stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,192400,127412565,181,181,181,181,7645
20241223,192300,127412565,181,181,181,181,0
20241223,192200,127412565,181,181,181,181,0
20241223,192100,127412565,181,181,181,181,0
20241223,192000,127412565,181,181,181,181,0
20241223,191900,127412565,181,181,181,181,0
20241223,191800,127412565,181,181,181,181,0
20241223,191700,127412565,181,181,181,181,0
20241223,191600,127412565,181,181,181,181,0
20241223,191500,127412565,181,181,181,181,0
20241223,191400,127412565,181,181,181,181,0
20241223,191300,127412565,181,181,181,181,0
20241223,191200,127412565,181,181,181,181,0
20241223,191100,127412565,181,181,181,181,0
20241223,191000,127412565,181,181,181,181,0
20241223,190900,127412565,181,181,181,181,0
20241223,190800,127412565,181,181,181,181,0
20241223,190700,127412565,181,181,181,181,0
20241223,190600,127412565,181,181,181,181,0
20241223,190500,127412565,181,181,181,181,0
20241223,190400,127412565,181,181,181,181,0
20241223,190300,127412565,181,181,181,181,0
20241223,190200,127412565,181,181,181,181,0
20241223,190100,127412565,181,181,181,181,0
20241223,190000,127412565,181,181,181,181,0
20241223,185900,127412565,181,181,181,181,0
20241223,185800,127412565,181,181,181,181,0
20241223,185700,127412565,181,181,181,181,0
20241223,185600,127412565,181,181,181,181,0
20241223,185500,127412565,181,181,181,181,0
20241223,185400,127412565,181,181,181,181,7645
20241223,185300,127412565,181,181,181,181,0
20241223,185200,127412565,181,181,181,181,0
20241223,185100,127412565,181,181,181,181,0
20241223,185000,127412565,181,181,181,181,0
20241223,184900,127412565,181,181,181,181,0
20241223,184800,127412565,181,181,181,181,0
20241223,184700,127412565,181,181,181,181,0
20241223,184600,127412565,181,181,181,181,0
20241223,184500,127412565,181,181,181,181,0
20241223,184400,127412565,181,181,181,181,0
20241223,184300,127412565,181,181,181,181,0
20241223,184200,127412565,181,181,181,181,0
20241223,184100,127412565,181,181,181,181,0
20241223,184000,127412565,181,181,181,181,0
20241223,183900,127412565,181,181,181,181,0
20241223,183800,127412565,181,181,181,181,0
20241223,183700,127412565,181,181,181,181,0
20241223,183600,127412565,181,181,181,181,0
20241223,183500,127412565,181,181,181,181,0
20241223,183400,127412565,181,181,181,181,0
20241223,183300,127412565,181,181,181,181,0
20241223,183200,127412565,181,181,181,181,0
20241223,183100,127412565,181,181,181,181,0
20241223,183000,127412565,181,181,181,181,0
20241223,182900,127412565,181,181,181,181,0
20241223,182800,127412565,181,181,181,181,0
20241223,182700,127412565,181,181,181,181,0
20241223,182600,127412565,181,181,181,181,0
20241223,182500,127412565,181,181,181,181,0
20241223,182400,127412565,181,181,181,181,7645
20241223,182300,127412565,181,181,181,181,0
20241223,182200,127412565,181,181,181,181,0
20241223,182100,127412565,181,181,181,181,0
20241223,182000,127412565,181,181,181,181,0
20241223,181900,127412565,181,181,181,181,0
20241223,181800,127412565,181,181,181,181,0
20241223,181700,127412565,181,181,181,181,0
20241223,181600,127412565,181,181,181,181,0
20241223,181500,127412565,181,181,181,181,0
20241223,181400,127412565,181,181,181,181,0
20241223,181300,127412565,181,181,181,181,0
20241223,181200,127412565,181,181,181,181,0
20241223,181100,127412565,181,181,181,181,0
20241223,181000,127412565,181,181,181,181,0
20241223,180900,127412565,181,181,181,181,0
20241223,180800,127412565,181,181,181,181,0
20241223,180700,127412565,181,181,181,181,0
20241223,180600,127412565,181,181,181,181,0
20241223,180500,127412565,181,181,181,181,0
20241223,180400,127412565,181,181,181,181,0
20241223,180300,127412565,181,181,181,181,0
20241223,180200,127412565,181,181,181,181,0
20241223,180100,127412565,181,181,181,181,0
20241223,180000,127412565,181,181,181,181,0
20241223,175900,127412565,181,181,181,181,0
20241223,175800,127412565,181,181,181,181,0
20241223,175700,127412565,181,181,181,181,0
20241223,175600,127412565,181,181,181,181,0
20241223,175500,127412565,181,181,181,181,0
20241223,175400,127412565,181,181,181,181,7645
20241223,175300,127412565,181,181,181,181,0
20241223,175200,127412565,181,181,181,181,0
20241223,175100,127412565,181,181,181,181,0
20241223,175000,127412565,181,181,181,181,0
20241223,174900,127412565,181,181,181,181,0
20241223,174800,127412565,181,181,181,181,0
20241223,174700,127412565,181,181,181,181,0
20241223,174600,127412565,181,181,181,181,0
20241223,174500,127412565,181,181,181,181,0
20241223,174400,127412565,181,181,181,181,0
20241223,174300,127412565,181,181,181,181,0
20241223,174200,127412565,181,181,181,181,0
20241223,174100,127412565,181,181,181,181,0
20241223,174000,127412565,181,181,181,181,0
20241223,173900,127412565,181,181,181,181,0
20241223,173800,127412565,181,181,181,181,0
20241223,173700,127412565,181,181,181,181,0
20241223,173600,127412565,181,181,181,181,0
20241223,173500,127412565,181,181,181,181,0
20241223,173400,127412565,181,181,181,181,0
20241223,173300,127412565,181,181,181,181,0
20241223,173200,127412565,181,181,181,181,0
20241223,173100,127412565,181,181,181,181,0
20241223,173000,127412565,181,181,181,181,0
20241223,172900,127412565,181,181,181,181,0
20241223,172800,127412565,181,181,181,181,0
20241223,172700,127412565,181,181,181,181,0
20241223,172600,127412565,181,181,181,181,0
20241223,172500,127412565,181,181,181,181,0
20241223,172400,127412565,181,181,181,181,7645
20241223,172300,127412565,181,181,181,181,0
20241223,172200,127412565,181,181,181,181,0
20241223,172100,127412565,181,181,181,181,0
20241223,172000,127412565,181,181,181,181,0
20241223,171900,127412565,181,181,181,181,0
20241223,171800,127412565,181,181,181,181,0
20241223,171700,127412565,181,181,181,181,0
20241223,171600,127412565,181,181,181,181,0
20241223,171500,127412565,181,181,181,181,0
20241223,171400,127412565,181,181,181,181,0
20241223,171300,127412565,181,181,181,181,0
20241223,171200,127412565,181,181,181,181,0
20241223,171100,127412565,181,181,181,181,0
20241223,171000,127412565,181,181,181,181,0
20241223,170900,127412565,181,181,181,181,0
20241223,170800,127412565,181,181,181,181,0
20241223,170700,127412565,181,181,181,181,0
20241223,170600,127412565,181,181,181,181,0
20241223,170500,127412565,181,181,181,181,0
20241223,170400,127412565,181,181,181,181,0
20241223,170300,127412565,181,181,181,181,0
20241223,170200,127412565,181,181,181,181,0
20241223,170100,127412565,181,181,181,181,0
20241223,170000,127412565,181,181,181,181,0
20241223,165900,127412565,181,181,181,181,0
20241223,165800,127412565,181,181,181,181,0
20241223,165700,127412565,181,181,181,181,0
20241223,165600,127412565,181,181,181,181,0
20241223,165500,127412565,181,181,181,181,0
20241223,165400,127412565,181,181,181,181,7645
20241223,165300,127412565,181,181,181,181,0
20241223,165200,127412565,181,181,181,181,0
20241223,165100,127412565,181,181,181,181,0
20241223,165000,127412565,181,181,181,181,0
20241223,164900,127412565,181,181,181,181,0
20241223,164800,127412565,181,181,181,181,0
20241223,164700,127412565,181,181,181,181,0
20241223,164600,127412565,181,181,181,181,0
20241223,164500,127412565,181,181,181,181,0
20241223,164400,127412565,181,181,181,181,0
20241223,164300,127412565,181,181,181,181,0
20241223,164200,127412565,181,181,181,181,0
20241223,164100,127412565,181,181,181,181,0
20241223,164000,127412565,181,181,181,181,0
20241223,163900,127412565,181,181,181,181,0
20241223,163800,127412565,181,181,181,181,0
20241223,163700,127412565,181,181,181,181,0
20241223,163600,127412565,181,181,181,181,0
20241223,163500,127412565,181,181,181,181,0
20241223,163400,127412565,181,181,181,181,0
20241223,163300,127412565,181,181,181,181,0
20241223,163200,127412565,181,181,181,181,0
20241223,163100,127412565,181,181,181,181,0
20241223,163000,127412565,181,181,181,181,0
20241223,162900,127412565,181,181,181,181,0
20241223,162800,127412565,181,181,181,181,0
20241223,162700,127412565,181,181,181,181,0
20241223,162600,127412565,181,181,181,181,0
20241223,162500,127412565,181,181,181,181,0
20241223,162400,127412565,181,181,181,181,7645
20241223,162300,127412565,181,181,181,181,0
20241223,162200,127412565,181,181,181,181,0
20241223,162100,127412565,181,181,181,181,0
20241223,162000,127412565,181,181,181,181,0
20241223,161900,127412565,181,181,181,181,0
20241223,161800,127412565,181,181,181,181,0
20241223,161700,127412565,181,181,181,181,0
20241223,161600,127412565,181,181,181,181,0
20241223,161500,127412565,181,181,181,181,0
20241223,161400,127412565,181,181,181,181,0
20241223,161300,127412565,181,181,181,181,0
20241223,161200,127412565,181,181,181,181,0
20241223,161100,127412565,181,181,181,181,0
20241223,161000,127412565,181,181,181,181,0
20241223,160900,127412565,181,181,181,181,0
20241223,160800,127412565,181,181,181,181,0
20241223,160700,127412565,181,181,181,181,0
20241223,160600,127412565,181,181,181,181,0
20241223,160500,127412565,181,181,181,181,0
20241223,160400,127412565,181,181,181,181,0
20241223,160300,127412565,181,181,181,181,0
20241223,160200,127412565,181,181,181,181,0
20241223,160100,127412565,181,181,181,181,0
20241223,160000,127412565,181,181,181,181,0
20241223,155900,127412565,181,181,181,181,0
20241223,155800,127412565,181,181,181,181,0
20241223,155700,127412565,181,181,181,181,0
20241223,155600,127412565,181,181,181,181,0
20241223,155500,127412565,181,181,181,181,0
20241223,155400,127412565,181,181,181,181,7645
20241223,155300,127412565,181,181,181,181,0
20241223,155200,127412565,181,181,181,181,0
20241223,155100,127412565,181,181,181,181,0
20241223,155000,127412565,181,181,181,181,0
20241223,154900,127412565,181,181,181,181,0
20241223,154800,127412565,181,181,181,181,0
20241223,154700,127412565,181,181,181,181,0
20241223,154600,127412565,181,181,181,181,0
20241223,154500,127412565,181,181,181,181,0
20241223,154400,127412565,181,181,181,181,0
20241223,154300,127412565,181,181,181,181,0
20241223,154200,127412565,181,181,181,181,0
20241223,154100,127412565,181,181,181,181,0
20241223,154000,127412565,181,181,181,181,0
20241223,153900,127412565,181,181,181,181,0
20241223,153800,127412565,181,181,181,181,0
20241223,153700,127412565,181,181,181,181,0
20241223,153600,127412565,181,181,181,181,0
20241223,153500,127412565,181,181,181,181,0
20241223,153400,127412565,181,181,181,181,0
20241223,153300,127412565,181,181,181,181,0
20241223,153200,127412565,181,181,181,181,0
20241223,153100,127412565,181,181,181,181,0
20241223,153000,127412565,181,181,181,181,7645
20241223,152900,126028820,181,181,181,181,0
20241223,152800,126028820,181,181,181,181,0
20241223,152700,126028820,181,181,181,181,0
20241223,152600,126028820,181,181,181,181,0
20241223,152500,126028820,181,181,181,181,0
20241223,152400,126028820,181,181,181,181,0
20241223,152300,126028820,181,181,181,181,0
20241223,152200,126028820,181,181,181,181,0
20241223,152100,126028820,181,181,181,181,0
20241223,152000,126028820,181,181,181,181,0
20241223,151900,126028820,181,181,181,181,0
20241223,151800,126028820,181,181,181,181,0
20241223,151700,126028820,181,181,181,181,306
20241223,151600,125973434,181,181,181,181,1
20241223,151500,125973253,180,180,180,180,295
20241223,151400,125920153,180,180,180,180,0
20241223,151300,125920153,180,180,180,180,100
20241223,151200,125902153,180,180,180,180,9229
20241223,151100,124240933,181,181,181,181,0
20241223,151000,124240933,181,181,181,181,25
20241223,150900,124236408,181,181,181,181,0
20241223,150800,124236408,181,181,181,181,500
20241223,150700,124145908,181,181,181,181,2000
20241223,150600,123783908,182,182,182,182,5
20241223,150500,123782998,182,182,182,182,0
20241223,150400,123782998,182,181,182,181,4061
20241223,150300,123043957,181,181,181,181,0
20241223,150200,123043957,181,181,181,181,0
20241223,150100,123043957,181,181,181,181,0
20241223,150000,123043957,181,181,181,181,2
20241223,145900,123043595,181,181,181,181,0
20241223,145800,123043595,181,181,181,181,257
20241223,145700,122997078,181,181,181,181,5161
20241223,145600,122062937,181,181,181,181,0
20241223,145500,122062937,181,181,181,181,0
20241223,145400,122062937,181,181,181,181,300
20241223,145300,122008637,181,181,181,181,0
20241223,145200,122008637,181,181,181,181,0
20241223,145100,122008637,181,181,181,181,0
20241223,145000,122008637,181,181,181,181,0
20241223,144900,122008637,181,180,181,180,8979
20241223,144800,120383443,180,180,180,180,0
20241223,144700,120383443,180,180,180,180,0
20241223,144600,120383443,180,180,180,180,0
20241223,144500,120383443,180,180,180,180,0
20241223,144400,120383443,180,180,180,180,0
20241223,144300,120383443,180,180,180,180,100
20241223,144200,120365443,180,180,180,180,0
20241223,144100,120365443,180,180,180,180,0
20241223,144000,120365443,180,180,180,180,0
20241223,143900,120365443,180,180,180,180,0
20241223,143800,120365443,180,180,180,180,0
20241223,143700,120365443,180,180,180,180,0
20241223,143600,120365443,180,180,180,180,0
20241223,143500,120365443,180,180,180,180,673
20241223,143400,120244303,181,181,181,181,0
20241223,143300,120244303,181,181,181,181,1
20241223,143200,120244122,181,181,181,181,101
20241223,143100,120225841,180,180,180,180,3
20241223,143000,120225301,181,181,181,181,4
20241223,142900,120224577,181,181,181,181,0
20241223,142800,120224577,181,181,181,181,51
20241223,142700,120215346,181,181,181,181,0
20241223,142600,120215346,181,181,181,181,30
20241223,142500,120209916,181,181,181,181,53
20241223,142400,120200323,181,181,181,181,176
20241223,142300,120168467,182,182,182,182,0
20241223,142200,120168467,182,182,182,182,0
20241223,142100,120168467,182,182,182,182,0
20241223,142000,120168467,182,182,182,182,0
20241223,141900,120168467,182,182,182,182,0
20241223,141800,120168467,182,182,182,182,0
20241223,141700,120168467,182,182,182,182,5
20241223,141600,120167557,182,182,182,182,0
20241223,141500,120167557,182,182,182,182,280
20241223,141400,120116597,182,182,182,182,0
20241223,141300,120116597,182,182,182,182,20
20241223,141200,120112957,182,182,182,182,30
20241223,141100,120107497,182,182,182,182,0
20241223,141000,120107497,182,182,182,182,89
20241223,140900,120091299,182,182,182,182,0
20241223,140800,120091299,182,182,182,182,15
20241223,140700,120088569,182,182,182,182,0
20241223,140600,120088569,182,182,182,182,0
20241223,140500,120088569,182,182,182,182,3
20241223,140400,120088023,182,182,182,182,1
20241223,140300,120087841,181,181,181,181,5
20241223,140200,120086936,182,182,182,182,1
20241223,140100,120086754,182,182,182,182,0
20241223,140000,120086754,182,182,182,182,0
20241223,135900,120086754,182,182,182,182,0
20241223,135800,120086754,182,182,182,182,0
20241223,135700,120086754,182,182,182,182,177
20241223,135600,120054540,181,181,181,181,4
20241223,135500,120053816,181,181,181,181,4
20241223,135400,120053092,182,182,182,182,5
20241223,135300,120052182,182,182,182,182,0
20241223,135200,120052182,182,182,182,182,0
20241223,135100,120052182,182,182,182,182,0
20241223,135000,120052182,182,182,182,182,17178
20241223,134900,116925786,181,181,181,181,0
20241223,134800,116925786,181,181,181,181,0
20241223,134700,116925786,181,181,181,181,0
20241223,134600,116925786,181,181,181,181,5871
20241223,134500,115863135,180,180,180,180,0
20241223,134400,115863135,180,180,180,180,1
20241223,134300,115862955,180,180,180,180,0
20241223,134200,115862955,180,180,180,180,2
20241223,134100,115862595,181,181,181,181,0
20241223,134000,115862595,181,181,181,181,0
20241223,133900,115862595,181,181,181,181,3
20241223,133800,115862052,181,181,181,181,1
20241223,133700,115861871,181,181,181,181,13005
20241223,133600,113507966,181,181,181,181,0
20241223,133500,113507966,181,181,181,181,10
20241223,133400,113506156,181,181,181,181,0
20241223,133300,113506156,181,181,181,181,0
20241223,133200,113506156,181,181,181,181,12
20241223,133100,113503984,180,180,180,180,4444
20241223,133000,112704064,180,180,180,180,500
20241223,132900,112614064,180,180,180,180,1
20241223,132800,112613884,180,180,180,180,0
20241223,132700,112613884,180,180,180,180,1
20241223,132600,112613704,179,180,180,179,30
20241223,132500,112608305,180,180,180,180,1
20241223,132400,112608125,180,180,180,180,2044
20241223,132300,112240205,180,180,180,180,9
20241223,132200,112238585,180,180,180,180,3
20241223,132100,112238045,180,180,180,180,2
20241223,132000,112237685,180,180,180,180,1
20241223,131900,112237505,180,180,180,180,0
20241223,131800,112237505,180,180,180,180,0
20241223,131700,112237505,180,180,180,180,0
20241223,131600,112237505,180,180,180,180,0
20241223,131500,112237505,180,180,180,180,0
20241223,131400,112237505,180,180,180,180,0
20241223,131300,112237505,180,180,180,180,3
20241223,131200,112236965,180,180,180,180,0
20241223,131100,112236965,180,180,180,180,0
20241223,131000,112236965,180,180,180,180,0
20241223,130900,112236965,180,180,180,180,0
20241223,130800,112236965,180,180,180,180,0
20241223,130700,112236965,180,180,180,180,0
20241223,130600,112236965,180,180,180,180,0
20241223,130500,112236965,180,180,180,180,15
20241223,130400,112234265,180,180,180,180,0
20241223,130300,112234265,180,180,180,180,102
20241223,130200,112215905,180,180,180,180,0
20241223,130100,112215905,180,180,180,180,0
20241223,130000,112215905,180,180,180,180,1
20241223,125900,112215725,180,180,180,180,0
20241223,125800,112215725,180,180,180,180,0
20241223,125700,112215725,180,180,180,180,0
20241223,125600,112215725,180,180,180,180,8305
20241223,125500,110720825,180,180,180,180,6
20241223,125400,110719745,180,180,180,180,0
20241223,125300,110719745,180,181,181,180,103
20241223,125200,110701105,181,181,181,181,1
20241223,125100,110700924,180,180,180,180,0
20241223,125000,110700924,180,180,180,180,0
20241223,124900,110700924,180,180,180,180,0
20241223,124800,110700924,180,180,180,180,1004
20241223,124700,110520204,181,181,181,181,1
20241223,124600,110520023,180,180,180,180,0
20241223,124500,110520023,180,180,180,180,0
20241223,124400,110520023,180,180,180,180,0
20241223,124300,110520023,180,180,180,180,180
20241223,124200,110487623,180,180,180,180,0
20241223,124100,110487623,180,180,180,180,0
20241223,124000,110487623,180,180,180,180,0
20241223,123900,110487623,180,180,180,180,200
20241223,123800,110451623,180,180,180,180,0
20241223,123700,110451623,180,180,180,180,101
20241223,123600,110433443,181,181,181,181,0
20241223,123500,110433443,181,181,181,181,61
20241223,123400,110422402,181,181,181,181,0
20241223,123300,110422402,181,181,181,181,180
20241223,123200,110389822,180,180,180,180,0
20241223,123100,110389822,180,180,180,180,5
20241223,123000,110388922,181,181,181,181,0
20241223,122900,110388922,181,181,181,181,0
20241223,122800,110388922,181,181,181,181,1
20241223,122700,110388741,181,180,181,180,221
20241223,122600,110348760,181,181,181,181,1632
20241223,122500,110053368,182,182,182,182,10
20241223,122400,110051548,182,182,182,182,0
20241223,122300,110051548,182,182,182,182,0
20241223,122200,110051548,182,182,182,182,0
20241223,122100,110051548,182,182,182,182,10
20241223,122000,110049728,179,179,179,179,12442
20241223,121900,107822610,179,178,179,178,101
20241223,121800,107804631,179,179,179,179,10
20241223,121700,107802841,179,179,179,179,401
20241223,121600,107731062,178,178,178,178,6
20241223,121500,107729994,179,179,179,179,55
20241223,121400,107720149,179,179,179,179,32
20241223,121300,107714421,178,178,178,178,0
20241223,121200,107714421,178,179,179,178,1600
20241223,121100,107428521,179,180,180,179,1227
20241223,121000,107208788,180,180,180,180,7
20241223,120900,107207528,180,180,180,180,1
20241223,120800,107207348,179,179,179,179,504
20241223,120700,107117132,180,180,180,180,1
20241223,120600,107116952,179,180,180,179,71
20241223,120500,107104242,179,179,179,179,30726
20241223,120400,101604288,181,179,181,179,75006
20241223,120300,88178202,180,180,180,180,0
20241223,120200,88178202,180,180,180,180,12083
20241223,120100,86003262,180,180,180,180,0
20241223,120000,86003262,180,180,180,180,5000
20241223,115900,85103262,180,180,180,180,0
20241223,115800,85103262,180,180,180,180,500
20241223,115700,85013262,181,181,181,181,19
20241223,115600,85009823,180,180,180,180,0
20241223,115500,85009823,180,180,180,180,0
20241223,115400,85009823,180,181,181,180,3
20241223,115300,85009281,180,180,180,180,0
20241223,115200,85009281,180,180,180,180,0
20241223,115100,85009281,180,180,180,180,0
20241223,115000,85009281,180,180,180,180,0
20241223,114900,85009281,180,180,180,180,100
20241223,114800,84991281,181,181,181,180,103
20241223,114700,84972738,180,180,180,180,0
20241223,114600,84972738,180,180,180,180,537
20241223,114500,84876078,180,181,181,180,1072
20241223,114400,84683117,181,181,181,181,2815
20241223,114300,84173602,181,181,181,181,12
20241223,114200,84171430,181,181,181,181,8
20241223,114100,84169982,181,181,181,181,6141
20241223,114000,83058461,181,181,181,181,229
20241223,113900,83017012,181,181,181,181,0
20241223,113800,83017012,181,181,181,181,1
20241223,113700,83016831,181,180,181,180,12
20241223,113600,83014661,181,181,181,181,11
20241223,113500,83012670,181,181,181,181,0
20241223,113400,83012670,181,181,181,181,1
20241223,113300,83012489,181,181,181,181,2664
20241223,113200,82530305,181,182,182,181,6
20241223,113100,82529217,181,181,181,181,0
20241223,113000,82529217,181,181,182,181,235
20241223,112900,82486599,181,182,182,181,51
20241223,112800,82477367,182,181,182,181,2391
20241223,112700,82044586,182,182,182,182,9
20241223,112600,82042948,182,182,182,182,20063
20241223,112500,78391482,182,181,182,181,310
20241223,112400,78335362,181,181,181,181,0
20241223,112300,78335362,181,181,181,181,0
20241223,112200,78335362,181,181,181,181,1
20241223,112100,78335181,182,182,182,182,0
20241223,112000,78335181,182,182,182,182,0
20241223,111900,78335181,182,182,182,182,0
20241223,111800,78335181,182,182,182,182,1
20241223,111700,78334999,182,182,182,182,0
20241223,111600,78334999,182,182,182,182,271
20241223,111500,78285677,181,181,181,181,0
20241223,111400,78285677,181,181,181,181,3000
20241223,111300,77742677,181,181,181,181,500
20241223,111200,77652177,181,181,181,181,1802
20241223,111100,77326015,181,181,181,181,7488
20241223,111000,75970687,182,182,182,182,0
20241223,110900,75970687,182,181,182,181,170
20241223,110800,75939817,182,182,182,182,8
20241223,110700,75938361,182,182,182,182,7
20241223,110600,75937087,182,182,182,182,12
20241223,110500,75934903,182,182,182,182,0
20241223,110400,75934903,182,182,182,182,1081
20241223,110300,75738161,182,182,182,182,0
20241223,110200,75738161,182,182,182,182,0
20241223,110100,75738161,182,181,182,181,326
20241223,110000,75679154,181,181,181,181,15
20241223,105900,75676439,182,182,182,182,547
20241223,105800,75576885,182,182,182,182,2000
20241223,105700,75212885,182,181,182,181,1502
20241223,105600,74939523,182,182,182,182,21
20241223,105500,74935701,182,182,182,182,0
20241223,105400,74935701,182,182,182,182,36
20241223,105300,74929149,182,182,182,182,22333
20241223,105200,70864543,182,182,182,182,0
20241223,105100,70864543,182,182,182,182,3
20241223,105000,70863997,182,182,182,182,14361
20241223,104900,68250295,182,184,184,182,8851
20241223,104800,66635041,184,183,184,182,8879
20241223,104700,65019038,183,184,184,183,23
20241223,104600,65014807,184,184,184,184,1
20241223,104500,65014623,184,184,184,184,1
20241223,104400,65014439,184,184,184,184,0
20241223,104300,65014439,184,183,184,183,1137
20241223,104200,64806367,184,183,184,183,3406
20241223,104100,64182999,184,183,184,183,7
20241223,104000,64181713,184,183,184,183,119
20241223,103900,64159935,183,183,184,183,1028
20241223,103800,63971810,183,183,183,183,61
20241223,103700,63960647,184,183,184,183,11
20241223,103600,63958633,184,184,184,184,1
20241223,103500,63958449,183,183,183,183,188
20241223,103400,63924045,183,184,184,183,136
20241223,103300,63899145,184,183,184,183,11
20241223,103200,63897131,184,184,184,184,0
20241223,103100,63897131,184,184,184,184,7
20241223,103000,63895843,184,184,184,183,2742
20241223,102900,63391325,184,184,184,184,1
20241223,102800,63391141,182,184,184,182,13
20241223,102700,63388763,184,184,184,184,0
20241223,102600,63388763,184,184,184,184,31
20241223,102500,63383059,184,184,184,184,2
20241223,102400,63382691,184,183,184,183,2100
20241223,102300,62998323,183,183,183,183,200
20241223,102200,62961723,183,183,183,183,4000
20241223,102100,62229723,183,183,183,183,1001
20241223,102000,62046540,183,183,183,183,287
20241223,101900,61994019,183,182,183,182,2706
20241223,101800,61498843,182,183,183,182,143
20241223,101700,61472758,183,183,183,183,3
20241223,101600,61472209,183,183,183,183,4
20241223,101500,61471477,184,184,184,184,0
20241223,101400,61471477,184,184,184,184,0
20241223,101300,61471477,184,185,185,184,61
20241223,101200,61460251,183,185,185,183,26177
20241223,101100,56669844,185,185,185,185,951
20241223,101000,56493909,185,185,185,185,30
20241223,100900,56488359,183,184,184,183,6673
20241223,100800,55263922,185,185,185,185,500
20241223,100700,55171422,185,185,185,185,51
20241223,100600,55161987,183,183,183,183,23673
20241223,100500,50829828,185,185,185,185,36
20241223,100400,50823168,184,184,184,184,3341
20241223,100300,50208424,184,184,184,184,16
20241223,100200,50205480,184,184,184,184,200
20241223,100100,50168680,184,184,184,184,105
20241223,100000,50149360,184,184,184,184,101
20241223,095900,50130776,184,184,184,184,1890
20241223,095800,49783016,183,183,183,183,0
20241223,095700,49783016,183,183,183,183,0
20241223,095600,49783016,183,183,183,183,0
20241223,095500,49783016,183,182,183,182,2109
20241223,095400,49397674,183,183,183,183,1019
20241223,095300,49211197,184,184,184,184,50
20241223,095200,49201997,184,183,184,183,1516
20241223,095100,48924553,184,184,184,184,1359
20241223,095000,48674497,184,184,184,184,315
20241223,094900,48616537,184,186,186,184,15915
20241223,094800,45676713,186,186,186,186,171
20241223,094700,45644907,186,185,186,185,16006
20241223,094600,42675966,185,185,185,185,146
20241223,094500,42648956,185,185,185,185,7890
20241223,094400,41189306,185,184,185,184,7887
20241223,094300,39737997,184,184,184,184,753
20241223,094200,39599445,184,184,184,183,88
20241223,094100,39583294,184,183,184,182,34512
20241223,094000,33267591,182,182,182,182,15161
20241223,093900,30508289,182,182,182,182,1503
20241223,093800,30234743,182,182,182,182,401
20241223,093700,30161761,182,182,182,182,26
20241223,093600,30157029,181,181,181,181,0
20241223,093500,30157029,181,181,181,181,14751
20241223,093400,27487098,182,182,182,182,22
20241223,093300,27483094,181,181,181,181,59
20241223,093200,27472415,181,181,181,181,27035
20241223,093100,22579080,183,183,183,183,157
20241223,093000,22550349,183,183,183,183,180
20241223,092900,22517409,183,182,183,182,15122
20241223,092800,19759951,182,182,182,182,1851
20241223,092700,19423069,182,182,182,182,2
20241223,092600,19422705,182,181,182,181,10550
20241223,092500,17502655,182,182,182,182,0
20241223,092400,17502655,182,182,182,182,10546
20241223,092300,15583283,182,182,182,182,208
20241223,092200,15545427,181,181,182,181,709
20241223,092100,15417097,181,182,182,181,13
20241223,092000,15414743,182,182,182,182,1
20241223,091900,15414561,182,182,182,181,3068
20241223,091800,14856250,182,182,182,182,1001
20241223,091700,14674068,182,182,182,182,0
20241223,091600,14674068,182,181,182,181,1516
20241223,091500,14399671,182,181,182,181,6490
20241223,091400,13224949,181,181,182,181,5031
20241223,091300,12314314,181,180,181,179,305
20241223,091200,12259415,180,180,180,180,444
20241223,091100,12179495,180,182,182,179,5217
20241223,091000,11240482,182,182,182,182,13
20241223,090900,11238116,181,182,182,181,135
20241223,090800,11213676,182,183,183,181,17907
20241223,090700,7970053,184,184,184,184,73
20241223,090600,7956621,184,186,186,184,15149
20241223,090500,5162161,187,186,187,185,5859
20241223,090400,4077278,185,185,187,184,1124
20241223,090300,3869144,187,187,188,185,3668
20241223,090200,3185787,187,183,187,181,7293
20241223,090100,1839673,184,184,184,183,657
20241223,090000,1719160,184,185,185,180,9301