stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,185200,1648169109,630,630,630,630,14755
20241210,185100,1648169109,630,630,630,630,0
20241210,185000,1648169109,630,630,630,630,0
20241210,184900,1648169109,630,630,630,630,0
20241210,184800,1648169109,630,630,630,630,0
20241210,184700,1648169109,630,630,630,630,0
20241210,184600,1648169109,630,630,630,630,0
20241210,184500,1648169109,630,630,630,630,0
20241210,184400,1648169109,630,630,630,630,0
20241210,184300,1648169109,630,630,630,630,0
20241210,184200,1648169109,630,630,630,630,0
20241210,184100,1648169109,630,630,630,630,0
20241210,184000,1648169109,630,630,630,630,0
20241210,183900,1648169109,630,630,630,630,0
20241210,183800,1648169109,630,630,630,630,0
20241210,183700,1648169109,630,630,630,630,0
20241210,183600,1648169109,630,630,630,630,0
20241210,183500,1648169109,630,630,630,630,0
20241210,183400,1648169109,630,630,630,630,0
20241210,183300,1648169109,630,630,630,630,0
20241210,183200,1648169109,630,630,630,630,0
20241210,183100,1648169109,630,630,630,630,0
20241210,183000,1648169109,630,630,630,630,0
20241210,182900,1648169109,630,630,630,630,0
20241210,182800,1648169109,630,630,630,630,0
20241210,182700,1648169109,630,630,630,630,0
20241210,182600,1648169109,630,630,630,630,0
20241210,182500,1648169109,630,630,630,630,0
20241210,182400,1648169109,630,630,630,630,0
20241210,182300,1648169109,630,630,630,630,0
20241210,182200,1648169109,630,630,630,630,14755
20241210,182100,1648169109,630,630,630,630,0
20241210,182000,1648169109,630,630,630,630,0
20241210,181900,1648169109,630,630,630,630,0
20241210,181800,1648169109,630,630,630,630,0
20241210,181700,1648169109,630,630,630,630,0
20241210,181600,1648169109,630,630,630,630,0
20241210,181500,1648169109,630,630,630,630,0
20241210,181400,1648169109,630,630,630,630,0
20241210,181300,1648169109,630,630,630,630,0
20241210,181200,1648169109,630,630,630,630,0
20241210,181100,1648169109,630,630,630,630,0
20241210,181000,1648169109,630,630,630,630,0
20241210,180900,1648169109,630,630,630,630,0
20241210,180800,1648169109,630,630,630,630,0
20241210,180700,1648169109,630,630,630,630,0
20241210,180600,1648169109,630,630,630,630,0
20241210,180500,1648169109,630,630,630,630,0
20241210,180400,1648169109,630,630,630,630,0
20241210,180300,1648169109,630,630,630,630,0
20241210,180200,1648169109,630,630,630,630,0
20241210,180100,1648169109,630,630,630,630,0
20241210,180000,1648169109,630,630,630,630,0
20241210,175900,1648169109,630,630,630,630,0
20241210,175800,1648169109,630,630,630,630,0
20241210,175700,1648169109,630,630,630,630,0
20241210,175600,1648169109,630,630,630,630,0
20241210,175500,1648169109,630,630,630,630,0
20241210,175400,1648169109,630,630,630,630,0
20241210,175300,1648169109,630,630,630,630,0
20241210,175200,1648169109,630,630,630,630,14755
20241210,175100,1648169109,630,630,630,630,0
20241210,175000,1648169109,630,630,630,630,0
20241210,174900,1648169109,630,630,630,630,0
20241210,174800,1648169109,630,630,630,630,0
20241210,174700,1648169109,630,630,630,630,0
20241210,174600,1648169109,630,630,630,630,0
20241210,174500,1648169109,630,630,630,630,0
20241210,174400,1648169109,630,630,630,630,0
20241210,174300,1648169109,630,630,630,630,0
20241210,174200,1648169109,630,630,630,630,0
20241210,174100,1648169109,630,630,630,630,0
20241210,174000,1648169109,630,630,630,630,0
20241210,173900,1648169109,630,630,630,630,0
20241210,173800,1648169109,630,630,630,630,0
20241210,173700,1648169109,630,630,630,630,0
20241210,173600,1648169109,630,630,630,630,0
20241210,173500,1648169109,630,630,630,630,0
20241210,173400,1648169109,630,630,630,630,0
20241210,173300,1648169109,630,630,630,630,0
20241210,173200,1648169109,630,630,630,630,0
20241210,173100,1648169109,630,630,630,630,0
20241210,173000,1648169109,630,630,630,630,0
20241210,172900,1648169109,630,630,630,630,0
20241210,172800,1648169109,630,630,630,630,0
20241210,172700,1648169109,630,630,630,630,0
20241210,172600,1648169109,630,630,630,630,0
20241210,172500,1648169109,630,630,630,630,0
20241210,172400,1648169109,630,630,630,630,0
20241210,172300,1648169109,630,630,630,630,0
20241210,172200,1648169109,630,630,630,630,14755
20241210,172100,1648169109,630,630,630,630,0
20241210,172000,1648169109,630,630,630,630,0
20241210,171900,1648169109,630,630,630,630,0
20241210,171800,1648169109,630,630,630,630,0
20241210,171700,1648169109,630,630,630,630,0
20241210,171600,1648169109,630,630,630,630,0
20241210,171500,1648169109,630,630,630,630,0
20241210,171400,1648169109,630,630,630,630,0
20241210,171300,1648169109,630,630,630,630,0
20241210,171200,1648169109,630,630,630,630,0
20241210,171100,1648169109,630,630,630,630,0
20241210,171000,1648169109,630,630,630,630,0
20241210,170900,1648169109,630,630,630,630,0
20241210,170800,1648169109,630,630,630,630,0
20241210,170700,1648169109,630,630,630,630,0
20241210,170600,1648169109,630,630,630,630,0
20241210,170500,1648169109,630,630,630,630,0
20241210,170400,1648169109,630,630,630,630,0
20241210,170300,1648169109,630,630,630,630,0
20241210,170200,1648169109,630,630,630,630,0
20241210,170100,1648169109,630,630,630,630,0
20241210,170000,1648169109,630,630,630,630,0
20241210,165900,1648169109,630,630,630,630,0
20241210,165800,1648169109,630,630,630,630,0
20241210,165700,1648169109,630,630,630,630,0
20241210,165600,1648169109,630,630,630,630,0
20241210,165500,1648169109,630,630,630,630,0
20241210,165400,1648169109,630,630,630,630,0
20241210,165300,1648169109,630,630,630,630,0
20241210,165200,1648169109,630,630,630,630,14755
20241210,165100,1648169109,630,630,630,630,0
20241210,165000,1648169109,630,630,630,630,0
20241210,164900,1648169109,630,630,630,630,0
20241210,164800,1648169109,630,630,630,630,0
20241210,164700,1648169109,630,630,630,630,0
20241210,164600,1648169109,630,630,630,630,0
20241210,164500,1648169109,630,630,630,630,0
20241210,164400,1648169109,630,630,630,630,0
20241210,164300,1648169109,630,630,630,630,0
20241210,164200,1648169109,630,630,630,630,0
20241210,164100,1648169109,630,630,630,630,0
20241210,164000,1648169109,630,630,630,630,0
20241210,163900,1648169109,630,630,630,630,0
20241210,163800,1648169109,630,630,630,630,0
20241210,163700,1648169109,630,630,630,630,0
20241210,163600,1648169109,630,630,630,630,0
20241210,163500,1648169109,630,630,630,630,0
20241210,163400,1648169109,630,630,630,630,0
20241210,163300,1648169109,630,630,630,630,0
20241210,163200,1648169109,630,630,630,630,0
20241210,163100,1648169109,630,630,630,630,0
20241210,163000,1648169109,630,630,630,630,0
20241210,162900,1648169109,630,630,630,630,0
20241210,162800,1648169109,630,630,630,630,0
20241210,162700,1648169109,630,630,630,630,0
20241210,162600,1648169109,630,630,630,630,0
20241210,162500,1648169109,630,630,630,630,0
20241210,162400,1648169109,630,630,630,630,0
20241210,162300,1648169109,630,630,630,630,0
20241210,162200,1648169109,630,630,630,630,14755
20241210,162100,1648169109,630,630,630,630,0
20241210,162000,1648169109,630,630,630,630,0
20241210,161900,1648169109,630,630,630,630,0
20241210,161800,1648169109,630,630,630,630,0
20241210,161700,1648169109,630,630,630,630,0
20241210,161600,1648169109,630,630,630,630,0
20241210,161500,1648169109,630,630,630,630,0
20241210,161400,1648169109,630,630,630,630,0
20241210,161300,1648169109,630,630,630,630,0
20241210,161200,1648169109,630,630,630,630,0
20241210,161100,1648169109,630,630,630,630,0
20241210,161000,1648169109,630,630,630,630,0
20241210,160900,1648169109,630,630,630,630,0
20241210,160800,1648169109,630,630,630,630,0
20241210,160700,1648169109,630,630,630,630,0
20241210,160600,1648169109,630,630,630,630,0
20241210,160500,1648169109,630,630,630,630,0
20241210,160400,1648169109,630,630,630,630,0
20241210,160300,1648169109,630,630,630,630,0
20241210,160200,1648169109,630,630,630,630,0
20241210,160100,1648169109,630,630,630,630,0
20241210,160000,1648169109,630,630,630,630,0
20241210,155900,1648169109,630,630,630,630,0
20241210,155800,1648169109,630,630,630,630,0
20241210,155700,1648169109,630,630,630,630,0
20241210,155600,1648169109,630,630,630,630,0
20241210,155500,1648169109,630,630,630,630,0
20241210,155400,1648169109,630,630,630,630,0
20241210,155300,1648169109,630,630,630,630,0
20241210,155200,1648169109,630,630,630,630,14755
20241210,155100,1648169109,630,630,630,630,0
20241210,155000,1648169109,630,630,630,630,0
20241210,154900,1648169109,630,630,630,630,0
20241210,154800,1648169109,630,630,630,630,0
20241210,154700,1648169109,630,630,630,630,0
20241210,154600,1648169109,630,630,630,630,0
20241210,154500,1648169109,630,630,630,630,0
20241210,154400,1648169109,630,630,630,630,0
20241210,154300,1648169109,630,630,630,630,0
20241210,154200,1648169109,630,630,630,630,0
20241210,154100,1648169109,630,630,630,630,0
20241210,154000,1648169109,630,630,630,630,0
20241210,153900,1648169109,630,630,630,630,0
20241210,153800,1648169109,630,630,630,630,0
20241210,153700,1648169109,630,630,630,630,0
20241210,153600,1648169109,630,630,630,630,0
20241210,153500,1648169109,630,630,630,630,0
20241210,153400,1648169109,630,630,630,630,0
20241210,153300,1648169109,630,630,630,630,0
20241210,153200,1648169109,630,630,630,630,0
20241210,153100,1648169109,630,630,630,630,0
20241210,153000,1648169109,630,630,630,630,14755
20241210,152900,1638873459,629,629,629,629,0
20241210,152800,1638873459,629,629,629,629,0
20241210,152700,1638873459,629,629,629,629,0
20241210,152600,1638873459,629,629,629,629,0
20241210,152500,1638873459,629,629,629,629,0
20241210,152400,1638873459,629,629,629,629,0
20241210,152300,1638873459,629,629,629,629,0
20241210,152200,1638873459,629,629,629,629,0
20241210,152100,1638873459,629,629,629,629,0
20241210,152000,1638873459,629,629,629,629,0
20241210,151900,1638873459,629,630,631,629,8188
20241210,151800,1633715106,630,630,630,630,1134
20241210,151700,1633000686,630,630,630,628,5619
20241210,151600,1629468136,630,630,630,630,3043
20241210,151500,1627551046,630,631,631,630,13
20241210,151400,1627542845,631,631,631,631,185
20241210,151300,1627426110,631,630,631,630,5735
20241210,151200,1623808033,630,630,631,630,2083
20241210,151100,1622495663,630,630,630,630,48
20241210,151000,1622465423,629,630,630,629,9289
20241210,150900,1616621081,631,631,631,631,265
20241210,150800,1616453866,632,631,632,631,2030
20241210,150700,1615170936,631,631,632,631,549
20241210,150600,1614823999,632,630,632,630,1007
20241210,150500,1614187587,632,630,632,630,3001
20241210,150400,1612296955,630,631,632,630,8562
20241210,150300,1606900877,631,633,633,631,3180
20241210,150200,1604891972,633,633,633,632,4834
20241210,150100,1601835712,632,632,632,632,125
20241210,150000,1601756712,631,633,633,631,8000
20241210,145900,1596706277,633,633,633,633,623
20241210,145800,1596311918,633,633,634,633,3557
20241210,145700,1594058800,633,633,633,633,3512
20241210,145600,1591835704,634,634,634,634,305
20241210,145500,1591642334,635,634,635,634,1020
20241210,145400,1590995634,635,635,636,635,387
20241210,145300,1590749887,637,632,637,632,80759
20241210,145200,1539470212,632,632,632,632,1766
20241210,145100,1538354100,632,631,632,631,15580
20241210,145000,1528516434,631,631,631,631,1412
20241210,144900,1527625462,631,631,631,631,6558
20241210,144800,1523487364,632,632,632,632,6899
20241210,144700,1519127196,631,630,632,630,14680
20241210,144600,1509864022,630,630,630,630,7833
20241210,144500,1504929232,629,629,629,629,445
20241210,144400,1504649327,629,629,629,629,1145
20241210,144300,1503929122,629,629,629,629,498
20241210,144200,1503615880,629,629,629,629,1161
20241210,144100,1502885611,630,630,630,630,0
20241210,144000,1502885611,630,630,630,630,1580
20241210,143900,1501890211,630,630,630,630,0
20241210,143800,1501890211,630,630,630,630,0
20241210,143700,1501890211,630,629,630,628,1831
20241210,143600,1500739201,628,628,628,628,0
20241210,143500,1500739201,628,628,628,627,13685
20241210,143400,1492152047,628,628,629,628,809
20241210,143300,1491643895,628,629,629,628,2019
20241210,143200,1490375944,629,630,630,629,33
20241210,143100,1490355170,630,629,630,629,2668
20241210,143000,1488674831,629,630,630,629,3183
20241210,142900,1486671691,630,629,630,629,2640
20241210,142800,1485010131,629,629,629,629,1590
20241210,142700,1484010021,626,627,627,626,2048
20241210,142600,1482727111,629,627,629,627,1114
20241210,142500,1482028631,627,629,629,627,535
20241210,142400,1481692121,629,629,629,629,68
20241210,142300,1481649349,629,629,629,629,38
20241210,142200,1481625447,630,628,630,628,10016
20241210,142100,1475319769,628,627,628,627,1041
20241210,142000,1474667021,628,628,628,628,183
20241210,141900,1474552097,628,629,629,628,911
20241210,141800,1473979971,629,628,629,628,3207
20241210,141700,1471962958,629,628,629,628,449
20241210,141600,1471680887,627,628,628,627,37
20241210,141500,1471657671,628,628,628,628,133
20241210,141400,1471574147,628,629,629,628,4636
20241210,141300,1468662722,629,629,629,629,1123
20241210,141200,1467956355,629,629,629,629,0
20241210,141100,1467956355,629,629,629,629,533
20241210,141000,1467621098,630,628,630,628,6171
20241210,140900,1463745548,628,628,628,628,29
20241210,140800,1463727336,628,629,629,628,217
20241210,140700,1463590943,629,629,629,629,617
20241210,140600,1463202850,628,628,628,628,10
20241210,140500,1463196570,628,628,628,628,1616
20241210,140400,1462181722,628,628,628,628,579
20241210,140300,1461818110,628,630,630,628,51204
20241210,140200,1429660733,630,630,630,630,33
20241210,140100,1429639943,630,630,630,630,149
20241210,140000,1429546073,630,630,630,630,0
20241210,135900,1429546073,630,630,630,630,1
20241210,135800,1429545443,630,629,630,629,101
20241210,135700,1429481913,629,629,629,629,290
20241210,135600,1429299503,630,630,630,630,710
20241210,135500,1428852203,630,631,631,630,2251
20241210,135400,1427433823,631,630,631,630,24484
20241210,135300,1411988972,630,630,630,630,5957
20241210,135200,1408236062,630,630,630,630,3591
20241210,135100,1405973732,630,629,630,629,2015
20241210,135000,1404705982,629,629,629,629,29
20241210,134900,1404687741,628,629,629,628,20672
20241210,134800,1391700502,629,630,630,629,2030
20241210,134700,1390421607,630,630,630,630,1399
20241210,134600,1389540237,630,630,630,630,5
20241210,134500,1389537087,630,630,630,630,116
20241210,134400,1389464007,630,630,630,630,186
20241210,134300,1389346827,629,630,630,629,52
20241210,134200,1389314069,630,630,630,630,208
20241210,134100,1389183029,630,630,630,630,8277
20241210,134000,1383968519,630,630,630,630,0
20241210,133900,1383968519,630,630,630,630,8600
20241210,133800,1378550519,630,630,630,630,0
20241210,133700,1378550519,630,629,630,629,369
20241210,133600,1378318118,630,630,630,630,1599
20241210,133500,1377310748,630,630,630,630,2057
20241210,133400,1376014838,631,630,631,630,5304
20241210,133300,1372673208,629,629,629,629,1305
20241210,133200,1371852363,629,629,629,629,25
20241210,133100,1371836638,629,629,629,629,1005
20241210,133000,1371204493,629,628,629,628,13597
20241210,132900,1362658301,629,629,629,628,8195
20241210,132800,1357508117,628,628,629,628,4100
20241210,132700,1354929317,627,629,631,627,41225
20241210,132600,1329065389,631,628,631,628,47534
20241210,132500,1299148605,625,625,625,625,2000
20241210,132400,1297898605,629,629,629,629,177
20241210,132300,1297787272,629,628,629,628,10451
20241210,132200,1291224039,628,626,628,626,1588
20241210,132100,1290228948,627,626,627,625,1188
20241210,132000,1289485279,628,627,628,625,56596
20241210,131900,1253949340,626,625,626,625,31624
20241210,131800,1234172052,625,625,625,625,1
20241210,131700,1234171427,624,624,624,623,2111
20241210,131600,1232854663,624,624,624,623,218
20241210,131500,1232718808,623,623,623,623,85
20241210,131400,1232665853,623,623,624,623,450
20241210,131300,1232385353,624,624,624,624,262
20241210,131200,1232221865,624,624,624,624,2533
20241210,131100,1230641273,624,624,624,624,1705
20241210,131000,1229577353,624,623,624,623,4967
20241210,130900,1226479610,623,623,623,623,35648
20241210,130800,1204270906,622,622,622,622,3224
20241210,130700,1202265578,622,622,622,622,3
20241210,130600,1202263712,622,622,622,622,0
20241210,130500,1202263712,622,622,622,622,10
20241210,130400,1202257492,621,621,621,621,2
20241210,130300,1202256250,621,621,621,621,3
20241210,130200,1202254387,622,622,622,621,1813
20241210,130100,1201128178,622,622,622,621,1250
20241210,130000,1200351178,622,622,622,622,161
20241210,125900,1200251036,622,623,623,622,3001
20241210,125800,1198384413,623,623,623,622,4078
20241210,125700,1195843830,622,622,622,622,0
20241210,125600,1195843830,622,622,622,622,89
20241210,125500,1195788472,622,622,622,622,42
20241210,125400,1195762348,622,622,622,622,412
20241210,125300,1195506084,622,622,622,622,0
20241210,125200,1195506084,622,621,622,621,6414
20241210,125100,1191522190,621,621,621,621,250
20241210,125000,1191366940,621,621,621,621,0
20241210,124900,1191366940,621,621,621,621,2028
20241210,124800,1190107552,621,621,621,621,29859
20241210,124700,1171565113,620,621,621,620,2825
20241210,124600,1169810962,619,619,619,619,0
20241210,124500,1169810962,619,620,620,619,184
20241210,124400,1169696962,621,621,621,621,5059
20241210,124300,1166555323,621,622,622,621,519
20241210,124200,1166232515,623,623,623,623,10
20241210,124100,1166226285,624,624,624,624,0
20241210,124000,1166226285,624,624,624,624,1
20241210,123900,1166225661,622,622,622,620,4150
20241210,123800,1163651621,622,625,625,622,306
20241210,123700,1163460386,625,625,625,625,0
20241210,123600,1163460386,625,623,625,620,8301
20241210,123500,1158308484,625,623,625,623,2049
20241210,123400,1157027880,622,621,622,621,126
20241210,123300,1156949532,620,620,620,620,5409
20241210,123200,1153595952,619,619,619,619,0
20241210,123100,1153595952,619,619,619,619,1479
20241210,123000,1152680451,618,619,619,618,151
20241210,122900,1152587113,619,621,621,619,1601
20241210,122800,1151594494,620,620,625,619,12023
20241210,122700,1144106075,617,617,617,617,202
20241210,122600,1143981441,617,617,617,617,0
20241210,122500,1143981441,617,617,617,617,0
20241210,122400,1143981441,617,618,620,617,4035
20241210,122300,1141490196,618,620,620,618,717
20241210,122200,1141047056,620,620,620,620,0
20241210,122100,1141047056,620,620,620,620,1
20241210,122000,1141046436,616,618,618,616,1379
20241210,121900,1140194658,618,620,620,618,803
20241210,121800,1139697521,620,620,620,620,790
20241210,121700,1139207721,619,619,619,619,13916
20241210,121600,1130593717,619,617,619,616,2644
20241210,121500,1128962251,617,617,617,616,1010
20241210,121400,1128339090,617,617,617,615,5095
20241210,121300,1125202350,617,618,618,616,2738
20241210,121200,1123513986,618,619,619,618,511
20241210,121100,1123198187,619,619,619,619,51
20241210,121000,1123166618,618,618,618,618,24696
20241210,120900,1107904490,619,620,620,619,15498
20241210,120800,1098311225,620,621,621,620,8034
20241210,120700,1093330144,621,622,622,621,2358
20241210,120600,1091865816,621,621,622,621,301
20241210,120500,1091678894,622,622,623,621,4880
20241210,120400,1088642834,623,623,623,623,10
20241210,120300,1088636604,623,623,623,623,5
20241210,120200,1088633489,623,624,624,623,16
20241210,120100,1088623516,623,625,625,623,356
20241210,120000,1088401336,626,626,626,626,0
20241210,115900,1088401336,626,626,626,626,56
20241210,115800,1088366280,626,625,626,625,4947
20241210,115700,1085271458,626,622,626,622,21553
20241210,115600,1071804296,622,622,622,622,25
20241210,115500,1071788746,621,621,621,621,1000
20241210,115400,1071167746,621,621,621,621,2110
20241210,115300,1069857436,621,622,622,621,210
20241210,115200,1069727015,624,622,624,622,901
20241210,115100,1069166591,624,622,624,622,94
20241210,115000,1069107975,624,624,624,624,5
20241210,114900,1069104855,622,624,624,622,14428
20241210,114800,1060118966,624,624,624,624,0
20241210,114700,1060118966,624,624,624,624,1
20241210,114600,1060118342,623,623,624,623,2888
20241210,114500,1058319117,623,623,623,623,0
20241210,114400,1058319117,623,624,624,623,33
20241210,114300,1058298527,624,624,624,624,100
20241210,114200,1058236127,624,625,625,624,8261
20241210,114100,1053076139,625,625,625,625,1000
20241210,114000,1052451139,625,626,626,625,502
20241210,113900,1052137387,626,625,626,625,1451
20241210,113800,1051230502,625,624,625,624,477
20241210,113700,1050932847,624,624,625,624,551
20241210,113600,1050589003,625,624,625,624,16692
20241210,113500,1040172788,624,624,624,624,100
20241210,113400,1040110388,623,623,623,622,3008
20241210,113300,1038237954,623,623,623,622,1512
20241210,113200,1037296479,623,623,623,623,3300
20241210,113100,1035240579,623,623,624,623,2029
20241210,113000,1033974910,624,624,624,624,0
20241210,112900,1033974910,624,624,624,624,4
20241210,112800,1033972414,624,622,624,622,22818
20241210,112700,1019777358,621,621,621,621,1364
20241210,112600,1018930314,621,621,621,621,1654
20241210,112500,1017903180,622,623,623,622,1298
20241210,112400,1017095812,623,623,623,623,7
20241210,112300,1017091451,623,622,623,622,1940
20241210,112200,1015883771,622,622,622,622,3160
20241210,112100,1013918251,622,622,622,622,1419
20241210,112000,1013035633,622,622,622,622,8
20241210,111900,1013030657,622,622,622,622,105
20241210,111800,1012965347,621,622,622,621,12
20241210,111700,1012957885,622,622,622,622,950
20241210,111600,1012366985,623,624,624,622,584
20241210,111500,1012003191,622,623,623,622,4287
20241210,111400,1009333390,621,622,622,621,3199
20241210,111300,1007346808,621,621,621,621,440
20241210,111200,1007073568,621,621,623,621,3629
20241210,111100,1004819950,623,623,623,623,10
20241210,111000,1004813720,621,622,622,620,3876
20241210,110900,1002408927,622,623,623,622,3769
20241210,110800,1000062835,623,623,623,623,5120
20241210,110700,996873075,623,624,624,623,81
20241210,110600,996822562,624,623,624,623,163
20241210,110500,996720986,623,620,623,620,4344
20241210,110400,994015176,620,621,621,620,1005
20241210,110300,993392038,620,620,621,620,1404
20241210,110200,992521328,622,621,622,621,5050
20241210,110100,989380278,621,622,623,621,2186
20241210,110000,988021638,623,621,623,620,4117
20241210,105900,985469053,621,623,623,621,99
20241210,105800,985407378,623,621,623,620,634
20241210,105700,985013670,621,621,621,621,1
20241210,105600,985013049,624,624,624,624,76
20241210,105500,984965625,624,624,624,624,1
20241210,105400,984965001,624,623,624,623,8428
20241210,105300,979714356,619,619,619,619,101
20241210,105200,979651837,619,623,623,619,5
20241210,105100,979648730,619,621,621,619,12016
20241210,105000,972199663,621,623,623,621,1689
20241210,104900,971150426,623,623,623,623,1
20241210,104800,971149803,621,622,622,621,4
20241210,104700,971147318,623,621,623,621,10619
20241210,104600,964548817,622,623,623,622,2100
20241210,104500,963242517,624,623,624,622,12564
20241210,104400,955427595,624,624,624,622,11483
20241210,104300,948269205,626,626,626,626,351
20241210,104200,948049479,626,624,626,624,1049
20241210,104100,947394805,625,625,625,625,1680
20241210,104000,946344805,625,625,625,625,9
20241210,103900,946339180,625,625,626,625,3590
20241210,103800,944092410,625,625,625,625,11100
20241210,103700,937154910,625,624,625,624,56
20241210,103600,937119965,624,624,624,623,2609
20241210,103500,935492049,623,623,623,623,8035
20241210,103400,930486244,623,623,623,620,3471
20241210,103300,928328781,621,621,621,621,2000
20241210,103200,927086781,623,620,623,620,203
20241210,103100,926960912,619,622,622,619,1424
20241210,103000,926078956,619,621,622,619,5662
20241210,102900,922568449,622,624,624,621,1040
20241210,102800,921921703,621,623,623,621,4600
20241210,102700,919060955,624,624,624,624,202
20241210,102600,918934907,624,622,624,622,4303
20241210,102500,916252810,622,622,623,622,121
20241210,102400,916177547,623,623,623,623,848
20241210,102300,915649243,622,622,624,622,68961
20241210,102200,872744817,622,621,622,619,12589
20241210,102100,864934170,621,622,624,621,2095
20241210,102000,863633077,622,624,624,622,2339
20241210,101900,862177303,624,623,624,623,1876
20241210,101800,861006732,623,623,623,623,1654
20241210,101700,859976290,621,621,623,621,4818
20241210,101600,856982212,623,623,623,621,855
20241210,101500,856450942,623,625,625,619,64236
20241210,101400,816591909,622,629,629,622,41421
20241210,101300,790769017,629,631,632,629,89181
20241210,101200,734502821,631,631,633,630,937
20241210,101100,733912369,630,630,630,629,8777
20241210,101000,728384680,630,629,630,629,4214
20241210,100900,725730058,629,626,629,626,4217
20241210,100800,723077589,629,626,629,625,377
20241210,100700,722841882,629,628,630,625,10953
20241210,100600,715952453,629,626,633,626,26926
20241210,100500,699011983,626,624,626,623,5939
20241210,100400,695305776,623,623,626,623,18519
20241210,100300,683742922,623,624,624,622,2161
20241210,100200,682395691,624,624,625,624,3673
20241210,100100,680102906,621,624,625,621,113
20241210,100000,680032380,624,620,625,620,16034
20241210,095900,670040350,621,620,621,619,5538
20241210,095800,666601281,621,619,621,618,10140
20241210,095700,660330283,620,620,621,619,11266
20241210,095600,653343726,620,619,620,619,3465
20241210,095500,651197251,619,619,620,619,1731
20241210,095400,650124989,619,618,619,618,3154
20241210,095300,648175773,619,619,619,619,3146
20241210,095200,646228399,619,620,620,619,3243
20241210,095100,644217792,619,619,620,619,4881
20241210,095000,641196439,619,619,619,619,2
20241210,094900,641195201,619,618,619,618,2033
20241210,094800,639937478,618,616,618,616,1108
20241210,094700,639254018,617,616,617,615,3059
20241210,094600,637367814,616,617,617,616,3054
20241210,094500,635485597,617,619,619,617,3262
20241210,094400,633472685,620,620,620,617,490
20241210,094300,633169785,620,619,620,619,741
20241210,094200,632710371,619,619,619,618,10822
20241210,094100,626012823,617,619,620,617,14645
20241210,094000,616959584,619,619,619,619,344
20241210,093900,616746648,619,619,620,618,13007
20241210,093800,608684965,620,619,620,619,2340
20241210,093700,607236363,618,619,619,618,2167
20241210,093600,605896087,619,616,619,616,6789
20241210,093500,601713481,616,614,622,614,33471
20241210,093400,581031300,616,615,616,613,10044
20241210,093300,574873664,612,615,615,612,7860
20241210,093200,570055651,615,615,619,614,249
20241210,093100,569902466,615,616,618,614,95215
20241210,093000,511304347,617,617,618,616,4189
20241210,092900,508719162,616,617,619,616,4410
20241210,092800,505994867,618,617,618,616,9221
20241210,092700,500300328,618,618,618,617,1725
20241210,092600,499234415,618,617,618,615,12292
20241210,092500,491651533,617,614,617,614,26038
20241210,092400,475639081,614,614,614,612,5498
20241210,092300,472263345,614,609,614,609,29582
20241210,092200,454162610,610,607,610,604,24663
20241210,092100,439148082,608,609,609,606,635
20241210,092000,438762629,610,606,610,605,20055
20241210,091900,426549678,607,608,610,601,7222
20241210,091800,422173552,609,606,609,606,22982
20241210,091700,408209048,606,600,608,600,85805
20241210,091600,356292439,600,601,602,600,7472
20241210,091500,351806416,600,602,602,600,1670
20241210,091400,350801116,602,602,602,602,2609
20241210,091300,349230498,602,602,603,600,9708
20241210,091200,343388980,602,602,602,600,4638
20241210,091100,340600064,602,604,604,602,827
20241210,091000,340102194,599,597,603,597,102605
20241210,090900,278596860,596,598,598,596,1643
20241210,090800,277615926,598,594,598,594,42587
20241210,090700,252258738,593,594,594,592,7771
20241210,090600,247654580,592,593,594,592,7211
20241210,090500,243375467,593,595,595,593,4948
20241210,090400,240440498,595,595,596,593,28696
20241210,090300,223390854,595,592,595,591,68318
20241210,090200,182834138,593,588,593,587,77832
20241210,090100,136828895,591,588,591,586,57085
20241210,090000,103210433,588,582,590,580,176712