stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,192300,83632981,175,175,175,175,11416
20241230,192200,83632981,175,175,175,175,0
20241230,192100,83632981,175,175,175,175,0
20241230,192000,83632981,175,175,175,175,0
20241230,191900,83632981,175,175,175,175,0
20241230,191800,83632981,175,175,175,175,0
20241230,191700,83632981,175,175,175,175,0
20241230,191600,83632981,175,175,175,175,0
20241230,191500,83632981,175,175,175,175,0
20241230,191400,83632981,175,175,175,175,0
20241230,191300,83632981,175,175,175,175,0
20241230,191200,83632981,175,175,175,175,0
20241230,191100,83632981,175,175,175,175,0
20241230,191000,83632981,175,175,175,175,0
20241230,190900,83632981,175,175,175,175,0
20241230,190800,83632981,175,175,175,175,0
20241230,190700,83632981,175,175,175,175,0
20241230,190600,83632981,175,175,175,175,0
20241230,190500,83632981,175,175,175,175,0
20241230,190400,83632981,175,175,175,175,0
20241230,190300,83632981,175,175,175,175,0
20241230,190200,83632981,175,175,175,175,0
20241230,190100,83632981,175,175,175,175,0
20241230,190000,83632981,175,175,175,175,0
20241230,185900,83632981,175,175,175,175,0
20241230,185800,83632981,175,175,175,175,0
20241230,185700,83632981,175,175,175,175,0
20241230,185600,83632981,175,175,175,175,0
20241230,185500,83632981,175,175,175,175,0
20241230,185400,83632981,175,175,175,175,0
20241230,185300,83632981,175,175,175,175,11416
20241230,185200,83632981,175,175,175,175,0
20241230,185100,83632981,175,175,175,175,0
20241230,185000,83632981,175,175,175,175,0
20241230,184900,83632981,175,175,175,175,0
20241230,184800,83632981,175,175,175,175,0
20241230,184700,83632981,175,175,175,175,0
20241230,184600,83632981,175,175,175,175,0
20241230,184500,83632981,175,175,175,175,0
20241230,184400,83632981,175,175,175,175,0
20241230,184300,83632981,175,175,175,175,0
20241230,184200,83632981,175,175,175,175,0
20241230,184100,83632981,175,175,175,175,0
20241230,184000,83632981,175,175,175,175,0
20241230,183900,83632981,175,175,175,175,0
20241230,183800,83632981,175,175,175,175,0
20241230,183700,83632981,175,175,175,175,0
20241230,183600,83632981,175,175,175,175,0
20241230,183500,83632981,175,175,175,175,0
20241230,183400,83632981,175,175,175,175,0
20241230,183300,83632981,175,175,175,175,0
20241230,183200,83632981,175,175,175,175,0
20241230,183100,83632981,175,175,175,175,0
20241230,183000,83632981,175,175,175,175,0
20241230,182900,83632981,175,175,175,175,0
20241230,182800,83632981,175,175,175,175,0
20241230,182700,83632981,175,175,175,175,0
20241230,182600,83632981,175,175,175,175,0
20241230,182500,83632981,175,175,175,175,0
20241230,182400,83632981,175,175,175,175,0
20241230,182300,83632981,175,175,175,175,11416
20241230,182200,83632981,175,175,175,175,0
20241230,182100,83632981,175,175,175,175,0
20241230,182000,83632981,175,175,175,175,0
20241230,181900,83632981,175,175,175,175,0
20241230,181800,83632981,175,175,175,175,0
20241230,181700,83632981,175,175,175,175,0
20241230,181600,83632981,175,175,175,175,0
20241230,181500,83632981,175,175,175,175,0
20241230,181400,83632981,175,175,175,175,0
20241230,181300,83632981,175,175,175,175,0
20241230,181200,83632981,175,175,175,175,0
20241230,181100,83632981,175,175,175,175,0
20241230,181000,83632981,175,175,175,175,0
20241230,180900,83632981,175,175,175,175,0
20241230,180800,83632981,175,175,175,175,0
20241230,180700,83632981,175,175,175,175,0
20241230,180600,83632981,175,175,175,175,0
20241230,180500,83632981,175,175,175,175,0
20241230,180400,83632981,175,175,175,175,0
20241230,180300,83632981,175,175,175,175,0
20241230,180200,83632981,175,175,175,175,0
20241230,180100,83632981,175,175,175,175,0
20241230,180000,83632981,175,175,175,175,0
20241230,175900,83632981,175,175,175,175,0
20241230,175800,83632981,175,175,175,175,0
20241230,175700,83632981,175,175,175,175,0
20241230,175600,83632981,175,175,175,175,0
20241230,175500,83632981,175,175,175,175,0
20241230,175400,83632981,175,175,175,175,0
20241230,175300,83632981,175,175,175,175,11416
20241230,175200,83632981,175,175,175,175,0
20241230,175100,83632981,175,175,175,175,0
20241230,175000,83632981,175,175,175,175,0
20241230,174900,83632981,175,175,175,175,0
20241230,174800,83632981,175,175,175,175,0
20241230,174700,83632981,175,175,175,175,0
20241230,174600,83632981,175,175,175,175,0
20241230,174500,83632981,175,175,175,175,0
20241230,174400,83632981,175,175,175,175,0
20241230,174300,83632981,175,175,175,175,0
20241230,174200,83632981,175,175,175,175,0
20241230,174100,83632981,175,175,175,175,0
20241230,174000,83632981,175,175,175,175,0
20241230,173900,83632981,175,175,175,175,0
20241230,173800,83632981,175,175,175,175,0
20241230,173700,83632981,175,175,175,175,0
20241230,173600,83632981,175,175,175,175,0
20241230,173500,83632981,175,175,175,175,0
20241230,173400,83632981,175,175,175,175,0
20241230,173300,83632981,175,175,175,175,0
20241230,173200,83632981,175,175,175,175,0
20241230,173100,83632981,175,175,175,175,0
20241230,173000,83632981,175,175,175,175,0
20241230,172900,83632981,175,175,175,175,0
20241230,172800,83632981,175,175,175,175,0
20241230,172700,83632981,175,175,175,175,0
20241230,172600,83632981,175,175,175,175,0
20241230,172500,83632981,175,175,175,175,0
20241230,172400,83632981,175,175,175,175,0
20241230,172300,83632981,175,175,175,175,11416
20241230,172200,83632981,175,175,175,175,0
20241230,172100,83632981,175,175,175,175,0
20241230,172000,83632981,175,175,175,175,0
20241230,171900,83632981,175,175,175,175,0
20241230,171800,83632981,175,175,175,175,0
20241230,171700,83632981,175,175,175,175,0
20241230,171600,83632981,175,175,175,175,0
20241230,171500,83632981,175,175,175,175,0
20241230,171400,83632981,175,175,175,175,0
20241230,171300,83632981,175,175,175,175,0
20241230,171200,83632981,175,175,175,175,0
20241230,171100,83632981,175,175,175,175,0
20241230,171000,83632981,175,175,175,175,0
20241230,170900,83632981,175,175,175,175,0
20241230,170800,83632981,175,175,175,175,0
20241230,170700,83632981,175,175,175,175,0
20241230,170600,83632981,175,175,175,175,0
20241230,170500,83632981,175,175,175,175,0
20241230,170400,83632981,175,175,175,175,0
20241230,170300,83632981,175,175,175,175,0
20241230,170200,83632981,175,175,175,175,0
20241230,170100,83632981,175,175,175,175,0
20241230,170000,83632981,175,175,175,175,0
20241230,165900,83632981,175,175,175,175,0
20241230,165800,83632981,175,175,175,175,0
20241230,165700,83632981,175,175,175,175,0
20241230,165600,83632981,175,175,175,175,0
20241230,165500,83632981,175,175,175,175,0
20241230,165400,83632981,175,175,175,175,0
20241230,165300,83632981,175,175,175,175,11416
20241230,165200,83632981,175,175,175,175,0
20241230,165100,83632981,175,175,175,175,0
20241230,165000,83632981,175,175,175,175,0
20241230,164900,83632981,175,175,175,175,0
20241230,164800,83632981,175,175,175,175,0
20241230,164700,83632981,175,175,175,175,0
20241230,164600,83632981,175,175,175,175,0
20241230,164500,83632981,175,175,175,175,0
20241230,164400,83632981,175,175,175,175,0
20241230,164300,83632981,175,175,175,175,0
20241230,164200,83632981,175,175,175,175,0
20241230,164100,83632981,175,175,175,175,0
20241230,164000,83632981,175,175,175,175,0
20241230,163900,83632981,175,175,175,175,0
20241230,163800,83632981,175,175,175,175,0
20241230,163700,83632981,175,175,175,175,0
20241230,163600,83632981,175,175,175,175,0
20241230,163500,83632981,175,175,175,175,0
20241230,163400,83632981,175,175,175,175,0
20241230,163300,83632981,175,175,175,175,0
20241230,163200,83632981,175,175,175,175,0
20241230,163100,83632981,175,175,175,175,0
20241230,163000,83632981,175,175,175,175,0
20241230,162900,83632981,175,175,175,175,0
20241230,162800,83632981,175,175,175,175,0
20241230,162700,83632981,175,175,175,175,0
20241230,162600,83632981,175,175,175,175,0
20241230,162500,83632981,175,175,175,175,0
20241230,162400,83632981,175,175,175,175,0
20241230,162300,83632981,175,175,175,175,11416
20241230,162200,83632981,175,175,175,175,0
20241230,162100,83632981,175,175,175,175,0
20241230,162000,83632981,175,175,175,175,0
20241230,161900,83632981,175,175,175,175,0
20241230,161800,83632981,175,175,175,175,0
20241230,161700,83632981,175,175,175,175,0
20241230,161600,83632981,175,175,175,175,0
20241230,161500,83632981,175,175,175,175,0
20241230,161400,83632981,175,175,175,175,0
20241230,161300,83632981,175,175,175,175,0
20241230,161200,83632981,175,175,175,175,0
20241230,161100,83632981,175,175,175,175,0
20241230,161000,83632981,175,175,175,175,0
20241230,160900,83632981,175,175,175,175,0
20241230,160800,83632981,175,175,175,175,0
20241230,160700,83632981,175,175,175,175,0
20241230,160600,83632981,175,175,175,175,0
20241230,160500,83632981,175,175,175,175,0
20241230,160400,83632981,175,175,175,175,0
20241230,160300,83632981,175,175,175,175,0
20241230,160200,83632981,175,175,175,175,0
20241230,160100,83632981,175,175,175,175,0
20241230,160000,83632981,175,175,175,175,0
20241230,155900,83632981,175,175,175,175,0
20241230,155800,83632981,175,175,175,175,0
20241230,155700,83632981,175,175,175,175,0
20241230,155600,83632981,175,175,175,175,0
20241230,155500,83632981,175,175,175,175,0
20241230,155400,83632981,175,175,175,175,0
20241230,155300,83632981,175,175,175,175,11416
20241230,155200,83632981,175,175,175,175,0
20241230,155100,83632981,175,175,175,175,0
20241230,155000,83632981,175,175,175,175,0
20241230,154900,83632981,175,175,175,175,0
20241230,154800,83632981,175,175,175,175,0
20241230,154700,83632981,175,175,175,175,0
20241230,154600,83632981,175,175,175,175,0
20241230,154500,83632981,175,175,175,175,0
20241230,154400,83632981,175,175,175,175,0
20241230,154300,83632981,175,175,175,175,0
20241230,154200,83632981,175,175,175,175,0
20241230,154100,83632981,175,175,175,175,0
20241230,154000,83632981,175,175,175,175,0
20241230,153900,83632981,175,175,175,175,0
20241230,153800,83632981,175,175,175,175,0
20241230,153700,83632981,175,175,175,175,0
20241230,153600,83632981,175,175,175,175,0
20241230,153500,83632981,175,175,175,175,0
20241230,153400,83632981,175,175,175,175,0
20241230,153300,83632981,175,175,175,175,0
20241230,153200,83632981,175,175,175,175,0
20241230,153100,83632981,175,175,175,175,0
20241230,153000,83632981,175,175,175,175,11416
20241230,152900,81635181,176,176,176,176,0
20241230,152800,81635181,176,176,176,176,0
20241230,152700,81635181,176,176,176,176,0
20241230,152600,81635181,176,176,176,176,0
20241230,152500,81635181,176,176,176,176,0
20241230,152400,81635181,176,176,176,176,0
20241230,152300,81635181,176,176,176,176,0
20241230,152200,81635181,176,176,176,176,0
20241230,152100,81635181,176,176,176,176,0
20241230,152000,81635181,176,176,176,176,0
20241230,151900,81635181,176,176,176,176,42
20241230,151800,81627789,176,176,176,176,10
20241230,151700,81626029,175,175,175,175,0
20241230,151600,81626029,175,175,175,175,0
20241230,151500,81626029,175,175,175,175,0
20241230,151400,81626029,175,175,175,175,0
20241230,151300,81626029,175,175,175,175,0
20241230,151200,81626029,175,175,175,175,0
20241230,151100,81626029,175,175,175,175,0
20241230,151000,81626029,175,176,176,175,121
20241230,150900,81604754,176,176,176,176,0
20241230,150800,81604754,176,176,176,176,0
20241230,150700,81604754,176,176,176,176,173
20241230,150600,81574306,175,175,175,175,0
20241230,150500,81574306,175,175,175,175,0
20241230,150400,81574306,175,175,175,175,0
20241230,150300,81574306,175,175,175,175,153
20241230,150200,81547531,176,176,176,176,0
20241230,150100,81547531,176,176,176,176,3768
20241230,150000,80884363,176,176,176,176,0
20241230,145900,80884363,176,176,176,176,209
20241230,145800,80847579,176,176,176,176,0
20241230,145700,80847579,176,176,176,176,0
20241230,145600,80847579,176,176,176,176,0
20241230,145500,80847579,176,176,176,176,2065
20241230,145400,80484139,177,177,177,177,1003
20241230,145300,80306608,177,177,177,177,3
20241230,145200,80306077,177,177,177,177,1
20241230,145100,80305900,176,176,176,176,3
20241230,145000,80305372,177,176,177,176,507
20241230,144900,80216133,177,177,177,176,6364
20241230,144800,79092705,177,176,177,175,30539
20241230,144700,73745080,176,176,176,176,0
20241230,144600,73745080,176,176,176,176,2
20241230,144500,73744728,177,177,177,177,0
20241230,144400,73744728,177,177,177,177,31
20241230,144300,73739241,176,176,176,176,0
20241230,144200,73739241,176,177,177,176,51
20241230,144100,73730264,177,177,177,177,0
20241230,144000,73730264,177,177,177,177,8
20241230,143900,73728848,177,177,177,177,1
20241230,143800,73728671,177,177,177,177,0
20241230,143700,73728671,177,177,177,177,1
20241230,143600,73728494,176,177,177,176,1004
20241230,143500,73550789,176,176,176,176,0
20241230,143400,73550789,176,177,177,176,11
20241230,143300,73548843,177,177,177,177,101
20241230,143200,73530966,177,177,177,177,30
20241230,143100,73525656,177,177,177,177,299
20241230,143000,73472733,177,177,177,177,1
20241230,142900,73472556,176,176,176,176,1
20241230,142800,73472380,177,177,177,177,0
20241230,142700,73472380,177,177,177,177,0
20241230,142600,73472380,177,177,177,177,0
20241230,142500,73472380,177,177,177,177,0
20241230,142400,73472380,177,177,177,177,0
20241230,142300,73472380,177,177,177,177,1
20241230,142200,73472203,177,177,177,177,1
20241230,142100,73472026,176,176,176,176,11718
20241230,142000,71409658,176,176,176,176,1001
20241230,141900,71233482,175,175,175,175,0
20241230,141800,71233482,175,175,175,175,0
20241230,141700,71233482,175,175,175,175,3
20241230,141600,71232957,176,176,176,176,0
20241230,141500,71232957,176,176,176,176,2514
20241230,141400,70790493,176,176,176,176,1
20241230,141300,70790317,176,176,176,176,6577
20241230,141200,69632765,176,176,176,176,34
20241230,141100,69626781,175,176,176,175,6
20241230,141000,69625730,176,176,176,176,1
20241230,140900,69625554,175,176,176,175,27
20241230,140800,69620828,176,176,176,176,2
20241230,140700,69620476,176,176,176,176,1
20241230,140600,69620300,176,176,176,176,2893
20241230,140500,69111132,175,175,175,175,0
20241230,140400,69111132,175,175,175,175,8
20241230,140300,69109732,176,176,176,176,20
20241230,140200,69106212,176,176,176,176,1
20241230,140100,69106036,176,176,176,176,55
20241230,140000,69096356,176,176,176,176,0
20241230,135900,69096356,176,176,176,176,55
20241230,135800,69086676,176,176,176,176,23
20241230,135700,69082628,176,176,176,176,1
20241230,135600,69082452,176,176,176,176,23
20241230,135500,69078404,176,175,176,175,19175
20241230,135400,65722778,175,177,177,175,17046
20241230,135300,62739474,176,177,177,176,11300
20241230,135200,60750673,177,177,177,177,1
20241230,135100,60750496,177,177,177,177,0
20241230,135000,60750496,177,176,177,176,10535
20241230,134900,58895801,177,177,177,177,11
20241230,134800,58893854,177,177,177,177,0
20241230,134700,58893854,177,177,177,177,0
20241230,134600,58893854,177,177,177,177,0
20241230,134500,58893854,177,177,177,176,1953
20241230,134400,58549883,177,177,177,177,127
20241230,134300,58527404,177,177,177,177,0
20241230,134200,58527404,177,177,177,177,35
20241230,134100,58521209,176,176,176,176,0
20241230,134000,58521209,176,176,176,176,500
20241230,133900,58433209,176,176,176,176,0
20241230,133800,58433209,176,176,176,176,0
20241230,133700,58433209,176,176,176,176,110
20241230,133600,58413849,176,176,176,176,639
20241230,133500,58301385,176,176,176,176,0
20241230,133400,58301385,176,176,176,176,0
20241230,133300,58301385,176,176,176,176,0
20241230,133200,58301385,176,176,176,176,2
20241230,133100,58301033,177,177,177,177,0
20241230,133000,58301033,177,176,177,176,1050
20241230,132900,58115733,176,176,176,176,0
20241230,132800,58115733,176,176,176,176,40
20241230,132700,58108693,176,176,176,176,1338
20241230,132600,57873205,176,176,176,176,335
20241230,132500,57814245,176,176,176,176,0
20241230,132400,57814245,176,176,176,176,0
20241230,132300,57814245,176,176,176,176,3699
20241230,132200,57163221,176,176,176,176,0
20241230,132100,57163221,176,176,176,176,761
20241230,132000,57029285,177,176,177,176,2
20241230,131900,57028932,177,177,177,177,0
20241230,131800,57028932,177,177,177,177,303
20241230,131700,56975301,176,177,177,176,11
20241230,131600,56973364,177,177,177,177,0
20241230,131500,56973364,177,177,177,177,8
20241230,131400,56971948,177,177,177,177,300
20241230,131300,56918848,176,176,176,176,500
20241230,131200,56830848,177,177,177,177,0
20241230,131100,56830848,177,177,177,177,4
20241230,131000,56830140,177,177,177,177,2816
20241230,130900,56331708,177,177,177,177,2
20241230,130800,56331354,177,177,177,177,0
20241230,130700,56331354,177,177,177,177,0
20241230,130600,56331354,177,177,177,177,1000
20241230,130500,56154354,177,177,177,177,0
20241230,130400,56154354,177,177,177,177,0
20241230,130300,56154354,177,177,177,177,159
20241230,130200,56126211,176,176,176,176,0
20241230,130100,56126211,176,176,176,176,350
20241230,130000,56064611,176,176,176,176,0
20241230,125900,56064611,176,176,176,176,17
20241230,125800,56061619,176,176,176,176,2700
20241230,125700,55586419,177,177,177,177,0
20241230,125600,55586419,177,177,177,177,0
20241230,125500,55586419,177,177,177,177,1
20241230,125400,55586242,177,177,177,177,0
20241230,125300,55586242,177,177,177,177,1
20241230,125200,55586065,177,177,177,177,2
20241230,125100,55585711,177,177,177,177,4
20241230,125000,55585003,177,177,177,177,567
20241230,124900,55484644,177,177,177,177,74
20241230,124800,55471546,177,177,177,177,0
20241230,124700,55471546,177,177,177,177,9
20241230,124600,55469953,176,176,176,176,29
20241230,124500,55464849,176,176,176,176,0
20241230,124400,55464849,176,176,176,176,3
20241230,124300,55464321,176,176,176,176,0
20241230,124200,55464321,176,176,176,176,0
20241230,124100,55464321,176,176,176,176,130
20241230,124000,55441441,176,176,176,176,1000
20241230,123900,55265441,176,176,176,176,0
20241230,123800,55265441,176,176,176,176,93
20241230,123700,55249073,176,176,176,176,0
20241230,123600,55249073,176,176,176,176,0
20241230,123500,55249073,176,177,177,176,508
20241230,123400,55159647,177,176,177,176,8525
20241230,123300,53654722,177,177,177,177,3
20241230,123200,53654191,177,177,177,177,1
20241230,123100,53654014,176,176,176,176,933
20241230,123000,53489806,176,176,176,176,0
20241230,122900,53489806,176,176,176,176,1
20241230,122800,53489630,176,176,176,176,0
20241230,122700,53489630,176,176,176,176,10
20241230,122600,53487870,176,176,176,176,0
20241230,122500,53487870,176,176,176,176,0
20241230,122400,53487870,176,176,176,176,100
20241230,122300,53470270,176,176,176,176,2001
20241230,122200,53118094,176,176,176,176,1
20241230,122100,53117918,176,176,176,176,89
20241230,122000,53102254,176,176,176,176,0
20241230,121900,53102254,176,176,176,176,0
20241230,121800,53102254,176,176,176,176,500
20241230,121700,53014254,175,176,176,175,16
20241230,121600,53011444,176,176,176,176,501
20241230,121500,52923268,176,176,176,176,0
20241230,121400,52923268,176,176,176,176,3
20241230,121300,52922740,176,176,176,176,2
20241230,121200,52922388,176,176,176,176,120
20241230,121100,52901268,176,176,176,176,1338
20241230,121000,52665780,176,176,176,176,0
20241230,120900,52665780,176,176,176,176,7
20241230,120800,52664548,176,176,176,176,89
20241230,120700,52648884,176,176,176,176,4
20241230,120600,52648180,175,175,175,175,0
20241230,120500,52648180,175,175,175,175,168
20241230,120400,52618780,175,175,175,175,0
20241230,120300,52618780,175,175,175,175,15
20241230,120200,52616155,175,175,175,175,0
20241230,120100,52616155,175,175,175,175,1
20241230,120000,52615980,176,176,176,176,16
20241230,115900,52613164,175,175,175,175,500
20241230,115800,52525664,175,175,175,175,5
20241230,115700,52524789,176,176,176,176,0
20241230,115600,52524789,176,176,176,176,39
20241230,115500,52517925,176,176,176,176,0
20241230,115400,52517925,176,176,176,176,0
20241230,115300,52517925,176,176,176,176,0
20241230,115200,52517925,176,176,176,176,18
20241230,115100,52514757,176,176,176,176,0
20241230,115000,52514757,176,176,176,176,60
20241230,114900,52504197,176,176,176,176,0
20241230,114800,52504197,176,176,176,176,874
20241230,114700,52350373,175,175,175,175,0
20241230,114600,52350373,175,175,175,175,20000
20241230,114500,48850373,176,176,176,176,30
20241230,114400,48845093,176,176,176,176,17
20241230,114300,48842101,176,176,176,176,0
20241230,114200,48842101,176,176,176,176,501
20241230,114100,48753925,175,175,175,175,7
20241230,114000,48752700,176,176,176,176,2731
20241230,113900,48272044,176,176,176,176,13
20241230,113800,48269756,175,175,175,175,0
20241230,113700,48269756,175,175,175,175,0
20241230,113600,48269756,175,175,175,175,3416
20241230,113500,47671956,176,176,176,176,500
20241230,113400,47583956,176,176,176,176,1
20241230,113300,47583780,176,176,176,176,1
20241230,113200,47583604,176,176,176,176,0
20241230,113100,47583604,176,176,176,176,2
20241230,113000,47583252,176,176,176,176,28
20241230,112900,47578324,176,176,176,176,0
20241230,112800,47578324,176,176,176,176,0
20241230,112700,47578324,176,176,176,176,1000
20241230,112600,47402324,176,176,176,176,10
20241230,112500,47400564,176,176,176,176,3
20241230,112400,47400036,175,175,175,175,0
20241230,112300,47400036,175,175,175,175,0
20241230,112200,47400036,175,177,177,175,1798
20241230,112100,47083549,176,176,176,176,466
20241230,112000,47001533,176,177,177,176,3615
20241230,111900,46365265,177,177,177,177,8
20241230,111800,46363849,176,177,177,176,13278
20241230,111700,44013657,177,177,177,177,31713
20241230,111600,38400456,177,176,177,176,52
20241230,111500,38391303,178,179,179,178,13416
20241230,111400,36003254,179,179,179,179,2
20241230,111300,36002896,179,179,179,179,37
20241230,111200,35996273,178,178,178,178,2630
20241230,111100,35528133,178,178,178,178,8
20241230,111000,35526709,178,178,178,178,1
20241230,110900,35526531,178,178,178,178,1759
20241230,110800,35213429,178,178,178,178,43
20241230,110700,35205775,178,178,178,178,1404
20241230,110600,34955863,178,178,178,176,14071
20241230,110500,32472851,178,176,179,176,12845
20241230,110400,30205482,182,182,182,182,0
20241230,110300,30205482,182,182,182,182,0
20241230,110200,30205482,182,175,182,175,27058
20241230,110100,25370679,172,172,172,172,0
20241230,110000,25370679,172,172,172,172,8
20241230,105900,25369303,172,172,172,172,19
20241230,105800,25366035,172,172,172,172,0
20241230,105700,25366035,172,172,172,172,1
20241230,105600,25365863,174,174,174,174,0
20241230,105500,25365863,174,174,174,174,13865
20241230,105400,22953353,174,174,174,174,0
20241230,105300,22953353,174,174,174,174,0
20241230,105200,22953353,174,172,174,172,5
20241230,105100,22952491,174,174,174,174,26
20241230,105000,22947967,173,173,173,173,2718
20241230,104900,22477753,173,173,173,173,800
20241230,104800,22339353,173,173,173,173,0
20241230,104700,22339353,173,174,174,173,1814
20241230,104600,22025503,174,174,174,174,1
20241230,104500,22025329,174,174,174,174,1003
20241230,104400,21850807,174,174,174,174,74
20241230,104300,21837931,174,174,174,174,325
20241230,104200,21781381,175,175,175,175,0
20241230,104100,21781381,175,175,175,175,0
20241230,104000,21781381,175,175,175,175,0
20241230,103900,21781381,175,174,175,174,1031
20241230,103800,21601616,173,173,175,172,8384
20241230,103700,20138992,172,172,172,172,768
20241230,103600,20006896,172,172,172,172,0
20241230,103500,20006896,172,172,172,172,0
20241230,103400,20006896,172,172,172,172,23
20241230,103300,20002940,173,173,173,173,0
20241230,103200,20002940,173,173,173,170,15
20241230,103100,20000378,173,171,173,171,397
20241230,103000,19932301,171,171,171,171,13000
20241230,102900,17709301,171,171,171,171,0
20241230,102800,17709301,171,171,171,171,0
20241230,102700,17709301,171,171,171,171,0
20241230,102600,17709301,171,171,171,171,0
20241230,102500,17709301,171,170,171,170,800
20241230,102400,17572801,170,170,170,170,12435
20241230,102300,15458851,169,169,169,169,9344
20241230,102200,13879715,169,169,169,169,50
20241230,102100,13871265,169,169,169,169,0
20241230,102000,13871265,169,169,169,169,50
20241230,101900,13862815,169,169,169,169,0
20241230,101800,13862815,169,169,169,169,3
20241230,101700,13862308,169,169,169,169,100
20241230,101600,13845408,169,169,169,169,0
20241230,101500,13845408,169,169,169,169,24
20241230,101400,13841352,169,169,169,168,1185
20241230,101300,13641671,169,169,169,169,63
20241230,101200,13631024,169,169,169,169,18
20241230,101100,13627982,169,169,169,169,2
20241230,101000,13627644,169,169,169,169,1076
20241230,100900,13445800,170,170,170,170,21
20241230,100800,13442230,170,169,170,169,275
20241230,100700,13395745,170,170,170,170,0
20241230,100600,13395745,170,170,170,170,1
20241230,100500,13395575,170,170,170,170,0
20241230,100400,13395575,170,170,171,170,32
20241230,100300,13390114,169,169,169,169,0
20241230,100200,13390114,169,169,169,169,1491
20241230,100100,13138135,169,168,169,168,118
20241230,100000,13118205,169,169,169,169,1009
20241230,095900,12947684,169,169,169,169,4
20241230,095800,12947008,169,169,169,169,8
20241230,095700,12945656,169,169,169,169,2882
20241230,095600,12458598,169,169,169,169,5600
20241230,095500,11512198,168,169,169,168,4053
20241230,095400,10827243,169,169,169,169,4655
20241230,095300,10040548,169,169,169,169,0
20241230,095200,10040548,169,169,169,169,167
20241230,095100,10012325,170,170,170,170,59
20241230,095000,10002295,170,170,170,170,2021
20241230,094900,9658725,171,171,171,171,0
20241230,094800,9658725,171,171,171,171,145
20241230,094700,9633930,171,171,171,171,320
20241230,094600,9579210,171,171,171,171,156
20241230,094500,9552534,171,170,171,170,9
20241230,094400,9550996,171,171,171,171,1
20241230,094300,9550825,171,170,171,170,645
20241230,094200,9440915,170,170,170,170,3006
20241230,094100,8929895,171,171,171,171,0
20241230,094000,8929895,171,170,171,170,67
20241230,093900,8918504,171,171,171,171,834
20241230,093800,8775890,171,171,171,171,0
20241230,093700,8775890,171,171,171,171,11
20241230,093600,8774009,171,171,171,171,139
20241230,093500,8750240,171,171,171,171,103
20241230,093400,8732627,171,171,171,171,1
20241230,093300,8732456,170,170,170,170,0
20241230,093200,8732456,170,170,170,170,808
20241230,093100,8595096,170,170,170,170,6
20241230,093000,8594076,170,170,170,170,0
20241230,092900,8594076,170,170,170,170,1000
20241230,092800,8424076,170,170,170,170,100
20241230,092700,8407076,170,170,170,170,1
20241230,092600,8406906,169,169,169,169,0
20241230,092500,8406906,169,169,169,169,0
20241230,092400,8406906,169,169,169,169,140
20241230,092300,8383246,169,169,169,169,0
20241230,092200,8383246,169,169,169,169,0
20241230,092100,8383246,169,169,169,169,265
20241230,092000,8338461,169,169,169,169,100
20241230,091900,8321561,170,169,170,169,3045
20241230,091800,7803955,169,169,169,169,0
20241230,091700,7803955,169,169,169,169,608
20241230,091600,7701203,169,169,169,169,0
20241230,091500,7701203,169,169,169,169,7
20241230,091400,7700020,169,169,169,169,0
20241230,091300,7700020,169,169,169,169,172
20241230,091200,7670952,169,169,169,169,124
20241230,091100,7649996,169,169,169,169,340
20241230,091000,7592536,169,168,169,167,108
20241230,090900,7574450,168,168,168,168,20259
20241230,090800,4170938,168,168,168,168,224
20241230,090700,4133306,168,167,168,167,11331
20241230,090600,2240368,168,168,168,168,9276
20241230,090500,682000,168,169,169,168,86
20241230,090400,667542,169,169,169,169,96
20241230,090300,651318,169,168,169,168,527
20241230,090200,562773,169,169,169,169,152
20241230,090100,537085,169,168,169,168,1520
20241230,090000,281723,169,169,169,169,1667