,0
20241211,111900,114123006,167,167,167,167,1038
20241211,111800,113949660,168,168,168,168,0
20241211,111700,113949660,168,167,168,167,5146
20241211,111600,113085792,165,165,165,165,0
20241211,111500,113085792,165,167,167,165,1051
20241211,111400,112911375,167,167,167,167,4
20241211,111300,112910707,166,166,166,166,4944
20241211,111200,112090003,166,165,166,165,2088
20241211,111100,111745482,166,166,166,166,4745
20241211,111000,110957812,166,166,167,166,3814
20241211,110900,110324608,166,166,166,166,364
20241211,110800,110264184,167,166,167,166,939
20241211,110700,110107991,167,169,169,167,525
20241211,110600,110019585,169,169,169,167,37386
20241211,110500,103740940,168,168,168,168,126
20241211,110400,103719772,170,170,170,170,508
20241211,110300,103633412,168,169,170,168,1211
20241211,110200,103429877,168,169,169,168,2390
20241211,110100,103026117,169,169,169,169,1001
20241211,110000,102856948,168,169,169,168,648
20241211,105900,102747984,169,168,169,168,944
20241211,105800,102588804,168,167,169,167,54970
20241211,105700,93349965,167,167,167,167,35045
20241211,105600,87497450,167,167,167,167,5108
20241211,105500,86644414,167,167,167,167,1000
20241211,105400,86477414,167,166,167,166,5788
20241211,105300,85516596,167,167,167,167,3
20241211,105200,85516095,167,167,167,167,5012
20241211,105100,84679091,166,167,167,166,9498
20241211,105000,83102318,167,167,167,167,163
20241211,104900,83075097,167,167,167,167,0
20241211,104800,83075097,167,167,167,167,6989
20241211,104700,81907934,167,167,167,167,1
20241211,104600,81907767,166,166,166,166,5
20241211,104500,81906937,166,166,166,166,36
20241211,104400,81900961,166,166,166,166,10
20241211,104300,81899301,166,167,167,166,2027
20241211,104200,81562813,166,166,166,166,2003
20241211,104100,81230315,166,166,166,166,100
20241211,104000,81213715,166,166,167,166,13295
20241211,103900,79006744,166,166,166,166,0
20241211,103800,79006744,166,165,166,165,508
20241211,103700,78922917,166,165,166,165,9128
20241211,103600,77416794,165,165,165,164,2425
20241211,103500,77017086,165,165,165,165,53
20241211,103400,77008341,165,165,165,165,2050
20241211,103300,76670091,164,163,164,163,8824
20241211,103200,75223255,162,162,162,162,2
20241211,103100,75222931,164,164,164,164,20
20241211,103000,75219651,162,164,164,162,12794
20241211,102900,73144469,163,163,163,163,4
20241211,102800,73143817,163,163,164,163,351
20241211,102700,73086603,164,164,164,164,221
20241211,102600,73050359,164,164,164,164,1
20241211,102500,73050195,163,164,164,163,3555
20241211,102400,72470001,165,164,165,164,3362
20241211,102300,71918271,165,165,165,165,24
20241211,102200,71914311,164,164,164,164,0
20241211,102100,71914311,164,164,165,164,3012
20241211,102000,71420341,164,164,164,164,300
20241211,101900,71371141,164,164,164,164,0
20241211,101800,71371141,164,165,165,164,5674
20241211,101700,70440594,164,165,165,164,4818
20241211,101600,69647315,165,166,166,165,6
20241211,101500,69646324,166,165,166,165,2262
20241211,101400,69271094,165,166,166,164,12761
20241211,101300,67167510,166,166,166,166,1825
20241211,101200,66864560,166,165,166,165,23386
20241211,101100,62983484,166,165,166,165,12597
20241211,101000,60904478,165,165,165,165,1502
20241211,100900,60656648,165,165,165,164,12988
20241211,100800,58517127,165,166,166,165,4390
20241211,100700,57792477,165,165,165,165,5705
20241211,100600,56851152,165,165,165,165,33414
20241211,100500,51337842,165,165,165,165,23579
20241211,100400,47447307,164,165,165,164,80
20241211,100300,47434122,164,165,165,164,714
20241211,100200,47316313,165,165,165,164,85
20241211,100100,47302293,164,164,164,163,3248
20241211,100000,46769722,163,164,164,163,719
20241211,095900,46652022,164,164,164,163,355
20241211,095800,46593911,162,162,162,162,796
20241211,095700,46464959,164,163,164,163,12793
20241211,095600,44374293,163,163,163,163,1
20241211,095500,44374130,162,162,162,162,546
20241211,095400,44285678,162,162,162,161,5202
20241211,095300,43442956,162,162,162,162,170
20241211,095200,43415416,162,162,162,162,1
20241211,095100,43415254,162,162,162,162,174
20241211,095000,43387066,162,161,162,161,1546
20241211,094900,43137996,161,162,162,161,4619
20241211,094800,42394336,161,161,161,161,801
20241211,094700,42265375,161,161,161,161,2658
20241211,094600,41837437,161,161,161,159,1002
20241211,094500,41678112,161,161,161,161,1
20241211,094400,41677951,161,161,161,161,204
20241211,094300,41645107,161,161,161,160,14814
20241211,094200,39274053,161,160,161,160,19261
20241211,094100,36191994,160,160,160,160,429
20241211,094000,36123354,160,160,160,160,7037
20241211,093900,34997434,160,160,160,160,1001
20241211,093800,34837274,160,160,160,160,0
20241211,093700,34837274,160,160,160,160,590
20241211,093600,34742874,160,160,160,160,218
20241211,093500,34707994,160,160,160,160,106
20241211,093400,34691034,160,159,160,159,6001
20241211,093300,33733993,157,159,159,157,10748
20241211,093200,32034592,160,160,160,159,3870
20241211,093100,31418392,160,160,160,160,1440
20241211,093000,31187992,160,160,160,160,506
20241211,092900,31107032,160,160,160,160,35
20241211,092800,31101432,159,160,160,159,245
20241211,092700,31062450,159,160,160,159,10411
20241211,092600,29403101,161,161,161,161,5
20241211,092500,29402296,161,161,162,161,13318
20241211,092400,27257880,161,158,161,158,61635
20241211,092300,17476820,158,158,158,158,16
20241211,092200,17474292,158,158,158,158,11147
20241211,092100,15713066,158,158,158,158,7535
20241211,092000,14522536,157,157,157,157,11701
20241211,091900,12685479,157,157,157,157,1576
20241211,091800,12438047,157,157,157,156,285
20241211,091700,12393303,157,157,157,157,0
20241211,091600,12393303,157,157,157,157,18
20241211,091500,12390477,157,157,157,157,1
20241211,091400,12390320,157,156,157,156,30
20241211,091300,12385620,157,157,157,157,7490
20241211,091200,11209690,157,157,157,157,13049
20241211,091100,9160997,158,158,158,157,140
20241211,091000,9138915,157,158,158,157,211
20241211,090900,9105677,158,156,158,156,18703
20241211,090800,6169302,157,157,157,157,3
20241211,090700,6168831,157,157,157,157,15
20241211,090600,6166476,153,156,156,153,20004
20241211,090500,3072829,156,156,156,156,22
20241211,090400,3069397,156,156,156,156,52
20241211,090300,3061285,158,158,158,158,0
20241211,090200,3061285,158,158,158,158,35
20241211,090100,3055755,158,158,158,157,602
20241211,090000,2961140,158,158,158,156,18742