stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,185700,1601988564,492,492,492,492,23051
20241204,185600,1601988564,492,492,492,492,0
20241204,185500,1601988564,492,492,492,492,0
20241204,185400,1601988564,492,492,492,492,0
20241204,185300,1601988564,492,492,492,492,0
20241204,185200,1601988564,492,492,492,492,0
20241204,185100,1601988564,492,492,492,492,0
20241204,185000,1601988564,492,492,492,492,0
20241204,184900,1601988564,492,492,492,492,0
20241204,184800,1601988564,492,492,492,492,0
20241204,184700,1601988564,492,492,492,492,0
20241204,184600,1601988564,492,492,492,492,0
20241204,184500,1601988564,492,492,492,492,0
20241204,184400,1601988564,492,492,492,492,0
20241204,184300,1601988564,492,492,492,492,0
20241204,184200,1601988564,492,492,492,492,0
20241204,184100,1601988564,492,492,492,492,0
20241204,184000,1601988564,492,492,492,492,0
20241204,183900,1601988564,492,492,492,492,0
20241204,183800,1601988564,492,492,492,492,0
20241204,183700,1601988564,492,492,492,492,0
20241204,183600,1601988564,492,492,492,492,0
20241204,183500,1601988564,492,492,492,492,0
20241204,183400,1601988564,492,492,492,492,0
20241204,183300,1601988564,492,492,492,492,0
20241204,183200,1601988564,492,492,492,492,0
20241204,183100,1601988564,492,492,492,492,0
20241204,183000,1601988564,492,492,492,492,0
20241204,182900,1601988564,492,492,492,492,0
20241204,182800,1601988564,492,492,492,492,0
20241204,182700,1601988564,492,492,492,492,23051
20241204,182600,1601988564,492,492,492,492,0
20241204,182500,1601988564,492,492,492,492,0
20241204,182400,1601988564,492,492,492,492,0
20241204,182300,1601988564,492,492,492,492,0
20241204,182200,1601988564,492,492,492,492,0
20241204,182100,1601988564,492,492,492,492,0
20241204,182000,1601988564,492,492,492,492,0
20241204,181900,1601988564,492,492,492,492,0
20241204,181800,1601988564,492,492,492,492,0
20241204,181700,1601988564,492,492,492,492,0
20241204,181600,1601988564,492,492,492,492,0
20241204,181500,1601988564,492,492,492,492,0
20241204,181400,1601988564,492,492,492,492,0
20241204,181300,1601988564,492,492,492,492,0
20241204,181200,1601988564,492,492,492,492,0
20241204,181100,1601988564,492,492,492,492,0
20241204,181000,1601988564,492,492,492,492,0
20241204,180900,1601988564,492,492,492,492,0
20241204,180800,1601988564,492,492,492,492,0
20241204,180700,1601988564,492,492,492,492,0
20241204,180600,1601988564,492,492,492,492,0
20241204,180500,1601988564,492,492,492,492,0
20241204,180400,1601988564,492,492,492,492,0
20241204,180300,1601988564,492,492,492,492,0
20241204,180200,1601988564,492,492,492,492,0
20241204,180100,1601988564,492,492,492,492,0
20241204,180000,1601988564,492,492,492,492,0
20241204,175900,1601988564,492,492,492,492,0
20241204,175800,1601988564,492,492,492,492,0
20241204,175700,1601988564,492,492,492,492,23051
20241204,175600,1601988564,492,492,492,492,0
20241204,175500,1601988564,492,492,492,492,0
20241204,175400,1601988564,492,492,492,492,0
20241204,175300,1601988564,492,492,492,492,0
20241204,175200,1601988564,492,492,492,492,0
20241204,175100,1601988564,492,492,492,492,0
20241204,175000,1601988564,492,492,492,492,0
20241204,174900,1601988564,492,492,492,492,0
20241204,174800,1601988564,492,492,492,492,0
20241204,174700,1601988564,492,492,492,492,0
20241204,174600,1601988564,492,492,492,492,0
20241204,174500,1601988564,492,492,492,492,0
20241204,174400,1601988564,492,492,492,492,0
20241204,174300,1601988564,492,492,492,492,0
20241204,174200,1601988564,492,492,492,492,0
20241204,174100,1601988564,492,492,492,492,0
20241204,174000,1601988564,492,492,492,492,0
20241204,173900,1601988564,492,492,492,492,0
20241204,173800,1601988564,492,492,492,492,0
20241204,173700,1601988564,492,492,492,492,0
20241204,173600,1601988564,492,492,492,492,0
20241204,173500,1601988564,492,492,492,492,0
20241204,173400,1601988564,492,492,492,492,0
20241204,173300,1601988564,492,492,492,492,0
20241204,173200,1601988564,492,492,492,492,0
20241204,173100,1601988564,492,492,492,492,0
20241204,173000,1601988564,492,492,492,492,0
20241204,172900,1601988564,492,492,492,492,0
20241204,172800,1601988564,492,492,492,492,0
20241204,172700,1601988564,492,492,492,492,23051
20241204,172600,1601988564,492,492,492,492,0
20241204,172500,1601988564,492,492,492,492,0
20241204,172400,1601988564,492,492,492,492,0
20241204,172300,1601988564,492,492,492,492,0
20241204,172200,1601988564,492,492,492,492,0
20241204,172100,1601988564,492,492,492,492,0
20241204,172000,1601988564,492,492,492,492,0
20241204,171900,1601988564,492,492,492,492,0
20241204,171800,1601988564,492,492,492,492,0
20241204,171700,1601988564,492,492,492,492,0
20241204,171600,1601988564,492,492,492,492,0
20241204,171500,1601988564,492,492,492,492,0
20241204,171400,1601988564,492,492,492,492,0
20241204,171300,1601988564,492,492,492,492,0
20241204,171200,1601988564,492,492,492,492,0
20241204,171100,1601988564,492,492,492,492,0
20241204,171000,1601988564,492,492,492,492,0
20241204,170900,1601988564,492,492,492,492,0
20241204,170800,1601988564,492,492,492,492,0
20241204,170700,1601988564,492,492,492,492,0
20241204,170600,1601988564,492,492,492,492,0
20241204,170500,1601988564,492,492,492,492,0
20241204,170400,1601988564,492,492,492,492,0
20241204,170300,1601988564,492,492,492,492,0
20241204,170200,1601988564,492,492,492,492,0
20241204,170100,1601988564,492,492,492,492,0
20241204,170000,1601988564,492,492,492,492,0
20241204,165900,1601988564,492,492,492,492,0
20241204,165800,1601988564,492,492,492,492,0
20241204,165700,1601988564,492,492,492,492,23051
20241204,165600,1601988564,492,492,492,492,0
20241204,165500,1601988564,492,492,492,492,0
20241204,165400,1601988564,492,492,492,492,0
20241204,165300,1601988564,492,492,492,492,0
20241204,165200,1601988564,492,492,492,492,0
20241204,165100,1601988564,492,492,492,492,0
20241204,165000,1601988564,492,492,492,492,0
20241204,164900,1601988564,492,492,492,492,0
20241204,164800,1601988564,492,492,492,492,0
20241204,164700,1601988564,492,492,492,492,0
20241204,164600,1601988564,492,492,492,492,0
20241204,164500,1601988564,492,492,492,492,0
20241204,164400,1601988564,492,492,492,492,0
20241204,164300,1601988564,492,492,492,492,0
20241204,164200,1601988564,492,492,492,492,0
20241204,164100,1601988564,492,492,492,492,0
20241204,164000,1601988564,492,492,492,492,0
20241204,163900,1601988564,492,492,492,492,0
20241204,163800,1601988564,492,492,492,492,0
20241204,163700,1601988564,492,492,492,492,0
20241204,163600,1601988564,492,492,492,492,0
20241204,163500,1601988564,492,492,492,492,0
20241204,163400,1601988564,492,492,492,492,0
20241204,163300,1601988564,492,492,492,492,0
20241204,163200,1601988564,492,492,492,492,0
20241204,163100,1601988564,492,492,492,492,0
20241204,163000,1601988564,492,492,492,492,0
20241204,162900,1601988564,492,492,492,492,0
20241204,162800,1601988564,492,492,492,492,0
20241204,162700,1601988564,492,492,492,492,23051
20241204,162600,1601988564,492,492,492,492,0
20241204,162500,1601988564,492,492,492,492,0
20241204,162400,1601988564,492,492,492,492,0
20241204,162300,1601988564,492,492,492,492,0
20241204,162200,1601988564,492,492,492,492,0
20241204,162100,1601988564,492,492,492,492,0
20241204,162000,1601988564,492,492,492,492,0
20241204,161900,1601988564,492,492,492,492,0
20241204,161800,1601988564,492,492,492,492,0
20241204,161700,1601988564,492,492,492,492,0
20241204,161600,1601988564,492,492,492,492,0
20241204,161500,1601988564,492,492,492,492,0
20241204,161400,1601988564,492,492,492,492,0
20241204,161300,1601988564,492,492,492,492,0
20241204,161200,1601988564,492,492,492,492,0
20241204,161100,1601988564,492,492,492,492,0
20241204,161000,1601988564,492,492,492,492,0
20241204,160900,1601988564,492,492,492,492,0
20241204,160800,1601988564,492,492,492,492,0
20241204,160700,1601988564,492,492,492,492,0
20241204,160600,1601988564,492,492,492,492,0
20241204,160500,1601988564,492,492,492,492,0
20241204,160400,1601988564,492,492,492,492,0
20241204,160300,1601988564,492,492,492,492,0
20241204,160200,1601988564,492,492,492,492,0
20241204,160100,1601988564,492,492,492,492,0
20241204,160000,1601988564,492,492,492,492,0
20241204,155900,1601988564,492,492,492,492,0
20241204,155800,1601988564,492,492,492,492,0
20241204,155700,1601988564,492,492,492,492,23051
20241204,155600,1601988564,492,492,492,492,0
20241204,155500,1601988564,492,492,492,492,0
20241204,155400,1601988564,492,492,492,492,0
20241204,155300,1601988564,492,492,492,492,0
20241204,155200,1601988564,492,492,492,492,0
20241204,155100,1601988564,492,492,492,492,0
20241204,155000,1601988564,492,492,492,492,0
20241204,154900,1601988564,492,492,492,492,0
20241204,154800,1601988564,492,492,492,492,0
20241204,154700,1601988564,492,492,492,492,0
20241204,154600,1601988564,492,492,492,492,0
20241204,154500,1601988564,492,492,492,492,0
20241204,154400,1601988564,492,492,492,492,0
20241204,154300,1601988564,492,492,492,492,0
20241204,154200,1601988564,492,492,492,492,0
20241204,154100,1601988564,492,492,492,492,0
20241204,154000,1601988564,492,492,492,492,0
20241204,153900,1601988564,492,492,492,492,0
20241204,153800,1601988564,492,492,492,492,0
20241204,153700,1601988564,492,492,492,492,0
20241204,153600,1601988564,492,492,492,492,0
20241204,153500,1601988564,492,492,492,492,0
20241204,153400,1601988564,492,492,492,492,0
20241204,153300,1601988564,492,492,492,492,0
20241204,153200,1601988564,492,492,492,492,0
20241204,153100,1601988564,492,492,492,492,0
20241204,153000,1601988564,492,492,492,492,23051
20241204,152900,1590647472,496,496,496,496,0
20241204,152800,1590647472,496,496,496,496,0
20241204,152700,1590647472,496,496,496,496,0
20241204,152600,1590647472,496,496,496,496,0
20241204,152500,1590647472,496,496,496,496,0
20241204,152400,1590647472,496,496,496,496,0
20241204,152300,1590647472,496,496,496,496,0
20241204,152200,1590647472,496,496,496,496,0
20241204,152100,1590647472,496,496,496,496,0
20241204,152000,1590647472,496,496,496,496,0
20241204,151900,1590647472,496,497,497,496,36
20241204,151800,1590629593,497,496,497,496,2200
20241204,151700,1589538193,497,497,499,497,501
20241204,151600,1589289176,497,497,497,497,2200
20241204,151500,1588195776,497,497,497,497,10000
20241204,151400,1583225776,497,497,497,497,939
20241204,151300,1582759093,497,497,497,497,4846
20241204,151200,1580350631,497,497,497,497,10
20241204,151100,1580345661,497,497,497,497,5116
20241204,151000,1577803009,498,499,499,498,8525
20241204,150900,1573555546,499,499,499,499,0
20241204,150800,1573555546,499,499,499,499,13
20241204,150700,1573549059,499,499,499,499,20
20241204,150600,1573539079,498,498,498,498,200
20241204,150500,1573439479,498,498,499,498,968
20241204,150400,1572956915,498,499,499,498,8524
20241204,150300,1568709441,499,499,499,499,1535
20241204,150200,1567943476,499,500,500,499,532
20241204,150100,1567677477,500,498,500,498,1394
20241204,150000,1566982215,499,499,499,499,2000
20241204,145900,1565984215,499,498,499,498,150
20241204,145800,1565909366,498,498,498,498,0
20241204,145700,1565909366,498,498,498,498,0
20241204,145600,1565909366,498,498,499,497,3506
20241204,145500,1564163345,498,498,498,498,1666
20241204,145400,1563333677,498,498,498,498,2834
20241204,145300,1561922345,498,498,498,498,500
20241204,145200,1561673345,498,498,498,498,0
20241204,145100,1561673345,498,498,498,498,0
20241204,145000,1561673345,498,499,499,498,1175
20241204,144900,1561087620,499,499,499,499,1124
20241204,144800,1560526744,499,498,499,497,2939
20241204,144700,1559060194,497,497,497,497,1428
20241204,144600,1558350478,496,497,497,496,1851
20241204,144500,1557431382,495,496,496,495,799
20241204,144400,1557035079,496,496,496,496,5
20241204,144300,1557032599,497,495,497,495,26
20241204,144200,1557019725,493,495,495,493,6000
20241204,144100,1554061597,497,497,497,497,0
20241204,144000,1554061597,497,497,497,497,1000
20241204,143900,1553564597,497,497,497,497,400
20241204,143800,1553365797,497,497,497,497,1
20241204,143700,1553365300,496,496,496,496,392
20241204,143600,1553170868,494,494,494,494,0
20241204,143500,1553170868,494,494,494,494,700
20241204,143400,1552825068,494,493,494,493,4573
20241204,143300,1550570479,493,496,496,493,9557
20241204,143200,1545848758,496,494,496,494,102
20241204,143100,1545798168,497,497,497,497,0
20241204,143000,1545798168,497,497,497,497,0
20241204,142900,1545798168,497,497,497,497,202
20241204,142800,1545697774,497,497,497,497,204
20241204,142700,1545596386,493,493,493,493,0
20241204,142600,1545596386,493,493,493,493,18
20241204,142500,1545587512,497,495,497,494,10978
20241204,142400,1540162365,495,495,495,495,2523
20241204,142300,1538913480,495,496,496,495,509
20241204,142200,1538661226,494,497,497,494,20757
20241204,142100,1528395902,498,498,498,498,42
20241204,142000,1528374986,498,498,498,498,16
20241204,141900,1528367018,498,499,499,497,586
20241204,141800,1528075766,499,499,499,499,649
20241204,141700,1527751915,499,499,499,499,14
20241204,141600,1527744929,499,495,499,495,1224
20241204,141500,1527138925,493,495,495,493,3587
20241204,141400,1525370532,493,493,493,493,250
20241204,141300,1525247282,492,493,494,492,16005
20241204,141200,1517370869,492,500,500,492,1525
20241204,141100,1516620158,495,500,500,495,2201
20241204,141000,1515530049,495,501,501,492,76108
20241204,140900,1477845034,504,505,505,501,536
20241204,140800,1477575983,505,505,505,501,6645
20241204,140700,1474241981,505,503,505,503,1085
20241204,140600,1473695607,503,503,503,503,907
20241204,140500,1473239386,503,505,505,503,1460
20241204,140400,1472504971,505,505,505,505,172
20241204,140300,1472418111,505,501,505,501,2019
20241204,140200,1471406046,501,500,501,500,1321
20241204,140100,1470744506,501,500,501,500,504
20241204,140000,1470492501,500,500,501,500,1773
20241204,135900,1469606000,500,499,500,499,4586
20241204,135800,1467317137,499,499,499,499,2
20241204,135700,1467316139,499,499,499,499,300
20241204,135600,1467166439,499,497,499,497,810
20241204,135500,1466763861,497,497,497,497,928
20241204,135400,1466302645,499,497,499,497,101
20241204,135300,1466252446,499,499,499,499,24
20241204,135200,1466240470,497,497,497,497,1000
20241204,135100,1465743470,499,499,499,499,1
20241204,135000,1465742971,499,499,499,498,117
20241204,134900,1465684598,497,497,497,497,2012
20241204,134800,1464684634,499,497,499,497,367
20241204,134700,1464502225,499,499,499,499,8
20241204,134600,1464498233,499,498,499,498,2004
20241204,134500,1463499233,498,500,500,498,4836
20241204,134400,1461086068,500,500,500,500,3
20241204,134300,1461084568,500,500,500,500,44
20241204,134200,1461062568,500,500,500,500,102
20241204,134100,1461011568,500,500,500,500,32
20241204,134000,1460995568,500,500,500,500,3
20241204,133900,1460994068,499,499,499,499,3000
20241204,133800,1459497068,499,496,499,496,1816
20241204,133700,1458594921,498,498,498,498,13
20241204,133600,1458588447,495,495,495,495,0
20241204,133500,1458588447,495,495,495,495,0
20241204,133400,1458588447,495,495,495,495,0
20241204,133300,1458588447,495,495,495,495,1668
20241204,133200,1457762787,495,495,495,494,22499
20241204,133100,1446628766,497,502,502,496,34340
20241204,133000,1429539638,502,502,502,501,112
20241204,132900,1429483448,502,500,502,500,3197
20241204,132800,1427880850,500,500,500,499,17
20241204,132700,1427872360,500,500,500,499,286
20241204,132600,1427729641,500,502,502,499,48
20241204,132500,1427705674,502,502,502,498,10176
20241204,132400,1422626828,502,502,502,502,6
20241204,132300,1422623816,502,502,502,502,8
20241204,132200,1422619800,502,502,502,500,228
20241204,132100,1422505794,502,502,502,502,1
20241204,132000,1422505292,502,502,502,502,20
20241204,131900,1422495252,500,501,501,500,240
20241204,131800,1422375037,501,502,502,501,25
20241204,131700,1422362510,502,502,502,502,0
20241204,131600,1422362510,502,502,502,502,0
20241204,131500,1422362510,502,500,502,500,1672
20241204,131400,1421526506,501,502,502,501,13
20241204,131300,1421519992,502,502,502,500,15
20241204,131200,1421512486,502,502,502,501,797
20241204,131100,1421112404,501,503,503,500,111138
20241204,131000,1365533148,503,502,503,502,17374
20241204,130900,1356809461,502,502,502,500,18
20241204,130800,1356800427,502,501,502,500,11015
20241204,130700,1351292924,503,503,503,502,8
20241204,130600,1351288901,503,502,503,500,12760
20241204,130500,1344890939,502,502,502,502,7
20241204,130400,1344887425,502,502,502,502,2003
20241204,130300,1343881919,502,502,502,500,1403
20241204,130200,1343179613,500,499,500,499,7225
20241204,130100,1339570810,502,501,502,499,322
20241204,130000,1339409894,502,502,502,502,1
20241204,125900,1339409392,503,503,503,503,0
20241204,125800,1339409392,503,503,503,503,198
20241204,125700,1339309798,503,503,503,503,14
20241204,125600,1339302756,503,503,503,503,0
20241204,125500,1339302756,503,503,503,503,10572
20241204,125400,1333985040,503,503,503,503,10
20241204,125300,1333980010,503,503,503,503,0
20241204,125200,1333980010,503,503,503,503,0
20241204,125100,1333980010,503,503,503,503,10
20241204,125000,1333974980,503,503,503,503,11
20241204,124900,1333969447,503,503,503,503,221
20241204,124800,1333858284,503,503,503,502,16
20241204,124700,1333850237,503,503,503,500,5017
20241204,124600,1331337686,501,502,502,501,1002
20241204,124500,1330835683,503,503,503,503,10
20241204,124400,1330830653,504,504,504,504,0
20241204,124300,1330830653,504,504,504,504,101
20241204,124200,1330779749,500,503,503,500,7424
20241204,124100,1327061800,504,504,504,503,9
20241204,124000,1327057265,500,504,504,500,2616
20241204,123900,1325745954,505,505,505,502,46
20241204,123800,1325722810,505,506,506,505,10
20241204,123700,1325717758,506,505,506,505,1441
20241204,123600,1324990046,505,505,505,505,1005
20241204,123500,1324482521,505,505,505,505,4
20241204,123400,1324480501,505,505,505,505,27
20241204,123300,1324466866,505,505,505,505,2482
20241204,123200,1323213456,505,503,505,503,3036
20241204,123100,1321683753,503,503,503,503,32
20241204,123000,1321667657,504,504,504,504,201
20241204,122900,1321566353,504,504,504,503,6
20241204,122800,1321563332,505,505,505,505,2
20241204,122700,1321562322,504,504,504,504,1492
20241204,122600,1320810354,504,503,504,503,4978
20241204,122500,1318305418,503,503,503,503,407
20241204,122400,1318100697,504,504,504,504,0
20241204,122300,1318100697,504,504,504,500,3747
20241204,122200,1316221045,504,502,504,502,310
20241204,122100,1316065421,504,501,504,501,1247
20241204,122000,1315440067,504,504,504,504,0
20241204,121900,1315440067,504,504,504,504,0
20241204,121800,1315440067,504,504,504,502,3
20241204,121700,1315438557,500,501,501,500,2500
20241204,121600,1314186556,504,504,504,504,0
20241204,121500,1314186556,504,504,504,502,4
20241204,121400,1314184544,504,504,504,504,1
20241204,121300,1314184040,504,501,504,500,3802
20241204,121200,1312278710,501,501,501,501,15
20241204,121100,1312271195,501,501,501,501,2
20241204,121000,1312270193,501,501,501,501,58
20241204,120900,1312241135,501,501,501,501,1103
20241204,120800,1311688532,501,501,501,501,10
20241204,120700,1311683522,501,501,501,496,8413
20241204,120600,1307496025,501,498,501,496,18123
20241204,120500,1298479540,498,498,498,498,0
20241204,120400,1298479540,498,498,498,498,750
20241204,120300,1298106040,498,498,498,498,0
20241204,120200,1298106040,498,498,498,498,0
20241204,120100,1298106040,498,498,498,498,3559
20241204,120000,1296333658,498,499,499,498,2115
20241204,115900,1295280337,501,501,501,501,0
20241204,115800,1295280337,501,501,501,501,0
20241204,115700,1295280337,501,501,501,501,0
20241204,115600,1295280337,501,501,501,501,0
20241204,115500,1295280337,501,501,501,501,50
20241204,115400,1295255287,501,500,501,500,2091
20241204,115300,1294209786,499,499,499,499,25
20241204,115200,1294197311,496,496,496,496,151
20241204,115100,1294122415,499,499,499,499,500
20241204,115000,1293872915,496,496,496,496,0
20241204,114900,1293872915,496,496,496,496,536
20241204,114800,1293607059,496,496,496,496,2768
20241204,114700,1292234131,496,497,497,496,500
20241204,114600,1291986084,498,498,498,498,1
20241204,114500,1291985586,500,500,500,500,26
20241204,114400,1291972586,500,498,500,497,10564
20241204,114300,1286702448,498,498,498,498,143
20241204,114200,1286631234,498,498,498,498,251
20241204,114100,1286506236,498,498,498,498,520
20241204,114000,1286247276,498,496,498,496,13
20241204,113900,1286240804,496,495,496,495,4
20241204,113800,1286238821,495,496,496,495,890
20241204,113700,1285798150,495,495,495,495,0
20241204,113600,1285798150,495,497,497,495,4000
20241204,113500,1283816345,499,499,499,499,0
20241204,113400,1283816345,499,499,499,499,209
20241204,113300,1283712054,499,499,499,499,114
20241204,113200,1283655168,499,499,499,499,19
20241204,113100,1283645687,499,499,499,499,0
20241204,113000,1283645687,499,499,499,499,205
20241204,112900,1283543392,499,499,499,499,1000
20241204,112800,1283044392,499,499,499,499,100
20241204,112700,1282994492,499,499,499,494,9484
20241204,112600,1278296498,499,499,499,499,702
20241204,112500,1277946200,499,499,499,499,0
20241204,112400,1277946200,499,499,499,499,10
20241204,112300,1277941210,499,499,499,499,1
20241204,112200,1277940711,499,499,499,499,431
20241204,112100,1277725642,499,499,499,499,50
20241204,112000,1277700692,499,496,499,496,2034
20241204,111900,1276691435,496,496,496,496,288
20241204,111800,1276548587,497,499,499,496,5529
20241204,111700,1273800222,499,499,499,499,4283
20241204,111600,1271663005,498,499,499,498,1248
20241204,111500,1271041473,498,498,498,498,101
20241204,111400,1270991175,501,501,501,501,10
20241204,111300,1270986165,501,501,501,501,0
20241204,111200,1270986165,501,506,507,501,3028
20241204,111100,1269464084,506,502,506,502,18230
20241204,111000,1260265798,502,501,502,501,2172
20241204,110900,1259175455,503,500,503,498,45520
20241204,110800,1236490173,500,501,501,500,10023
20241204,110700,1231477650,500,503,503,500,10000
20241204,110600,1226472694,503,508,508,500,52009
20241204,110500,1200380184,510,510,510,510,4
20241204,110400,1200378144,511,511,511,511,5
20241204,110300,1200375589,511,511,511,511,0
20241204,110200,1200375589,511,511,511,511,0
20241204,110100,1200375589,511,511,511,511,33
20241204,110000,1200358726,511,511,511,506,2122
20241204,105900,1199274478,511,511,511,511,0
20241204,105800,1199274478,511,511,511,511,0
20241204,105700,1199274478,511,509,511,506,1226
20241204,105600,1198649344,510,509,510,509,2980
20241204,105500,1197132523,506,511,511,506,7423
20241204,105400,1193369111,509,509,509,509,2
20241204,105300,1193368093,511,510,512,509,298
20241204,105200,1193216377,512,509,512,508,5637
20241204,105100,1190350197,510,510,512,509,381
20241204,105000,1190156237,510,513,513,509,2969
20241204,104900,1188643907,511,512,513,511,760
20241204,104800,1188254865,513,511,513,511,100
20241204,104700,1188203709,513,513,513,512,2521
20241204,104600,1186912946,511,513,513,511,66
20241204,104500,1186879158,513,513,513,513,2
20241204,104400,1186878132,511,514,514,511,36
20241204,104300,1186859733,514,514,514,514,32
20241204,104200,1186843285,514,512,514,510,1010
20241204,104100,1186327171,512,514,514,512,14
20241204,104000,1186319982,514,513,514,513,14550
20241204,103900,1178855823,513,511,513,511,6103
20241204,103800,1175731160,512,511,513,511,8263
20241204,103700,1171500348,511,509,511,509,1542
20241204,103600,1170712517,509,510,510,509,20
20241204,103500,1170702318,510,510,510,510,121
20241204,103400,1170640608,510,509,510,509,11
20241204,103300,1170634999,510,510,510,507,1025
20241204,103200,1170115253,510,511,511,504,2040
20241204,103100,1169085963,511,511,511,509,2225
20241204,103000,1167950990,511,512,512,511,2041
20241204,102900,1166906010,512,512,512,508,3059
20241204,102800,1165346900,512,509,512,503,4953
20241204,102700,1162818739,509,504,509,503,11
20241204,102600,1162813160,509,503,509,500,11499
20241204,102500,1157043613,509,509,509,509,0
20241204,102400,1157043613,509,505,509,502,4462
20241204,102300,1154799492,504,505,505,504,5745
20241204,102200,1151899708,506,508,508,506,8613
20241204,102100,1147534546,508,510,510,508,3237
20241204,102000,1145889537,510,511,511,510,3927
20241204,101900,1143884927,510,510,510,510,1000
20241204,101800,1143374927,510,510,510,510,3000
20241204,101700,1141844927,509,511,511,509,3527
20241204,101600,1140046144,514,514,514,514,55
20241204,101500,1140017874,510,514,514,510,7208
20241204,101400,1136336596,514,514,515,510,2100
20241204,101300,1135262283,514,513,514,510,6458
20241204,101200,1131950297,513,511,513,511,12306
20241204,101100,1125661788,511,508,511,506,17786
20241204,101000,1116619004,508,509,509,505,3179
20241204,100900,1115011851,509,509,510,506,4517
20241204,100800,1112719991,509,509,509,507,3340
20241204,100700,1111019991,509,505,509,505,15440
20241204,100600,1103203156,505,504,505,504,569
20241204,100500,1102915814,504,505,505,504,152
20241204,100400,1102839106,505,505,505,504,950
20241204,100300,1102359637,505,504,505,504,222
20241204,100200,1102247537,504,504,504,503,77
20241204,100100,1102208747,504,504,504,504,10
20241204,100000,1102203707,504,504,504,504,4447
20241204,095900,1099962419,502,502,502,501,1344
20241204,095800,1099287741,502,502,503,502,582
20241204,095700,1098995565,503,503,503,503,14
20241204,095600,1098988523,502,502,502,502,30
20241204,095500,1098973463,503,500,504,500,2276
20241204,095400,1097832672,503,500,504,500,1068
20241204,095300,1097295087,504,501,504,500,957
20241204,095200,1096813005,500,500,500,500,0
20241204,095100,1096813005,500,501,504,499,8453
20241204,095000,1092576748,501,504,504,501,2068
20241204,094900,1091536087,504,504,504,504,669
20241204,094800,1091198911,504,502,504,500,4816
20241204,094700,1088776611,500,499,501,499,2557
20241204,094600,1087497478,499,499,499,499,650
20241204,094500,1087173128,504,504,504,498,307
20241204,094400,1087019600,504,500,504,499,8112
20241204,094300,1082970487,503,505,506,499,14252
20241204,094200,1075803103,505,505,506,505,12899
20241204,094100,1069289107,503,505,505,502,60
20241204,094000,1069258941,505,501,506,501,7351
20241204,093900,1065568467,501,501,501,501,393
20241204,093800,1065371574,501,500,502,500,4880
20241204,093700,1062929697,501,499,501,498,5592
20241204,093600,1060131752,499,498,500,498,1019
20241204,093500,1059624196,498,500,500,495,9855
20241204,093400,1054736274,496,505,506,496,116602
20241204,093300,996349887,506,506,506,506,0
20241204,093200,996349887,506,506,506,506,0
20241204,093100,996349887,506,511,513,506,29144
20241204,093000,981512428,511,515,517,510,64310
20241204,092900,948612711,516,516,517,515,1263
20241204,092800,947961050,517,518,518,517,1376
20241204,092700,947249505,518,520,520,518,3315
20241204,092600,945529873,521,522,524,519,8648
20241204,092500,941015741,522,523,523,518,5366
20241204,092400,938223264,524,517,524,515,18336
20241204,092300,928718319,516,515,517,515,6891
20241204,092200,925166044,515,514,517,514,5371
20241204,092100,922393623,515,514,517,514,261
20241204,092000,922259189,514,515,515,514,2392
20241204,091900,921027359,514,514,518,514,2410
20241204,091800,919787495,514,514,515,514,10546
20241204,091700,914364494,514,516,516,514,10328
20241204,091600,909046639,515,519,523,514,53986
20241204,091500,881180408,519,519,522,519,3228
20241204,091400,879502076,519,520,523,519,1579
20241204,091300,878682036,518,520,526,517,8369
20241204,091200,874311609,517,519,524,516,19701
20241204,091100,864080687,519,520,526,518,35847
20241204,091000,845472855,520,520,527,519,18918
20241204,090900,835636855,519,528,528,519,61218
20241204,090800,803630867,521,534,534,521,7982
20241204,090700,799445681,534,521,535,518,87117
20241204,090600,753540159,521,515,521,512,45697
20241204,090500,729849627,511,523,523,509,60033
20241204,090400,699128935,523,519,532,516,137735
20241204,090300,627101444,518,517,549,506,236196
20241204,090200,500855810,506,562,568,506,812344
20241204,090100,0,500,500,500,500,0
20241204,090000,0,500,500,500,500,0