stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,185200,5165045951,635,635,635,635,92799
20241204,185100,5165045951,635,635,635,635,0
20241204,185000,5165045951,635,635,635,635,0
20241204,184900,5165045951,635,635,635,635,0
20241204,184800,5165045951,635,635,635,635,0
20241204,184700,5165045951,635,635,635,635,0
20241204,184600,5165045951,635,635,635,635,0
20241204,184500,5165045951,635,635,635,635,0
20241204,184400,5165045951,635,635,635,635,0
20241204,184300,5165045951,635,635,635,635,0
20241204,184200,5165045951,635,635,635,635,0
20241204,184100,5165045951,635,635,635,635,0
20241204,184000,5165045951,635,635,635,635,0
20241204,183900,5165045951,635,635,635,635,0
20241204,183800,5165045951,635,635,635,635,0
20241204,183700,5165045951,635,635,635,635,0
20241204,183600,5165045951,635,635,635,635,0
20241204,183500,5165045951,635,635,635,635,0
20241204,183400,5165045951,635,635,635,635,0
20241204,183300,5165045951,635,635,635,635,0
20241204,183200,5165045951,635,635,635,635,0
20241204,183100,5165045951,635,635,635,635,0
20241204,183000,5165045951,635,635,635,635,0
20241204,182900,5165045951,635,635,635,635,0
20241204,182800,5165045951,635,635,635,635,0
20241204,182700,5165045951,635,635,635,635,0
20241204,182600,5165045951,635,635,635,635,0
20241204,182500,5165045951,635,635,635,635,0
20241204,182400,5165045951,635,635,635,635,0
20241204,182300,5165045951,635,635,635,635,0
20241204,182200,5165045951,635,635,635,635,92799
20241204,182100,5165045951,635,635,635,635,0
20241204,182000,5165045951,635,635,635,635,0
20241204,181900,5165045951,635,635,635,635,0
20241204,181800,5165045951,635,635,635,635,0
20241204,181700,5165045951,635,635,635,635,0
20241204,181600,5165045951,635,635,635,635,0
20241204,181500,5165045951,635,635,635,635,0
20241204,181400,5165045951,635,635,635,635,0
20241204,181300,5165045951,635,635,635,635,0
20241204,181200,5165045951,635,635,635,635,0
20241204,181100,5165045951,635,635,635,635,0
20241204,181000,5165045951,635,635,635,635,0
20241204,180900,5165045951,635,635,635,635,0
20241204,180800,5165045951,635,635,635,635,0
20241204,180700,5165045951,635,635,635,635,0
20241204,180600,5165045951,635,635,635,635,0
20241204,180500,5165045951,635,635,635,635,0
20241204,180400,5165045951,635,635,635,635,0
20241204,180300,5165045951,635,635,635,635,0
20241204,180200,5165045951,635,635,635,635,0
20241204,180100,5165045951,635,635,635,635,0
20241204,180000,5165045951,635,635,635,635,0
20241204,175900,5165045951,635,635,635,635,0
20241204,175800,5165045951,635,635,635,635,0
20241204,175700,5165045951,635,635,635,635,0
20241204,175600,5165045951,635,635,635,635,0
20241204,175500,5165045951,635,635,635,635,0
20241204,175400,5165045951,635,635,635,635,0
20241204,175300,5165045951,635,635,635,635,0
20241204,175200,5165045951,635,635,635,635,92799
20241204,175100,5165045951,635,635,635,635,0
20241204,175000,5165045951,635,635,635,635,0
20241204,174900,5165045951,635,635,635,635,0
20241204,174800,5165045951,635,635,635,635,0
20241204,174700,5165045951,635,635,635,635,0
20241204,174600,5165045951,635,635,635,635,0
20241204,174500,5165045951,635,635,635,635,0
20241204,174400,5165045951,635,635,635,635,0
20241204,174300,5165045951,635,635,635,635,0
20241204,174200,5165045951,635,635,635,635,0
20241204,174100,5165045951,635,635,635,635,0
20241204,174000,5165045951,635,635,635,635,0
20241204,173900,5165045951,635,635,635,635,0
20241204,173800,5165045951,635,635,635,635,0
20241204,173700,5165045951,635,635,635,635,0
20241204,173600,5165045951,635,635,635,635,0
20241204,173500,5165045951,635,635,635,635,0
20241204,173400,5165045951,635,635,635,635,0
20241204,173300,5165045951,635,635,635,635,0
20241204,173200,5165045951,635,635,635,635,0
20241204,173100,5165045951,635,635,635,635,0
20241204,173000,5165045951,635,635,635,635,0
20241204,172900,5165045951,635,635,635,635,0
20241204,172800,5165045951,635,635,635,635,0
20241204,172700,5165045951,635,635,635,635,0
20241204,172600,5165045951,635,635,635,635,0
20241204,172500,5165045951,635,635,635,635,0
20241204,172400,5165045951,635,635,635,635,0
20241204,172300,5165045951,635,635,635,635,0
20241204,172200,5165045951,635,635,635,635,92799
20241204,172100,5165045951,635,635,635,635,0
20241204,172000,5165045951,635,635,635,635,0
20241204,171900,5165045951,635,635,635,635,0
20241204,171800,5165045951,635,635,635,635,0
20241204,171700,5165045951,635,635,635,635,0
20241204,171600,5165045951,635,635,635,635,0
20241204,171500,5165045951,635,635,635,635,0
20241204,171400,5165045951,635,635,635,635,0
20241204,171300,5165045951,635,635,635,635,0
20241204,171200,5165045951,635,635,635,635,0
20241204,171100,5165045951,635,635,635,635,0
20241204,171000,5165045951,635,635,635,635,0
20241204,170900,5165045951,635,635,635,635,0
20241204,170800,5165045951,635,635,635,635,0
20241204,170700,5165045951,635,635,635,635,0
20241204,170600,5165045951,635,635,635,635,0
20241204,170500,5165045951,635,635,635,635,0
20241204,170400,5165045951,635,635,635,635,0
20241204,170300,5165045951,635,635,635,635,0
20241204,170200,5165045951,635,635,635,635,0
20241204,170100,5165045951,635,635,635,635,0
20241204,170000,5165045951,635,635,635,635,0
20241204,165900,5165045951,635,635,635,635,0
20241204,165800,5165045951,635,635,635,635,0
20241204,165700,5165045951,635,635,635,635,0
20241204,165600,5165045951,635,635,635,635,0
20241204,165500,5165045951,635,635,635,635,0
20241204,165400,5165045951,635,635,635,635,0
20241204,165300,5165045951,635,635,635,635,0
20241204,165200,5165045951,635,635,635,635,92799
20241204,165100,5165045951,635,635,635,635,0
20241204,165000,5165045951,635,635,635,635,0
20241204,164900,5165045951,635,635,635,635,0
20241204,164800,5165045951,635,635,635,635,0
20241204,164700,5165045951,635,635,635,635,0
20241204,164600,5165045951,635,635,635,635,0
20241204,164500,5165045951,635,635,635,635,0
20241204,164400,5165045951,635,635,635,635,0
20241204,164300,5165045951,635,635,635,635,0
20241204,164200,5165045951,635,635,635,635,0
20241204,164100,5165045951,635,635,635,635,0
20241204,164000,5165045951,635,635,635,635,0
20241204,163900,5165045951,635,635,635,635,0
20241204,163800,5165045951,635,635,635,635,0
20241204,163700,5165045951,635,635,635,635,0
20241204,163600,5165045951,635,635,635,635,0
20241204,163500,5165045951,635,635,635,635,0
20241204,163400,5165045951,635,635,635,635,0
20241204,163300,5165045951,635,635,635,635,0
20241204,163200,5165045951,635,635,635,635,0
20241204,163100,5165045951,635,635,635,635,0
20241204,163000,5165045951,635,635,635,635,0
20241204,162900,5165045951,635,635,635,635,0
20241204,162800,5165045951,635,635,635,635,0
20241204,162700,5165045951,635,635,635,635,0
20241204,162600,5165045951,635,635,635,635,0
20241204,162500,5165045951,635,635,635,635,0
20241204,162400,5165045951,635,635,635,635,0
20241204,162300,5165045951,635,635,635,635,0
20241204,162200,5165045951,635,635,635,635,92799
20241204,162100,5165045951,635,635,635,635,0
20241204,162000,5165045951,635,635,635,635,0
20241204,161900,5165045951,635,635,635,635,0
20241204,161800,5165045951,635,635,635,635,0
20241204,161700,5165045951,635,635,635,635,0
20241204,161600,5165045951,635,635,635,635,0
20241204,161500,5165045951,635,635,635,635,0
20241204,161400,5165045951,635,635,635,635,0
20241204,161300,5165045951,635,635,635,635,0
20241204,161200,5165045951,635,635,635,635,0
20241204,161100,5165045951,635,635,635,635,0
20241204,161000,5165045951,635,635,635,635,0
20241204,160900,5165045951,635,635,635,635,0
20241204,160800,5165045951,635,635,635,635,0
20241204,160700,5165045951,635,635,635,635,0
20241204,160600,5165045951,635,635,635,635,0
20241204,160500,5165045951,635,635,635,635,0
20241204,160400,5165045951,635,635,635,635,0
20241204,160300,5165045951,635,635,635,635,0
20241204,160200,5165045951,635,635,635,635,0
20241204,160100,5165045951,635,635,635,635,0
20241204,160000,5165045951,635,635,635,635,0
20241204,155900,5165045951,635,635,635,635,0
20241204,155800,5165045951,635,635,635,635,0
20241204,155700,5165045951,635,635,635,635,0
20241204,155600,5165045951,635,635,635,635,0
20241204,155500,5165045951,635,635,635,635,0
20241204,155400,5165045951,635,635,635,635,0
20241204,155300,5165045951,635,635,635,635,0
20241204,155200,5165045951,635,635,635,635,92799
20241204,155100,5165045951,635,635,635,635,0
20241204,155000,5165045951,635,635,635,635,0
20241204,154900,5165045951,635,635,635,635,0
20241204,154800,5165045951,635,635,635,635,0
20241204,154700,5165045951,635,635,635,635,0
20241204,154600,5165045951,635,635,635,635,0
20241204,154500,5165045951,635,635,635,635,0
20241204,154400,5165045951,635,635,635,635,0
20241204,154300,5165045951,635,635,635,635,0
20241204,154200,5165045951,635,635,635,635,0
20241204,154100,5165045951,635,635,635,635,0
20241204,154000,5165045951,635,635,635,635,0
20241204,153900,5165045951,635,635,635,635,0
20241204,153800,5165045951,635,635,635,635,0
20241204,153700,5165045951,635,635,635,635,0
20241204,153600,5165045951,635,635,635,635,0
20241204,153500,5165045951,635,635,635,635,0
20241204,153400,5165045951,635,635,635,635,0
20241204,153300,5165045951,635,635,635,635,0
20241204,153200,5165045951,635,635,635,635,0
20241204,153100,5165045951,635,635,635,635,0
20241204,153000,5165045951,635,635,635,635,92799
20241204,152900,5106118586,633,633,633,633,0
20241204,152800,5106118586,633,633,633,633,0
20241204,152700,5106118586,633,633,633,633,0
20241204,152600,5106118586,633,633,633,633,0
20241204,152500,5106118586,633,633,633,633,0
20241204,152400,5106118586,633,633,633,633,0
20241204,152300,5106118586,633,633,633,633,0
20241204,152200,5106118586,633,633,633,633,0
20241204,152100,5106118586,633,633,633,633,0
20241204,152000,5106118586,633,633,633,633,0
20241204,151900,5106118586,633,631,633,630,1154
20241204,151800,5105388878,630,631,631,630,121
20241204,151700,5105312531,634,631,634,629,11053
20241204,151600,5098320512,631,632,633,631,9648
20241204,151500,5092229160,633,631,633,631,15
20241204,151400,5092219683,630,630,633,629,4402
20241204,151300,5089446954,632,631,632,629,1266
20241204,151200,5088648808,632,632,634,632,3615
20241204,151100,5086362077,633,632,635,632,64951
20241204,151000,5045201533,632,629,635,628,120360
20241204,150900,4969072908,629,628,630,628,4104
20241204,150800,4966495564,631,631,631,631,50
20241204,150700,4966464014,631,631,632,631,2303
20241204,150600,4965010818,630,631,632,628,2556
20241204,150500,4963398625,631,631,631,631,420
20241204,150400,4963133605,631,628,631,628,11309
20241204,150300,4956007786,627,627,627,627,94
20241204,150200,4955948848,628,627,628,626,25248
20241204,150100,4940094436,626,628,628,626,1082
20241204,150000,4939416850,628,629,629,626,6466
20241204,145900,4935360688,630,630,630,628,4053
20241204,145800,4932814248,630,629,630,628,2295
20241204,145700,4931370810,629,630,630,629,1454
20241204,145600,4930455738,630,630,630,630,1261
20241204,145500,4929661308,630,629,633,625,71461
20241204,145400,4884939083,629,632,633,629,70298
20241204,145300,4840668033,632,632,632,630,502
20241204,145200,4840351629,632,630,632,630,20902
20241204,145100,4827182167,632,631,632,630,6998
20241204,145000,4822767943,632,632,632,630,1442
20241204,144900,4821857216,632,632,632,632,1012
20241204,144800,4821217632,631,633,633,631,9173
20241204,144700,4815412195,633,630,633,630,19
20241204,144600,4815400174,633,632,633,630,10266
20241204,144500,4808917370,633,633,633,632,4642
20241204,144400,4805979207,633,633,633,633,9591
20241204,144300,4799908104,633,632,633,632,518
20241204,144200,4799580538,632,632,632,631,58
20241204,144100,4799543884,633,633,633,633,0
20241204,144000,4799543884,633,633,633,633,3586
20241204,143900,4797273946,633,632,633,632,10002
20241204,143800,4790952680,632,631,632,631,18847
20241204,143700,4779043289,630,631,631,630,2367
20241204,143600,4777550862,631,629,631,629,10244
20241204,143500,4771095082,630,632,633,630,25400
20241204,143400,4755056409,630,629,632,629,549
20241204,143300,4754710787,629,629,632,629,8187
20241204,143200,4749561158,629,630,630,629,1530
20241204,143100,4748597458,630,630,630,630,400
20241204,143000,4748345458,630,632,632,626,23326
20241204,142900,4733681756,634,632,634,632,2780
20241204,142800,4731924793,632,631,632,630,559
20241204,142700,4731571915,631,632,632,630,12917
20241204,142600,4723433511,632,632,632,630,20462
20241204,142500,4710542085,632,631,632,630,4982
20241204,142400,4707402710,630,634,634,630,3900
20241204,142300,4704945208,634,630,634,630,27
20241204,142200,4704928154,630,633,634,629,53034
20241204,142100,4671447720,633,635,635,633,1779
20241204,142000,4670321555,633,633,634,633,2763
20241204,141900,4668572569,633,635,635,633,6001
20241204,141800,4664773862,633,635,635,633,4112
20241204,141700,4662166964,635,634,635,634,2115
20241204,141600,4660824047,635,635,635,634,15595
20241204,141500,4650935641,637,634,637,634,3445
20241204,141400,4648750551,634,634,634,634,202
20241204,141300,4648622483,634,633,634,633,571
20241204,141200,4648261009,635,635,635,633,12863
20241204,141100,4640116755,635,635,635,635,1620
20241204,141000,4639088055,635,634,635,634,107
20241204,140900,4639020117,634,635,635,633,52214
20241204,140800,4605896742,636,636,636,636,3267
20241204,140700,4603818930,637,636,637,636,8
20241204,140600,4603813841,637,635,637,635,14253
20241204,140500,4594760936,638,638,639,635,2496
20241204,140400,4593170759,636,639,639,636,6920
20241204,140300,4588763541,639,640,640,636,28084
20241204,140200,4570861825,640,640,640,636,2616
20241204,140100,4569197977,640,639,640,636,1810
20241204,140000,4568045869,639,640,640,639,43
20241204,135900,4568018372,640,638,640,638,2542
20241204,135800,4566392371,640,640,640,640,113
20241204,135700,4566320051,640,639,640,639,14093
20241204,135600,4557306152,639,637,639,637,19880
20241204,135500,4544624657,637,637,637,637,2
20241204,135400,4544623383,636,636,637,636,1134
20241204,135300,4543902117,637,637,637,636,90
20241204,135200,4543844797,637,636,637,635,34594
20241204,135100,4521859877,637,637,637,637,50
20241204,135000,4521828027,636,637,637,636,11
20241204,134900,4521821029,636,637,637,636,34
20241204,134800,4521799400,636,637,637,636,1290
20241204,134700,4520978860,636,636,636,636,654
20241204,134600,4520562916,636,636,636,636,1690
20241204,134500,4519488076,635,636,637,635,9588
20241204,134400,4513391236,636,637,637,636,3043
20241204,134300,4511455073,637,637,637,637,1062
20241204,134200,4510778579,637,637,637,636,3667
20241204,134100,4508444488,637,639,639,637,6629
20241204,134000,4504221753,639,638,639,637,771
20241204,133900,4503729912,638,637,638,637,53
20241204,133800,4503696101,637,637,637,637,204
20241204,133700,4503566153,638,639,639,638,5
20241204,133600,4503562960,639,639,639,638,204
20241204,133500,4503432607,637,637,638,637,844
20241204,133400,4502894517,637,637,637,636,3557
20241204,133300,4500629244,636,638,638,636,20372
20241204,133200,4487671770,639,638,639,638,40
20241204,133100,4487646230,638,640,640,636,19445
20241204,133000,4475245495,640,643,643,640,2215
20241204,132900,4473827850,640,640,640,640,6150
20241204,132800,4469891850,640,640,640,640,1000
20241204,132700,4469251850,641,643,643,640,52
20241204,132600,4469218561,643,644,644,638,3574
20241204,132500,4466931993,644,642,644,642,51
20241204,132400,4466899171,643,643,643,643,1010
20241204,132300,4466249741,644,640,644,639,43
20241204,132200,4466222210,640,643,643,640,18467
20241204,132100,4454373330,640,640,640,640,529
20241204,132000,4454034770,640,639,640,639,3181
20241204,131900,4452001630,640,643,643,640,11414
20241204,131800,4444690456,643,642,643,642,2123
20241204,131700,4443327367,643,643,643,641,618
20241204,131600,4442930793,643,643,643,643,359
20241204,131500,4442699956,641,641,642,641,3502
20241204,131400,4440451998,641,640,641,639,936
20241204,131300,4439853435,640,640,641,640,1798
20241204,131200,4438702706,640,639,640,639,2130
20241204,131100,4437339606,639,640,640,639,10165
20241204,131000,4430834306,639,640,640,639,563
20241204,130900,4430474001,640,640,640,639,1302
20241204,130800,4429640729,640,639,640,639,1165
20241204,130700,4428896253,639,640,640,639,2284
20241204,130600,4427435079,640,640,640,640,23
20241204,130500,4427420359,640,640,640,637,8803
20241204,130400,4421802483,640,639,640,635,60467
20241204,130300,4383320594,639,640,640,639,6895
20241204,130200,4378911269,640,642,642,640,11050
20241204,130100,4371837730,643,643,643,643,50
20241204,130000,4371805580,643,643,643,643,80
20241204,125900,4371754140,643,644,644,640,615
20241204,125800,4371358186,637,644,644,637,30102
20241204,125700,4352086495,644,640,644,639,1044
20241204,125600,4351418445,644,644,644,640,10305
20241204,125500,4344822025,644,644,644,644,394
20241204,125400,4344568289,644,645,645,638,23220
20241204,125300,4329691833,645,645,645,644,1376
20241204,125200,4328804417,645,645,645,645,16
20241204,125100,4328794097,643,643,643,643,7884
20241204,125000,4323724685,642,645,645,642,10116
20241204,124900,4317220032,643,644,645,643,12019
20241204,124800,4309481313,642,644,645,642,1730
20241204,124700,4308370443,645,644,645,642,9142
20241204,124600,4302492271,646,645,646,643,11804
20241204,124500,4294882054,645,645,645,645,183
20241204,124400,4294764019,645,646,647,643,7574
20241204,124300,4289870838,646,645,646,645,257
20241204,124200,4289705071,645,645,645,645,3768
20241204,124100,4287274711,645,645,645,645,1628
20241204,124000,4286224651,645,646,646,642,10052
20241204,123900,4279752249,645,645,646,645,4512
20241204,123800,4276840979,644,642,644,642,5211
20241204,123700,4273491410,642,642,642,642,801
20241204,123600,4272977168,641,641,641,641,99
20241204,123500,4272913709,641,640,641,639,7190
20241204,123400,4268318708,639,640,640,639,1771
20241204,123300,4267185926,640,641,641,640,875
20241204,123200,4266625923,640,641,641,640,2980
20241204,123100,4264717669,641,641,641,641,693
20241204,123000,4264273456,641,641,641,641,110
20241204,122900,4264202946,641,641,641,641,300
20241204,122800,4264010646,641,640,641,639,381
20241204,122700,4263766860,640,640,640,640,1101
20241204,122600,4263062220,640,639,640,639,141
20241204,122500,4262972020,640,640,640,640,1673
20241204,122400,4261901300,640,640,640,639,3510
20241204,122300,4259658201,639,638,639,638,499
20241204,122200,4259339540,638,640,640,638,7382
20241204,122100,4254618380,640,640,640,640,11
20241204,122000,4254611340,640,641,641,640,844
20241204,121900,4254070991,640,640,640,640,1980
20241204,121800,4252803791,640,639,640,639,196
20241204,121700,4252678545,639,640,640,639,510
20241204,121600,4252352645,640,640,640,640,118
20241204,121500,4252277125,639,639,639,639,1000
20241204,121400,4251638125,639,640,640,639,1285
20241204,121300,4250817008,640,640,640,639,599
20241204,121200,4250433699,639,640,640,639,1058
20241204,121100,4249756586,640,640,640,640,1791
20241204,121000,4248610346,640,640,640,640,2106
20241204,120900,4247262506,640,640,640,640,1713
20241204,120800,4246166186,639,641,641,639,2691
20241204,120700,4244445954,641,640,641,638,11393
20241204,120600,4237173550,640,641,641,640,2032
20241204,120500,4235873068,640,639,641,639,2287
20241204,120400,4234410137,640,640,640,640,1617
20241204,120300,4233375257,640,640,640,639,11001
20241204,120200,4226334618,639,639,639,639,1532
20241204,120100,4225355670,639,638,639,638,338
20241204,120000,4225140001,639,641,641,637,2126
20241204,115900,4223785267,641,638,641,636,4702
20241204,115800,4220791612,642,638,642,637,80784
20241204,115700,4169031592,637,641,643,637,12135
20241204,115600,4161287049,642,641,642,639,2430
20241204,115500,4159730773,641,642,642,641,1967
20241204,115400,4158469056,642,640,643,640,4045
20241204,115300,4155874078,642,641,642,637,21659
20241204,115200,4142035584,641,642,642,641,7099
20241204,115100,4137484825,642,641,642,640,13817
20241204,115000,4128635632,641,641,641,640,10258
20241204,114900,4122065266,641,639,641,639,6730
20241204,114800,4117758539,639,636,639,636,20796
20241204,114700,4104503068,635,636,636,635,9463
20241204,114600,4098493492,636,637,637,636,2810
20241204,114500,4096706200,636,636,637,636,3560
20241204,114400,4094442023,636,636,636,635,3019
20241204,114300,4092524949,636,635,636,635,116
20241204,114200,4092451284,635,635,636,634,10791
20241204,114100,4085606252,635,635,636,635,2446
20241204,114000,4084052046,635,637,637,635,5667
20241204,113900,4080444174,636,637,637,636,713
20241204,113800,4079990455,637,636,637,636,3041
20241204,113700,4078054378,635,636,636,634,161
20241204,113600,4077952061,636,634,636,634,1490
20241204,113500,4077007131,634,636,637,634,3082
20241204,113400,4075047087,635,637,637,635,817
20241204,113300,4074527658,637,637,637,635,7326
20241204,113200,4069860998,637,634,637,633,8703
20241204,113100,4064336893,634,633,636,633,2514
20241204,113000,4062743492,634,637,637,632,6583
20241204,112900,4058572962,637,636,637,633,14242
20241204,112800,4049549373,637,637,637,635,670
20241204,112700,4049122591,636,638,638,636,2379
20241204,112600,4047607627,640,638,640,633,5386
20241204,112500,4044180031,640,639,640,637,4712
20241204,112400,4041169164,639,637,640,634,18574
20241204,112300,4029325039,634,633,637,633,3723
20241204,112200,4026964342,633,637,640,633,12936
20241204,112100,4018723744,634,633,638,633,4365
20241204,112000,4015953397,638,633,638,632,33452
20241204,111900,3994718036,633,632,633,632,2027
20241204,111800,3993435968,632,631,633,631,656
20241204,111700,3993021915,631,632,632,631,24138
20241204,111600,3977786731,632,632,633,631,1871
20241204,111500,3976604749,633,633,634,632,23744
20241204,111400,3961574570,634,629,634,629,30370
20241204,111300,3942397253,629,627,629,624,36005
20241204,111200,3919782241,627,625,627,623,14127
20241204,111100,3910941398,625,624,625,623,1816
20241204,111000,3909808377,625,625,625,622,13887
20241204,110900,3901164510,625,625,625,624,2560
20241204,110800,3899566564,626,627,627,625,8177
20241204,110700,3894452499,626,625,626,625,8860
20241204,110600,3888906941,624,623,625,621,15679
20241204,110500,3879157071,623,623,623,622,8765
20241204,110400,3873701970,622,623,625,622,29111
20241204,110300,3855541705,623,624,624,622,37551
20241204,110200,3832148223,627,625,627,624,4754
20241204,110100,3829180691,624,625,627,624,4851
20241204,110000,3826149902,624,625,625,624,8863
20241204,105900,3820611324,625,627,627,624,9132
20241204,105800,3814904405,627,626,627,625,3487
20241204,105700,3812723111,626,624,626,624,10000
20241204,105600,3806482065,624,623,624,621,19550
20241204,105500,3794330968,622,623,623,622,1135
20241204,105400,3793624577,621,623,623,621,17307
20241204,105300,3782859105,622,622,623,620,19818
20241204,105200,3770539035,623,624,624,623,13871
20241204,105100,3761894341,622,624,624,622,7283
20241204,105000,3757355430,624,625,626,624,2669
20241204,104900,3755686279,625,627,629,620,108709
20241204,104800,3687646373,622,631,631,622,96768
20241204,104700,3627101859,631,628,631,628,5126
20241204,104600,3623877710,628,629,630,627,9065
20241204,104500,3618191391,630,629,630,628,11042
20241204,104400,3611241051,628,627,629,627,20596
20241204,104300,3598306480,628,629,629,625,13442
20241204,104200,3589884319,627,629,630,626,32135
20241204,104100,3569723494,628,630,630,628,20952
20241204,104000,3556547870,630,628,630,627,33695
20241204,103900,3535381400,628,626,628,625,34336
20241204,103800,3513858418,626,626,626,624,2977
20241204,103700,3511997042,624,622,627,620,41498
20241204,103600,3486077873,620,622,624,619,80448
20241204,103500,3436120751,623,620,623,617,116431
20241204,103400,3363950039,620,622,625,618,43796
20241204,103300,3336790754,620,619,624,619,12556
20241204,103200,3328971957,620,620,622,619,27224
20241204,103100,3312092234,620,617,620,617,3149
20241204,103000,3310143635,617,618,619,616,25890
20241204,102900,3294146424,618,617,620,615,47699
20241204,102800,3264644270,616,610,616,609,42768
20241204,102700,3238500808,609,615,619,609,129920
20241204,102600,3158854954,615,615,619,614,109632
20241204,102500,3091355563,615,620,620,614,109102
20241204,102400,3023836683,619,619,619,619,0
20241204,102300,3023836683,619,621,621,619,99552
20241204,102200,2962206554,619,629,629,619,117247
20241204,102100,2889306228,628,630,630,628,6324
20241204,102000,2885330044,629,635,635,629,8869
20241204,101900,2879740985,633,625,634,625,46453
20241204,101800,2850482036,624,621,627,619,26298
20241204,101700,2834053320,623,621,624,619,34845
20241204,101600,2812419645,621,624,624,621,11291
20241204,101500,2805403444,621,629,629,619,63747
20241204,101400,2765774753,629,622,631,620,63144
20241204,101300,2726172593,620,622,626,620,56791
20241204,101200,2690859157,622,630,633,619,117924
20241204,101100,2617355710,631,635,636,630,123732
20241204,101000,2539306056,635,633,636,632,6809
20241204,100900,2534985418,632,629,634,627,112456
20241204,100800,2464038143,627,633,635,622,76933
20241204,100700,2415614701,632,642,642,632,65611
20241204,100600,2373776693,641,640,643,640,19227
20241204,100500,2361460339,640,645,645,640,124819
20241204,100400,2281346140,645,645,647,645,36200
20241204,100300,2257994588,645,644,647,644,27877
20241204,100200,2240016095,644,648,648,643,33005
20241204,100100,2218716274,648,648,648,645,16274
20241204,100000,2208190193,648,647,648,643,35245
20241204,095900,2185420578,646,648,650,644,51915
20241204,095800,2151810221,649,655,656,647,45848
20241204,095700,2122004199,656,659,659,650,156701
20241204,095600,2019345090,660,662,662,658,18996
20241204,095500,2006815628,662,659,662,659,9260
20241204,095400,2000713171,659,661,662,658,90634
20241204,095300,1940896170,661,663,663,661,11108
20241204,095200,1933547602,663,665,665,662,57923
20241204,095100,1895136513,662,665,665,662,74668
20241204,095000,1845686737,665,665,666,662,26363
20241204,094900,1828195059,665,663,665,662,5945
20241204,094800,1824257145,663,665,665,662,11062
20241204,094700,1816925712,666,667,668,661,18408
20241204,094600,1804704519,667,664,667,659,24807
20241204,094500,1788261172,659,660,665,659,38047
20241204,094400,1763086951,661,661,661,659,38812
20241204,094300,1737463333,661,661,662,660,5460
20241204,094200,1733858263,661,661,661,659,56700
20241204,094100,1696406331,661,661,662,661,5608
20241204,094000,1692699141,662,661,662,660,28982
20241204,093900,1673565660,662,662,663,660,16138
20241204,093800,1662904767,660,659,660,657,39982
20241204,093700,1636542151,657,663,663,657,193732
20241204,093600,1508635913,662,665,665,662,37152
20241204,093500,1484002286,665,665,665,663,31572
20241204,093400,1463037783,665,670,670,665,21014
20241204,093300,1449048901,670,669,670,667,3937
20241204,093200,1446413594,669,669,669,666,32768
20241204,093100,1424538801,668,668,669,667,6796
20241204,093000,1419992945,671,667,671,666,20624
20241204,092900,1406222825,667,666,669,663,32554
20241204,092800,1384561166,666,667,667,664,42450
20241204,092700,1356305727,667,669,669,664,26154
20241204,092600,1338876092,669,665,669,665,8495
20241204,092500,1333208774,663,660,664,657,65861
20241204,092400,1289688950,659,668,669,658,124386
20241204,092300,1207195571,668,672,672,667,33948
20241204,092200,1184522846,672,670,672,668,59609
20241204,092100,1144587213,670,670,672,669,63969
20241204,092000,1101705267,670,669,672,669,20913
20241204,091900,1087680473,670,673,679,668,108413
20241204,091800,1014971707,679,676,679,671,56373
20241204,091700,976981227,675,676,682,673,22136
20241204,091600,961991309,675,684,684,670,224218
20241204,091500,810868112,682,687,687,680,87032
20241204,091400,751512178,683,695,695,683,93628
20241204,091300,687029753,695,695,695,691,24852
20241204,091200,669793059,695,692,695,688,26339
20241204,091100,651557033,687,687,693,685,220112
20241204,091000,500339874,684,695,695,684,46989
20241204,090900,468052952,695,695,695,692,15146
20241204,090800,457560136,693,694,694,692,8892
20241204,090700,451398230,694,700,703,694,143107
20241204,090600,351335203,700,700,702,699,18189
20241204,090500,338602184,699,698,704,697,148899
20241204,090400,234410846,699,700,706,696,31799
20241204,090300,212171281,700,698,709,695,27120
20241204,090200,193201760,696,686,697,686,27123
20241204,090100,174483123,686,684,686,668,105220
20241204,090000,103104052,686,687,698,685,149843