stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,184400,710396281,629,629,629,629,16960
20241204,184300,710396281,629,629,629,629,0
20241204,184200,710396281,629,629,629,629,0
20241204,184100,710396281,629,629,629,629,0
20241204,184000,710396281,629,629,629,629,0
20241204,183900,710396281,629,629,629,629,0
20241204,183800,710396281,629,629,629,629,0
20241204,183700,710396281,629,629,629,629,0
20241204,183600,710396281,629,629,629,629,0
20241204,183500,710396281,629,629,629,629,0
20241204,183400,710396281,629,629,629,629,0
20241204,183300,710396281,629,629,629,629,0
20241204,183200,710396281,629,629,629,629,0
20241204,183100,710396281,629,629,629,629,0
20241204,183000,710396281,629,629,629,629,0
20241204,182900,710396281,629,629,629,629,0
20241204,182800,710396281,629,629,629,629,0
20241204,182700,710396281,629,629,629,629,0
20241204,182600,710396281,629,629,629,629,0
20241204,182500,710396281,629,629,629,629,0
20241204,182400,710396281,629,629,629,629,0
20241204,182300,710396281,629,629,629,629,0
20241204,182200,710396281,629,629,629,629,0
20241204,182100,710396281,629,629,629,629,0
20241204,182000,710396281,629,629,629,629,0
20241204,181900,710396281,629,629,629,629,0
20241204,181800,710396281,629,629,629,629,0
20241204,181700,710396281,629,629,629,629,0
20241204,181600,710396281,629,629,629,629,0
20241204,181500,710396281,629,629,629,629,0
20241204,181400,710396281,629,629,629,629,16960
20241204,181300,710396281,629,629,629,629,0
20241204,181200,710396281,629,629,629,629,0
20241204,181100,710396281,629,629,629,629,0
20241204,181000,710396281,629,629,629,629,0
20241204,180900,710396281,629,629,629,629,0
20241204,180800,710396281,629,629,629,629,0
20241204,180700,710396281,629,629,629,629,0
20241204,180600,710396281,629,629,629,629,0
20241204,180500,710396281,629,629,629,629,0
20241204,180400,710396281,629,629,629,629,0
20241204,180300,710396281,629,629,629,629,0
20241204,180200,710396281,629,629,629,629,0
20241204,180100,710396281,629,629,629,629,0
20241204,180000,710396281,629,629,629,629,0
20241204,175900,710396281,629,629,629,629,0
20241204,175800,710396281,629,629,629,629,0
20241204,175700,710396281,629,629,629,629,0
20241204,175600,710396281,629,629,629,629,0
20241204,175500,710396281,629,629,629,629,0
20241204,175400,710396281,629,629,629,629,0
20241204,175300,710396281,629,629,629,629,0
20241204,175200,710396281,629,629,629,629,0
20241204,175100,710396281,629,629,629,629,0
20241204,175000,710396281,629,629,629,629,0
20241204,174900,710396281,629,629,629,629,0
20241204,174800,710396281,629,629,629,629,0
20241204,174700,710396281,629,629,629,629,0
20241204,174600,710396281,629,629,629,629,0
20241204,174500,710396281,629,629,629,629,0
20241204,174400,710396281,629,629,629,629,16960
20241204,174300,710396281,629,629,629,629,0
20241204,174200,710396281,629,629,629,629,0
20241204,174100,710396281,629,629,629,629,0
20241204,174000,710396281,629,629,629,629,0
20241204,173900,710396281,629,629,629,629,0
20241204,173800,710396281,629,629,629,629,0
20241204,173700,710396281,629,629,629,629,0
20241204,173600,710396281,629,629,629,629,0
20241204,173500,710396281,629,629,629,629,0
20241204,173400,710396281,629,629,629,629,0
20241204,173300,710396281,629,629,629,629,0
20241204,173200,710396281,629,629,629,629,0
20241204,173100,710396281,629,629,629,629,0
20241204,173000,710396281,629,629,629,629,0
20241204,172900,710396281,629,629,629,629,0
20241204,172800,710396281,629,629,629,629,0
20241204,172700,710396281,629,629,629,629,0
20241204,172600,710396281,629,629,629,629,0
20241204,172500,710396281,629,629,629,629,0
20241204,172400,710396281,629,629,629,629,0
20241204,172300,710396281,629,629,629,629,0
20241204,172200,710396281,629,629,629,629,0
20241204,172100,710396281,629,629,629,629,0
20241204,172000,710396281,629,629,629,629,0
20241204,171900,710396281,629,629,629,629,0
20241204,171800,710396281,629,629,629,629,0
20241204,171700,710396281,629,629,629,629,0
20241204,171600,710396281,629,629,629,629,0
20241204,171500,710396281,629,629,629,629,0
20241204,171400,710396281,629,629,629,629,16960
20241204,171300,710396281,629,629,629,629,0
20241204,171200,710396281,629,629,629,629,0
20241204,171100,710396281,629,629,629,629,0
20241204,171000,710396281,629,629,629,629,0
20241204,170900,710396281,629,629,629,629,0
20241204,170800,710396281,629,629,629,629,0
20241204,170700,710396281,629,629,629,629,0
20241204,170600,710396281,629,629,629,629,0
20241204,170500,710396281,629,629,629,629,0
20241204,170400,710396281,629,629,629,629,0
20241204,170300,710396281,629,629,629,629,0
20241204,170200,710396281,629,629,629,629,0
20241204,170100,710396281,629,629,629,629,0
20241204,170000,710396281,629,629,629,629,0
20241204,165900,710396281,629,629,629,629,0
20241204,165800,710396281,629,629,629,629,0
20241204,165700,710396281,629,629,629,629,0
20241204,165600,710396281,629,629,629,629,0
20241204,165500,710396281,629,629,629,629,0
20241204,165400,710396281,629,629,629,629,0
20241204,165300,710396281,629,629,629,629,0
20241204,165200,710396281,629,629,629,629,0
20241204,165100,710396281,629,629,629,629,0
20241204,165000,710396281,629,629,629,629,0
20241204,164900,710396281,629,629,629,629,0
20241204,164800,710396281,629,629,629,629,0
20241204,164700,710396281,629,629,629,629,0
20241204,164600,710396281,629,629,629,629,0
20241204,164500,710396281,629,629,629,629,0
20241204,164400,710396281,629,629,629,629,16960
20241204,164300,710396281,629,629,629,629,0
20241204,164200,710396281,629,629,629,629,0
20241204,164100,710396281,629,629,629,629,0
20241204,164000,710396281,629,629,629,629,0
20241204,163900,710396281,629,629,629,629,0
20241204,163800,710396281,629,629,629,629,0
20241204,163700,710396281,629,629,629,629,0
20241204,163600,710396281,629,629,629,629,0
20241204,163500,710396281,629,629,629,629,0
20241204,163400,710396281,629,629,629,629,0
20241204,163300,710396281,629,629,629,629,0
20241204,163200,710396281,629,629,629,629,0
20241204,163100,710396281,629,629,629,629,0
20241204,163000,710396281,629,629,629,629,0
20241204,162900,710396281,629,629,629,629,0
20241204,162800,710396281,629,629,629,629,0
20241204,162700,710396281,629,629,629,629,0
20241204,162600,710396281,629,629,629,629,0
20241204,162500,710396281,629,629,629,629,0
20241204,162400,710396281,629,629,629,629,0
20241204,162300,710396281,629,629,629,629,0
20241204,162200,710396281,629,629,629,629,0
20241204,162100,710396281,629,629,629,629,0
20241204,162000,710396281,629,629,629,629,0
20241204,161900,710396281,629,629,629,629,0
20241204,161800,710396281,629,629,629,629,0
20241204,161700,710396281,629,629,629,629,0
20241204,161600,710396281,629,629,629,629,0
20241204,161500,710396281,629,629,629,629,0
20241204,161400,710396281,629,629,629,629,16960
20241204,161300,710396281,629,629,629,629,0
20241204,161200,710396281,629,629,629,629,0
20241204,161100,710396281,629,629,629,629,0
20241204,161000,710396281,629,629,629,629,0
20241204,160900,710396281,629,629,629,629,0
20241204,160800,710396281,629,629,629,629,0
20241204,160700,710396281,629,629,629,629,0
20241204,160600,710396281,629,629,629,629,0
20241204,160500,710396281,629,629,629,629,0
20241204,160400,710396281,629,629,629,629,0
20241204,160300,710396281,629,629,629,629,0
20241204,160200,710396281,629,629,629,629,0
20241204,160100,710396281,629,629,629,629,0
20241204,160000,710396281,629,629,629,629,0
20241204,155900,710396281,629,629,629,629,0
20241204,155800,710396281,629,629,629,629,0
20241204,155700,710396281,629,629,629,629,0
20241204,155600,710396281,629,629,629,629,0
20241204,155500,710396281,629,629,629,629,0
20241204,155400,710396281,629,629,629,629,0
20241204,155300,710396281,629,629,629,629,0
20241204,155200,710396281,629,629,629,629,0
20241204,155100,710396281,629,629,629,629,0
20241204,155000,710396281,629,629,629,629,0
20241204,154900,710396281,629,629,629,629,0
20241204,154800,710396281,629,629,629,629,0
20241204,154700,710396281,629,629,629,629,0
20241204,154600,710396281,629,629,629,629,0
20241204,154500,710396281,629,629,629,629,0
20241204,154400,710396281,629,629,629,629,16960
20241204,154300,710396281,629,629,629,629,0
20241204,154200,710396281,629,629,629,629,0
20241204,154100,710396281,629,629,629,629,0
20241204,154000,710396281,629,629,629,629,0
20241204,153900,710396281,629,629,629,629,0
20241204,153800,710396281,629,629,629,629,0
20241204,153700,710396281,629,629,629,629,0
20241204,153600,710396281,629,629,629,629,0
20241204,153500,710396281,629,629,629,629,0
20241204,153400,710396281,629,629,629,629,0
20241204,153300,710396281,629,629,629,629,0
20241204,153200,710396281,629,629,629,629,0
20241204,153100,710396281,629,629,629,629,0
20241204,153000,710396281,629,629,629,629,16960
20241204,152900,699728441,629,629,629,629,0
20241204,152800,699728441,629,629,629,629,0
20241204,152700,699728441,629,629,629,629,0
20241204,152600,699728441,629,629,629,629,0
20241204,152500,699728441,629,629,629,629,0
20241204,152400,699728441,629,629,629,629,0
20241204,152300,699728441,629,629,629,629,0
20241204,152200,699728441,629,629,629,629,0
20241204,152100,699728441,629,629,629,629,0
20241204,152000,699728441,629,629,629,629,0
20241204,151900,699728441,629,631,631,629,5931
20241204,151800,695997666,631,631,631,630,8832
20241204,151700,690430543,632,633,633,632,310
20241204,151600,690234521,633,631,633,631,525
20241204,151500,689903202,631,631,631,631,1350
20241204,151400,689051352,631,631,631,631,100
20241204,151300,688988252,630,630,630,630,0
20241204,151200,688988252,630,631,631,630,918
20241204,151100,688409892,631,631,631,631,20
20241204,151000,688397272,630,630,630,630,100
20241204,150900,688334272,629,630,630,629,402
20241204,150800,688081024,631,630,631,630,206
20241204,150700,687951238,630,630,630,630,4398
20241204,150600,685180498,630,630,630,630,5652
20241204,150500,681619738,630,631,631,630,516
20241204,150400,681294657,631,631,631,631,1
20241204,150300,681294026,631,631,631,631,20
20241204,150200,681281406,630,630,630,630,1206
20241204,150100,680521626,629,629,629,629,1
20241204,150000,680520997,630,630,630,630,20
20241204,145900,680508397,630,630,630,630,500
20241204,145800,680193397,630,630,630,630,2465
20241204,145700,678640447,630,630,630,630,7400
20241204,145600,673978447,630,630,630,630,0
20241204,145500,673978447,630,632,632,630,9413
20241204,145400,668043151,632,633,633,632,6
20241204,145300,668039356,633,633,633,633,0
20241204,145200,668039356,633,633,633,633,1
20241204,145100,668038723,633,632,633,632,2
20241204,145000,668037458,630,630,630,630,0
20241204,144900,668037458,630,630,630,630,1
20241204,144800,668036828,631,631,631,631,5735
20241204,144700,664418043,631,631,631,631,0
20241204,144600,664418043,631,633,633,631,11
20241204,144500,664411082,633,633,633,633,0
20241204,144400,664411082,633,633,633,633,0
20241204,144300,664411082,633,633,633,633,15
20241204,144200,664401587,633,633,633,633,0
20241204,144100,664401587,633,633,633,633,0
20241204,144000,664401587,633,633,633,633,0
20241204,143900,664401587,633,633,633,633,0
20241204,143800,664401587,633,633,633,633,3488
20241204,143700,662193683,633,633,633,633,500
20241204,143600,661877183,633,633,633,632,580
20241204,143500,661510069,632,632,632,632,2562
20241204,143400,659890885,632,630,632,630,2653
20241204,143300,658217772,631,631,631,631,12
20241204,143200,658210200,631,631,631,631,11
20241204,143100,658203259,631,631,631,631,6
20241204,143000,658199473,631,629,631,629,1043
20241204,142900,657541500,631,631,631,631,825
20241204,142800,657020925,628,628,628,628,0
20241204,142700,657020925,628,629,630,628,1248
20241204,142600,656235187,629,629,629,629,0
20241204,142500,656235187,629,630,630,629,28
20241204,142400,656217565,630,630,630,630,0
20241204,142300,656217565,630,630,630,630,45
20241204,142200,656189215,628,630,630,628,5260
20241204,142100,652875915,628,628,628,628,0
20241204,142000,652875915,628,628,628,628,0
20241204,141900,652875915,628,628,628,628,1
20241204,141800,652875287,630,630,630,630,0
20241204,141700,652875287,630,628,630,628,409
20241204,141600,652618421,628,628,628,628,0
20241204,141500,652618421,628,628,628,628,50
20241204,141400,652587021,628,628,628,628,515
20241204,141300,652263601,628,628,628,628,0
20241204,141200,652263601,628,628,628,628,100
20241204,141100,652200801,630,630,630,630,10
20241204,141000,652194501,630,627,630,627,3032
20241204,140900,650290392,627,627,627,627,499
20241204,140800,649977519,626,627,627,626,419
20241204,140700,649715122,628,627,628,627,359
20241204,140600,649489979,627,627,627,627,0
20241204,140500,649489979,627,627,627,627,11870
20241204,140400,642047489,627,631,631,627,39420
20241204,140300,617271000,631,631,631,631,35
20241204,140200,617248915,631,631,631,631,76
20241204,140100,617200959,631,631,631,631,42
20241204,140000,617174457,630,630,630,630,2571
20241204,135900,615554727,630,630,630,630,153
20241204,135800,615458337,631,631,631,631,1157
20241204,135700,614728270,631,631,631,631,10
20241204,135600,614721960,632,632,632,632,0
20241204,135500,614721960,632,631,632,631,4914
20241204,135400,611619726,633,633,633,633,0
20241204,135300,611619726,633,633,633,633,96
20241204,135200,611558958,633,633,633,633,12
20241204,135100,611551362,631,632,632,631,498
20241204,135000,611237104,633,633,633,633,300
20241204,134900,611047204,633,633,633,633,2
20241204,134800,611045938,633,633,633,633,1
20241204,134700,611045305,634,634,634,634,1
20241204,134600,611044671,634,633,634,633,119
20241204,134500,610969343,633,633,633,633,132
20241204,134400,610885787,633,633,633,633,2460
20241204,134300,609328607,632,632,632,632,44
20241204,134200,609300799,632,633,633,632,512
20241204,134100,608977170,633,633,633,631,129
20241204,134000,608895609,633,633,633,632,2653
20241204,133900,607218094,633,633,633,632,620
20241204,133800,606825940,633,633,633,633,650
20241204,133700,606414490,634,634,634,634,0
20241204,133600,606414490,634,634,634,634,11
20241204,133500,606407516,632,634,634,632,99
20241204,133400,606344918,634,634,634,634,28
20241204,133300,606327166,634,634,634,634,11
20241204,133200,606320192,635,634,635,634,12
20241204,133100,606312581,635,635,635,635,0
20241204,133000,606312581,635,634,635,634,11
20241204,132900,606305606,632,635,635,632,29
20241204,132800,606287221,635,635,635,632,1634
20241204,132700,605254401,635,635,635,635,652
20241204,132600,604840381,635,635,635,634,1794
20241204,132500,603702768,635,634,635,634,3055
20241204,132400,601765887,634,634,634,634,145
20241204,132300,601673957,634,634,634,634,34
20241204,132200,601652401,634,634,634,634,15021
20241204,132100,592129087,634,634,634,634,105
20241204,132000,592062517,634,634,634,634,3988
20241204,131900,589534125,634,633,634,632,711
20241204,131800,589084151,633,632,633,632,222
20241204,131700,588943844,631,631,631,631,101
20241204,131600,588880113,629,629,629,629,0
20241204,131500,588880113,629,631,631,629,6418
20241204,131400,584835849,632,632,632,632,51
20241204,131300,584803617,631,631,631,631,766
20241204,131200,584320271,631,631,631,631,127
20241204,131100,584240134,631,631,631,631,3
20241204,131000,584238241,631,631,631,631,65
20241204,130900,584197226,631,631,631,629,798
20241204,130800,583694110,631,628,631,628,51
20241204,130700,583662079,631,631,631,631,0
20241204,130600,583662079,631,630,631,627,65
20241204,130500,583621204,631,631,631,631,0
20241204,130400,583621204,631,631,631,631,0
20241204,130300,583621204,631,630,631,630,323
20241204,130200,583417711,630,630,630,630,20
20241204,130100,583405111,630,626,630,626,2238
20241204,130000,581997430,626,626,626,626,904
20241204,125900,581431526,629,628,629,628,71
20241204,125800,581386936,626,628,628,625,10060
20241204,125700,575095287,628,629,629,626,1013
20241204,125600,574459133,626,626,626,626,0
20241204,125500,574459133,626,626,626,626,381
20241204,125400,574220627,626,626,626,626,1
20241204,125300,574220001,625,628,628,625,54138
20241204,125200,540342919,628,629,629,628,280
20241204,125100,540166800,629,630,630,629,221
20241204,125000,540027781,630,630,630,630,2669
20241204,124900,538346311,631,631,631,631,1
20241204,124800,538345680,631,631,631,631,1
20241204,124700,538345049,630,630,630,630,0
20241204,124600,538345049,630,630,630,630,0
20241204,124500,538345049,630,630,630,630,1
20241204,124400,538344419,630,632,632,630,2211
20241204,124300,536947489,632,632,632,632,0
20241204,124200,536947489,632,632,632,632,3
20241204,124100,536945593,632,630,632,629,41
20241204,124000,536919781,632,632,632,632,0
20241204,123900,536919781,632,629,632,627,13403
20241204,123800,528509095,629,630,632,629,4012
20241204,123700,525985517,629,630,630,629,776
20241204,123600,525497112,630,630,630,630,0
20241204,123500,525497112,630,629,630,629,863
20241204,123400,524953489,628,628,628,628,0
20241204,123300,524953489,628,628,628,628,1119
20241204,123200,524250757,630,630,630,630,0
20241204,123100,524250757,630,630,630,630,8
20241204,123000,524245717,629,629,629,628,3965
20241204,122900,521754732,628,628,628,628,0
20241204,122800,521754732,628,628,628,628,0
20241204,122700,521754732,628,628,628,628,0
20241204,122600,521754732,628,628,628,628,4
20241204,122500,521752220,628,630,632,628,4076
20241204,122400,519190447,630,631,631,630,10
20241204,122300,519184142,631,631,631,631,5
20241204,122200,519180987,631,631,631,631,50
20241204,122100,519149437,630,630,630,630,200
20241204,122000,519023437,630,630,630,630,0
20241204,121900,519023437,630,630,630,630,1
20241204,121800,519022807,630,630,630,630,5
20241204,121700,519019657,628,628,628,628,1945
20241204,121600,517798197,629,629,629,629,0
20241204,121500,517798197,629,629,629,629,0
20241204,121400,517798197,629,629,629,629,1000
20241204,121300,517169197,629,629,629,629,177
20241204,121200,517057864,630,630,630,630,0
20241204,121100,517057864,630,630,630,630,100
20241204,121000,516994864,631,631,631,631,14
20241204,120900,516986030,631,631,631,631,1
20241204,120800,516985399,630,630,630,630,2488
20241204,120700,515417959,630,631,631,630,1190
20241204,120600,514668250,630,630,630,630,0
20241204,120500,514668250,630,630,630,630,0
20241204,120400,514668250,630,630,630,630,0
20241204,120300,514668250,630,630,630,630,0
20241204,120200,514668250,630,630,630,630,211
20241204,120100,514535320,632,632,632,632,310
20241204,120000,514339400,632,632,632,632,0
20241204,115900,514339400,632,628,632,628,503
20241204,115800,514023504,632,632,632,632,10
20241204,115700,514017184,632,629,632,628,2144
20241204,115600,512669642,629,629,629,629,500
20241204,115500,512355142,629,629,629,629,0
20241204,115400,512355142,629,631,631,629,3429
20241204,115300,510198280,632,632,632,632,0
20241204,115200,510198280,632,632,632,632,31
20241204,115100,510178688,629,630,630,629,200
20241204,115000,510052786,632,630,632,630,2500
20241204,114900,508476786,630,630,630,630,1
20241204,114800,508476156,629,629,629,629,5000
20241204,114700,505331156,629,629,629,629,622
20241204,114600,504939918,629,629,629,629,100
20241204,114500,504877018,629,632,632,629,5003
20241204,114400,501730122,629,629,629,629,1000
20241204,114300,501101122,632,631,632,629,1794
20241204,114200,499971377,630,630,630,630,0
20241204,114100,499971377,630,630,630,630,0
20241204,114000,499971377,630,630,630,630,10799
20241204,113900,493168007,630,630,630,630,2
20241204,113800,493166747,626,626,626,626,0
20241204,113700,493166747,626,627,627,626,3932
20241204,113600,490703250,627,628,628,627,460
20241204,113500,490414500,630,630,630,630,514
20241204,113400,490090680,626,627,627,626,828
20241204,113300,489572013,627,629,629,627,1000
20241204,113200,488944993,627,627,627,627,600
20241204,113100,488568793,630,628,630,627,1003
20241204,113000,487939902,627,628,628,627,3714
20241204,112900,485609690,630,628,630,627,71
20241204,112800,485565104,629,629,629,629,1183
20241204,112700,484820997,629,631,631,629,64
20241204,112600,484780673,631,631,631,631,0
20241204,112500,484780673,631,630,631,630,106
20241204,112400,484713876,630,630,630,630,369
20241204,112300,484481406,631,630,631,629,2659
20241204,112200,482808434,631,631,631,631,2
20241204,112100,482807172,631,629,631,629,72
20241204,112000,482761782,629,629,629,629,3917
20241204,111900,480297989,626,626,626,626,0
20241204,111800,480297989,626,626,626,626,0
20241204,111700,480297989,626,627,627,626,2028
20241204,111600,479028451,626,626,626,626,0
20241204,111500,479028451,626,627,628,626,3428
20241204,111400,476880492,630,630,630,630,10
20241204,111300,476874192,630,630,630,627,11629
20241204,111200,469575802,630,630,630,630,3
20241204,111100,469573912,630,630,630,630,1
20241204,111000,469573282,630,630,630,630,0
20241204,110900,469573282,630,630,630,630,0
20241204,110800,469573282,630,630,630,630,0
20241204,110700,469573282,630,629,630,629,2155
20241204,110600,468216787,630,630,630,630,905
20241204,110500,467646637,630,630,630,630,15
20241204,110400,467637187,630,630,630,630,50
20241204,110300,467605687,628,628,628,628,9064
20241204,110200,461913495,628,628,628,628,23952
20241204,110100,446871639,633,629,633,628,358
20241204,110000,446646468,628,629,629,628,3300
20241204,105900,444571768,629,633,633,629,15541
20241204,105800,434790886,633,633,633,633,0
20241204,105700,434790886,633,633,633,633,263
20241204,105600,434624407,632,632,632,632,0
20241204,105500,434624407,632,631,632,631,3477
20241204,105400,432427406,631,631,631,631,0
20241204,105300,432427406,631,631,631,631,840
20241204,105200,431897366,631,631,631,631,500
20241204,105100,431581866,631,631,631,631,0
20241204,105000,431581866,631,630,631,630,847
20241204,104900,431048252,631,631,631,631,345
20241204,104800,430830557,631,631,631,631,70
20241204,104700,430786387,631,631,631,631,70
20241204,104600,430742217,631,630,631,630,1140
20241204,104500,430024016,631,631,631,631,674
20241204,104400,429598722,631,632,632,630,13018
20241204,104300,421391537,632,632,632,632,100
20241204,104200,421328337,632,632,632,632,0
20241204,104100,421328337,632,631,632,631,690
20241204,104000,420892447,632,632,633,631,2691
20241204,103900,419192788,632,632,632,632,421
20241204,103800,418926716,632,632,632,632,0
20241204,103700,418926716,632,632,632,632,0
20241204,103600,418926716,632,632,632,632,0
20241204,103500,418926716,632,634,634,632,55
20241204,103400,418891946,634,632,634,632,132
20241204,103300,418808518,634,635,635,634,262
20241204,103200,418642409,634,634,634,630,457
20241204,103100,418354313,634,633,634,633,1418
20241204,103000,417456408,631,633,633,630,3540
20241204,102900,415221750,632,632,632,632,10
20241204,102800,415215430,631,631,631,631,10000
20241204,102700,408905430,631,631,631,631,5500
20241204,102600,405434930,631,631,631,631,8000
20241204,102500,400386930,631,631,631,631,1300
20241204,102400,399566630,630,634,634,630,116
20241204,102300,399493144,634,630,634,630,786
20241204,102200,398997956,630,630,630,630,2017
20241204,102100,397727246,630,630,634,630,532
20241204,102000,397392006,635,635,635,635,0
20241204,101900,397392006,635,630,635,629,6930
20241204,101800,393026706,630,631,634,630,5572
20241204,101700,389513973,631,631,631,631,641
20241204,101600,389109502,630,633,633,630,5471
20241204,101500,385662765,634,635,635,634,2
20241204,101400,385661496,630,632,632,629,13311
20241204,101300,377276560,630,630,630,630,0
20241204,101200,377276560,630,630,630,630,0
20241204,101100,377276560,630,630,630,630,54
20241204,101000,377242540,630,634,634,630,34096
20241204,100900,355645320,634,630,634,630,210
20241204,100800,355512220,630,631,631,630,10000
20241204,100700,349210946,630,634,634,630,20707
20241204,100600,336160870,634,634,634,631,1531
20241204,100500,335190240,634,632,634,632,446
20241204,100400,334908076,634,634,634,634,1
20241204,100300,334907442,630,634,634,630,30000
20241204,100200,315997350,636,636,636,634,628
20241204,100100,315599142,636,635,636,634,612
20241204,100000,315210038,634,634,634,634,0
20241204,095900,315210038,634,634,634,634,643
20241204,095800,314802376,631,631,631,631,1971
20241204,095700,313558675,631,631,631,630,3177
20241204,095600,311556629,630,632,632,630,14000
20241204,095500,302731468,631,632,632,631,4211
20241204,095400,300071325,632,634,634,631,19119
20241204,095300,287989211,636,635,636,635,5051
20241204,095200,284778806,635,631,635,630,13881
20241204,095100,276016863,629,631,631,629,3000
20241204,095000,274128563,629,633,633,629,12360
20241204,094900,266346260,636,633,636,633,2035
20241204,094800,265053313,630,632,632,628,11608
20241204,094700,257752445,633,633,636,632,11231
20241204,094600,250643158,634,634,634,630,1759
20241204,094500,249528308,634,634,634,630,5043
20241204,094400,246339823,637,635,637,633,2347
20241204,094300,244850904,635,635,636,635,6124
20241204,094200,240961855,636,635,636,625,109742
20241204,094100,172223434,638,640,640,635,17633
20241204,094000,161010573,640,638,641,637,4542
20241204,093900,158109168,641,639,641,638,14052
20241204,093800,149118979,641,641,641,638,25039
20241204,093700,133081346,643,641,643,641,3253
20241204,093600,130989955,642,644,644,642,19071
20241204,093500,118727388,644,647,647,644,127
20241204,093400,118645375,646,646,647,644,8745
20241204,093300,113004763,647,647,647,647,75
20241204,093200,112956238,648,648,648,648,3
20241204,093100,112954294,648,648,648,648,300
20241204,093000,112759894,649,649,649,649,15
20241204,092900,112750159,645,645,645,645,140
20241204,092800,112659859,645,647,647,645,10308
20241204,092700,106000563,648,647,648,646,324
20241204,092600,105790767,646,649,649,646,1905
20241204,092500,104559408,649,649,649,649,10
20241204,092400,104552918,651,645,651,645,4001
20241204,092300,101972267,650,650,650,649,824
20241204,092200,101436677,650,649,650,649,305
20241204,092100,101238731,649,644,649,644,5584
20241204,092000,97642630,644,645,646,644,4307
20241204,091900,94867722,644,644,644,644,1497
20241204,091800,93903654,644,645,649,644,2498
20241204,091700,92294409,644,649,649,644,37088
20241204,091600,68285666,649,649,649,648,12060
20241204,091500,60468496,649,648,649,648,253
20241204,091400,60304349,649,651,651,649,7343
20241204,091300,55530030,653,653,653,653,33
20241204,091200,55508481,652,655,655,652,2437
20241204,091100,53912469,655,654,655,654,1597
20241204,091000,52866440,653,654,654,653,509
20241204,090900,52534058,655,651,655,651,332
20241204,090800,52316638,651,649,657,648,356
20241204,090700,52085417,654,650,655,648,7951
20241204,090600,46896792,648,654,657,648,16875
20241204,090500,35908198,655,650,655,649,3174
20241204,090400,33845130,649,650,650,648,4978
20241204,090300,30613836,648,657,658,648,4794
20241204,090200,27482019,658,644,658,642,9189
20241204,090100,21501367,641,642,642,641,4000
20241204,090000,18934367,657,639,657,638,29575