stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,191100,4576009614,822,822,822,822,51341
20241206,191000,4576009614,822,822,822,822,0
20241206,190900,4576009614,822,822,822,822,0
20241206,190800,4576009614,822,822,822,822,0
20241206,190700,4576009614,822,822,822,822,0
20241206,190600,4576009614,822,822,822,822,0
20241206,190500,4576009614,822,822,822,822,0
20241206,190400,4576009614,822,822,822,822,0
20241206,190300,4576009614,822,822,822,822,0
20241206,190200,4576009614,822,822,822,822,0
20241206,190100,4576009614,822,822,822,822,0
20241206,190000,4576009614,822,822,822,822,0
20241206,185900,4576009614,822,822,822,822,0
20241206,185800,4576009614,822,822,822,822,0
20241206,185700,4576009614,822,822,822,822,0
20241206,185600,4576009614,822,822,822,822,0
20241206,185500,4576009614,822,822,822,822,0
20241206,185400,4576009614,822,822,822,822,0
20241206,185300,4576009614,822,822,822,822,0
20241206,185200,4576009614,822,822,822,822,0
20241206,185100,4576009614,822,822,822,822,0
20241206,185000,4576009614,822,822,822,822,0
20241206,184900,4576009614,822,822,822,822,0
20241206,184800,4576009614,822,822,822,822,0
20241206,184700,4576009614,822,822,822,822,0
20241206,184600,4576009614,822,822,822,822,0
20241206,184500,4576009614,822,822,822,822,0
20241206,184400,4576009614,822,822,822,822,0
20241206,184300,4576009614,822,822,822,822,0
20241206,184200,4576009614,822,822,822,822,0
20241206,184100,4576009614,822,822,822,822,51341
20241206,184000,4576009614,822,822,822,822,0
20241206,183900,4576009614,822,822,822,822,0
20241206,183800,4576009614,822,822,822,822,0
20241206,183700,4576009614,822,822,822,822,0
20241206,183600,4576009614,822,822,822,822,0
20241206,183500,4576009614,822,822,822,822,0
20241206,183400,4576009614,822,822,822,822,0
20241206,183300,4576009614,822,822,822,822,0
20241206,183200,4576009614,822,822,822,822,0
20241206,183100,4576009614,822,822,822,822,0
20241206,183000,4576009614,822,822,822,822,0
20241206,182900,4576009614,822,822,822,822,0
20241206,182800,4576009614,822,822,822,822,0
20241206,182700,4576009614,822,822,822,822,0
20241206,182600,4576009614,822,822,822,822,0
20241206,182500,4576009614,822,822,822,822,0
20241206,182400,4576009614,822,822,822,822,0
20241206,182300,4576009614,822,822,822,822,0
20241206,182200,4576009614,822,822,822,822,0
20241206,182100,4576009614,822,822,822,822,0
20241206,182000,4576009614,822,822,822,822,0
20241206,181900,4576009614,822,822,822,822,0
20241206,181800,4576009614,822,822,822,822,0
20241206,181700,4576009614,822,822,822,822,0
20241206,181600,4576009614,822,822,822,822,0
20241206,181500,4576009614,822,822,822,822,0
20241206,181400,4576009614,822,822,822,822,0
20241206,181300,4576009614,822,822,822,822,0
20241206,181200,4576009614,822,822,822,822,0
20241206,181100,4576009614,822,822,822,822,51341
20241206,181000,4576009614,822,822,822,822,0
20241206,180900,4576009614,822,822,822,822,0
20241206,180800,4576009614,822,822,822,822,0
20241206,180700,4576009614,822,822,822,822,0
20241206,180600,4576009614,822,822,822,822,0
20241206,180500,4576009614,822,822,822,822,0
20241206,180400,4576009614,822,822,822,822,0
20241206,180300,4576009614,822,822,822,822,0
20241206,180200,4576009614,822,822,822,822,0
20241206,180100,4576009614,822,822,822,822,0
20241206,180000,4576009614,822,822,822,822,0
20241206,175900,4576009614,822,822,822,822,0
20241206,175800,4576009614,822,822,822,822,0
20241206,175700,4576009614,822,822,822,822,0
20241206,175600,4576009614,822,822,822,822,0
20241206,175500,4576009614,822,822,822,822,0
20241206,175400,4576009614,822,822,822,822,0
20241206,175300,4576009614,822,822,822,822,0
20241206,175200,4576009614,822,822,822,822,0
20241206,175100,4576009614,822,822,822,822,0
20241206,175000,4576009614,822,822,822,822,0
20241206,174900,4576009614,822,822,822,822,0
20241206,174800,4576009614,822,822,822,822,0
20241206,174700,4576009614,822,822,822,822,0
20241206,174600,4576009614,822,822,822,822,0
20241206,174500,4576009614,822,822,822,822,0
20241206,174400,4576009614,822,822,822,822,0
20241206,174300,4576009614,822,822,822,822,0
20241206,174200,4576009614,822,822,822,822,0
20241206,174100,4576009614,822,822,822,822,51341
20241206,174000,4576009614,822,822,822,822,0
20241206,173900,4576009614,822,822,822,822,0
20241206,173800,4576009614,822,822,822,822,0
20241206,173700,4576009614,822,822,822,822,0
20241206,173600,4576009614,822,822,822,822,0
20241206,173500,4576009614,822,822,822,822,0
20241206,173400,4576009614,822,822,822,822,0
20241206,173300,4576009614,822,822,822,822,0
20241206,173200,4576009614,822,822,822,822,0
20241206,173100,4576009614,822,822,822,822,0
20241206,173000,4576009614,822,822,822,822,0
20241206,172900,4576009614,822,822,822,822,0
20241206,172800,4576009614,822,822,822,822,0
20241206,172700,4576009614,822,822,822,822,0
20241206,172600,4576009614,822,822,822,822,0
20241206,172500,4576009614,822,822,822,822,0
20241206,172400,4576009614,822,822,822,822,0
20241206,172300,4576009614,822,822,822,822,0
20241206,172200,4576009614,822,822,822,822,0
20241206,172100,4576009614,822,822,822,822,0
20241206,172000,4576009614,822,822,822,822,0
20241206,171900,4576009614,822,822,822,822,0
20241206,171800,4576009614,822,822,822,822,0
20241206,171700,4576009614,822,822,822,822,0
20241206,171600,4576009614,822,822,822,822,0
20241206,171500,4576009614,822,822,822,822,0
20241206,171400,4576009614,822,822,822,822,0
20241206,171300,4576009614,822,822,822,822,0
20241206,171200,4576009614,822,822,822,822,0
20241206,171100,4576009614,822,822,822,822,51341
20241206,171000,4576009614,822,822,822,822,0
20241206,170900,4576009614,822,822,822,822,0
20241206,170800,4576009614,822,822,822,822,0
20241206,170700,4576009614,822,822,822,822,0
20241206,170600,4576009614,822,822,822,822,0
20241206,170500,4576009614,822,822,822,822,0
20241206,170400,4576009614,822,822,822,822,0
20241206,170300,4576009614,822,822,822,822,0
20241206,170200,4576009614,822,822,822,822,0
20241206,170100,4576009614,822,822,822,822,0
20241206,170000,4576009614,822,822,822,822,0
20241206,165900,4576009614,822,822,822,822,0
20241206,165800,4576009614,822,822,822,822,0
20241206,165700,4576009614,822,822,822,822,0
20241206,165600,4576009614,822,822,822,822,0
20241206,165500,4576009614,822,822,822,822,0
20241206,165400,4576009614,822,822,822,822,0
20241206,165300,4576009614,822,822,822,822,0
20241206,165200,4576009614,822,822,822,822,0
20241206,165100,4576009614,822,822,822,822,0
20241206,165000,4576009614,822,822,822,822,0
20241206,164900,4576009614,822,822,822,822,0
20241206,164800,4576009614,822,822,822,822,0
20241206,164700,4576009614,822,822,822,822,0
20241206,164600,4576009614,822,822,822,822,0
20241206,164500,4576009614,822,822,822,822,0
20241206,164400,4576009614,822,822,822,822,0
20241206,164300,4576009614,822,822,822,822,0
20241206,164200,4576009614,822,822,822,822,0
20241206,164100,4576009614,822,822,822,822,51341
20241206,164000,4576009614,822,822,822,822,0
20241206,163900,4576009614,822,822,822,822,0
20241206,163800,4576009614,822,822,822,822,0
20241206,163700,4576009614,822,822,822,822,0
20241206,163600,4576009614,822,822,822,822,0
20241206,163500,4576009614,822,822,822,822,0
20241206,163400,4576009614,822,822,822,822,0
20241206,163300,4576009614,822,822,822,822,0
20241206,163200,4576009614,822,822,822,822,0
20241206,163100,4576009614,822,822,822,822,0
20241206,163000,4576009614,822,822,822,822,0
20241206,162900,4576009614,822,822,822,822,0
20241206,162800,4576009614,822,822,822,822,0
20241206,162700,4576009614,822,822,822,822,0
20241206,162600,4576009614,822,822,822,822,0
20241206,162500,4576009614,822,822,822,822,0
20241206,162400,4576009614,822,822,822,822,0
20241206,162300,4576009614,822,822,822,822,0
20241206,162200,4576009614,822,822,822,822,0
20241206,162100,4576009614,822,822,822,822,0
20241206,162000,4576009614,822,822,822,822,0
20241206,161900,4576009614,822,822,822,822,0
20241206,161800,4576009614,822,822,822,822,0
20241206,161700,4576009614,822,822,822,822,0
20241206,161600,4576009614,822,822,822,822,0
20241206,161500,4576009614,822,822,822,822,0
20241206,161400,4576009614,822,822,822,822,0
20241206,161300,4576009614,822,822,822,822,0
20241206,161200,4576009614,822,822,822,822,0
20241206,161100,4576009614,822,822,822,822,51341
20241206,161000,4576009614,822,822,822,822,0
20241206,160900,4576009614,822,822,822,822,0
20241206,160800,4576009614,822,822,822,822,0
20241206,160700,4576009614,822,822,822,822,0
20241206,160600,4576009614,822,822,822,822,0
20241206,160500,4576009614,822,822,822,822,0
20241206,160400,4576009614,822,822,822,822,0
20241206,160300,4576009614,822,822,822,822,0
20241206,160200,4576009614,822,822,822,822,0
20241206,160100,4576009614,822,822,822,822,0
20241206,160000,4576009614,822,822,822,822,0
20241206,155900,4576009614,822,822,822,822,0
20241206,155800,4576009614,822,822,822,822,0
20241206,155700,4576009614,822,822,822,822,0
20241206,155600,4576009614,822,822,822,822,0
20241206,155500,4576009614,822,822,822,822,0
20241206,155400,4576009614,822,822,822,822,0
20241206,155300,4576009614,822,822,822,822,0
20241206,155200,4576009614,822,822,822,822,0
20241206,155100,4576009614,822,822,822,822,0
20241206,155000,4576009614,822,822,822,822,0
20241206,154900,4576009614,822,822,822,822,0
20241206,154800,4576009614,822,822,822,822,0
20241206,154700,4576009614,822,822,822,822,0
20241206,154600,4576009614,822,822,822,822,0
20241206,154500,4576009614,822,822,822,822,0
20241206,154400,4576009614,822,822,822,822,0
20241206,154300,4576009614,822,822,822,822,0
20241206,154200,4576009614,822,822,822,822,0
20241206,154100,4576009614,822,822,822,822,51341
20241206,154000,4576009614,822,822,822,822,0
20241206,153900,4576009614,822,822,822,822,0
20241206,153800,4576009614,822,822,822,822,0
20241206,153700,4576009614,822,822,822,822,0
20241206,153600,4576009614,822,822,822,822,0
20241206,153500,4576009614,822,822,822,822,0
20241206,153400,4576009614,822,822,822,822,0
20241206,153300,4576009614,822,822,822,822,0
20241206,153200,4576009614,822,822,822,822,0
20241206,153100,4576009614,822,822,822,822,0
20241206,153000,4576009614,822,822,822,822,51341
20241206,152900,4533807312,829,829,829,829,0
20241206,152800,4533807312,829,829,829,829,0
20241206,152700,4533807312,829,829,829,829,0
20241206,152600,4533807312,829,829,829,829,0
20241206,152500,4533807312,829,829,829,829,0
20241206,152400,4533807312,829,829,829,829,0
20241206,152300,4533807312,829,829,829,829,0
20241206,152200,4533807312,829,829,829,829,0
20241206,152100,4533807312,829,829,829,829,0
20241206,152000,4533807312,829,829,829,829,0
20241206,151900,4533807312,829,829,829,826,16662
20241206,151800,4520031340,828,830,832,828,6663
20241206,151700,4514505533,832,833,833,830,10737
20241206,151600,4505588282,831,830,833,830,10690
20241206,151500,4496697190,833,830,833,830,2782
20241206,151400,4494383116,833,833,833,830,35478
20241206,151300,4464901438,831,833,833,831,1260
20241206,151200,4463854012,834,832,834,831,7654
20241206,151100,4457490181,833,831,834,831,2868
20241206,151000,4455103747,832,835,836,831,32263
20241206,150900,4428214370,836,834,838,834,6684
20241206,150800,4422616541,838,838,838,835,1946
20241206,150700,4420991350,838,838,838,838,3138
20241206,150600,4418361706,838,837,838,835,31179
20241206,150500,4392278748,837,837,837,836,3648
20241206,150400,4389226768,837,836,837,836,13553
20241206,150300,4377891959,836,835,836,835,3119
20241206,150200,4375287551,835,835,836,834,4231
20241206,150100,4371756181,836,835,836,835,253
20241206,150000,4371544921,835,833,835,832,3923
20241206,145900,4368272731,835,835,835,833,10273
20241206,145800,4359697167,834,834,834,834,7529
20241206,145700,4353417981,833,834,834,832,4717
20241206,145600,4349489348,835,834,835,833,19831
20241206,145500,4332960293,833,833,833,833,4185
20241206,145400,4329474188,833,833,834,833,1553
20241206,145300,4328180326,833,833,833,833,2351
20241206,145200,4326221943,833,832,833,832,11619
20241206,145100,4316545617,833,833,833,833,1157
20241206,145000,4315581836,833,834,834,833,6733
20241206,144900,4309970946,834,834,834,833,11092
20241206,144800,4300729918,834,833,834,833,7292
20241206,144700,4294649228,833,833,833,833,3000
20241206,144600,4292150228,833,833,834,833,1698
20241206,144500,4290735456,834,833,834,833,9301
20241206,144400,4282980993,833,833,833,832,2074
20241206,144300,4281254846,834,834,834,833,2201
20241206,144200,4279421212,834,834,834,833,2176
20241206,144100,4277606530,834,834,834,833,968
20241206,144000,4276799225,833,834,834,833,1000
20241206,143900,4275965580,834,834,834,834,1
20241206,143800,4275964746,834,833,834,833,813
20241206,143700,4275286964,834,834,834,833,3592
20241206,143600,4272291246,833,833,833,833,1365
20241206,143500,4271154201,833,833,833,832,1750
20241206,143400,4269696522,833,834,834,833,3118
20241206,143300,4267096228,834,833,834,833,6696
20241206,143200,4261518443,833,833,833,833,0
20241206,143100,4261518443,833,832,833,832,4103
20241206,143000,4258102234,832,833,833,832,1646
20241206,142900,4256731526,833,834,834,833,1031
20241206,142800,4255872200,834,833,834,833,1202
20241206,142700,4254870204,834,833,834,831,491
20241206,142600,4254460826,834,834,834,830,1440
20241206,142500,4253263374,834,832,834,831,52809
20241206,142400,4209318469,831,830,831,830,1578
20241206,142300,4208007229,832,832,832,832,11000
20241206,142200,4198855229,832,831,832,830,842
20241206,142100,4198156329,830,830,830,830,0
20241206,142000,4198156329,830,830,830,829,3563
20241206,141900,4195199284,830,830,830,829,2160
20241206,141800,4193406584,829,829,829,829,2283
20241206,141700,4191513977,829,829,829,828,542
20241206,141600,4191065069,828,827,828,827,7975
20241206,141500,4184461969,827,828,828,827,7638
20241206,141400,4178139371,828,828,828,828,613
20241206,141300,4177631807,828,829,829,828,1733
20241206,141200,4176196850,830,830,830,830,622
20241206,141100,4175680590,827,827,827,827,1
20241206,141000,4175679763,830,827,830,827,63
20241206,140900,4175627542,827,830,830,827,21470
20241206,140800,4157849373,830,830,830,830,0
20241206,140700,4157849373,830,829,830,829,1010
20241206,140600,4157012073,829,830,830,829,2137
20241206,140500,4155239421,829,829,829,829,1000
20241206,140400,4154410421,830,830,830,830,1356
20241206,140300,4153284941,829,831,831,829,4232
20241206,140200,4149772311,831,831,831,830,2480
20241206,140100,4147712431,832,831,832,830,1066
20241206,140000,4146827529,832,832,832,832,3010
20241206,135900,4144323209,830,831,831,830,8774
20241206,135800,4137039888,830,832,832,830,2278
20241206,135700,4135148548,833,833,833,833,1
20241206,135600,4135147715,831,832,832,831,2087
20241206,135500,4133413367,832,834,834,832,103
20241206,135400,4133327509,833,831,833,831,3021
20241206,135300,4130815057,832,832,832,832,1001
20241206,135200,4129982225,832,827,832,826,3624
20241206,135100,4126972980,826,827,827,826,1302
20241206,135000,4125897527,826,827,827,826,1500
20241206,134900,4124658508,826,832,832,826,5883
20241206,134800,4119788346,830,830,830,830,50
20241206,134700,4119746846,830,832,832,830,10895
20241206,134600,4110690642,832,832,832,832,20
20241206,134500,4110674002,832,831,832,831,962
20241206,134400,4109874550,830,831,831,830,292
20241206,134300,4109632180,830,831,831,830,4310
20241206,134200,4106054829,831,833,833,831,1157
20241206,134100,4105093122,833,832,833,832,150
20241206,134000,4104968315,830,831,832,830,7208
20241206,133900,4098983519,833,832,833,832,501
20241206,133800,4098566201,831,831,831,830,1841
20241206,133700,4097038089,835,832,835,830,30002
20241206,133600,4072125312,835,833,835,833,11749
20241206,133500,4062334202,833,830,833,830,2755
20241206,133400,4060043512,830,831,831,830,7606
20241206,133300,4053724026,831,831,831,830,4940
20241206,133200,4049620581,831,831,831,831,1251
20241206,133100,4048581000,831,831,831,831,300
20241206,133000,4048331700,831,830,831,830,14845
20241206,132900,4036010326,830,829,830,829,3649
20241206,132800,4032982504,829,829,829,829,4812
20241206,132700,4028993356,829,829,829,828,2114
20241206,132600,4027241580,829,829,829,829,1
20241206,132500,4027240751,829,827,829,827,990
20241206,132400,4026422013,829,828,829,828,1706
20241206,132300,4025009443,829,829,829,829,2979
20241206,132200,4022539852,829,828,829,828,5620
20241206,132100,4017886461,828,829,829,827,14960
20241206,132000,4005508179,829,829,829,829,1100
20241206,131900,4004596279,830,829,830,828,3595
20241206,131800,4001616192,830,830,830,829,2088
20241206,131700,3999883902,829,829,830,828,3042
20241206,131600,3997363243,829,830,830,829,4457
20241206,131500,3993665052,830,829,830,829,5514
20241206,131400,3989092338,828,829,829,828,1504
20241206,131300,3987847022,827,828,829,826,4871
20241206,131200,3983813799,828,829,829,828,1582
20241206,131100,3982503893,829,828,829,826,460
20241206,131000,3982123014,828,828,828,824,3016
20241206,130900,3979633874,828,828,828,826,160
20241206,130800,3979501512,829,828,829,827,2859
20241206,130700,3977136509,829,828,829,828,450
20241206,130600,3976763897,829,828,829,828,310
20241206,130500,3976507213,828,825,828,824,9193
20241206,130400,3968908098,827,828,828,827,1183
20241206,130300,3967929704,829,829,829,829,645
20241206,130200,3967394999,822,827,829,821,52040
20241206,130100,3924493934,827,828,829,826,7019
20241206,130000,3918694545,829,829,829,829,261
20241206,125900,3918478176,830,830,830,830,0
20241206,125800,3918478176,830,830,830,826,7317
20241206,125700,3912427133,830,831,831,827,14089
20241206,125600,3900744917,831,830,831,830,1552
20241206,125500,3899455215,830,828,831,828,2671
20241206,125400,3897238942,828,827,828,827,4616
20241206,125300,3893420864,828,827,828,827,2839
20241206,125200,3891072986,828,829,829,828,2928
20241206,125100,3888646948,830,830,830,830,60
20241206,125000,3888597148,829,830,831,829,372
20241206,124900,3888288390,830,830,830,830,1019
20241206,124800,3887442620,830,830,831,830,1309
20241206,124700,3886356147,828,831,831,828,51280
20241206,124600,3843763620,832,833,833,832,112
20241206,124500,3843670374,833,831,833,831,1047
20241206,124400,3842800225,831,832,832,831,25648
20241206,124300,3821480269,831,832,832,831,3112
20241206,124200,3818892175,832,831,832,831,239
20241206,124100,3818693564,831,831,831,829,18423
20241206,124000,3803398854,831,831,831,831,5784
20241206,123900,3798592350,830,830,830,830,4000
20241206,123800,3795272350,829,828,829,828,4977
20241206,123700,3791146717,828,828,828,828,1996
20241206,123600,3789494029,828,829,829,828,6469
20241206,123500,3784136758,829,828,829,828,703
20241206,123400,3783553982,828,829,830,828,22490
20241206,123300,3764925455,829,832,832,829,6127
20241206,123200,3759845409,832,832,832,830,1841
20241206,123100,3758317333,830,833,833,830,360
20241206,123000,3758018530,830,830,830,830,4013
20241206,122900,3754687740,830,830,830,829,759
20241206,122800,3754057815,830,830,830,830,578
20241206,122700,3753578075,830,829,830,829,3117
20241206,122600,3750990980,830,830,830,830,11675
20241206,122500,3741300730,830,833,833,829,11608
20241206,122400,3731654129,832,835,835,832,3384
20241206,122300,3728836287,835,835,835,835,1057
20241206,122200,3727953692,835,836,836,835,3054
20241206,122100,3725403552,836,835,836,835,3426
20241206,122000,3722542027,835,834,835,834,2704
20241206,121900,3720286791,834,833,834,833,2021
20241206,121800,3718603277,833,833,833,833,7965
20241206,121700,3711968432,833,830,833,830,35693
20241206,121600,3682293008,829,829,830,829,3186
20241206,121500,3679651068,829,828,829,828,307
20241206,121400,3679396720,828,830,830,828,1635
20241206,121300,3678042758,830,830,831,830,1806
20241206,121200,3676543687,831,831,831,830,748
20241206,121100,3675922829,830,831,831,830,917
20241206,121000,3675161102,830,833,833,824,37592
20241206,120900,3644016190,833,833,833,831,11238
20241206,120800,3634659511,834,833,834,833,1869
20241206,120700,3633102420,834,833,834,832,3242
20241206,120600,3630401851,834,835,835,834,1135
20241206,120500,3629454426,835,835,835,833,294
20241206,120400,3629209036,833,833,833,833,2709
20241206,120300,3626952439,833,833,833,833,1000
20241206,120200,3626119439,833,833,835,833,1413
20241206,120100,3624942408,835,835,835,835,0
20241206,120000,3624942408,835,835,835,835,1030
20241206,115900,3624082358,835,832,835,831,15317
20241206,115800,3611307631,832,832,833,832,9
20241206,115700,3611300142,832,834,834,830,2962
20241206,115600,3608837896,834,833,834,833,317
20241206,115500,3608573834,834,833,834,830,9044
20241206,115400,3601051126,833,833,834,832,4044
20241206,115300,3597684473,834,834,834,834,18
20241206,115200,3597669461,834,833,834,833,106
20241206,115100,3597581159,832,833,833,832,11304
20241206,115000,3588175312,833,836,836,833,13366
20241206,114900,3577029886,836,837,837,836,7474
20241206,114800,3570781616,837,836,837,836,2408
20241206,114700,3568768374,836,836,837,836,2703
20241206,114600,3566508656,837,835,837,835,13599
20241206,114500,3555143749,835,834,835,834,9010
20241206,114400,3547620499,834,833,834,832,14404
20241206,114300,3535611825,832,831,832,831,2497
20241206,114200,3533534322,832,832,833,832,5389
20241206,114100,3529045305,833,832,833,832,629
20241206,114000,3528521349,833,832,833,831,16361
20241206,113900,3514905040,833,833,833,832,4050
20241206,113800,3511531392,833,832,833,832,7665
20241206,113700,3505154071,832,831,832,830,2263
20241206,113600,3503273657,830,830,830,829,3471
20241206,113500,3500392728,830,829,830,828,1508
20241206,113400,3499142877,831,830,831,830,6534
20241206,113300,3493719307,831,830,831,830,1100
20241206,113200,3492806207,830,830,830,830,2154
20241206,113100,3491018387,830,830,831,830,560
20241206,113000,3490553386,831,831,831,827,25560
20241206,112900,3469377699,832,832,832,832,321
20241206,112800,3469110627,830,832,832,830,5501
20241206,112700,3464535123,832,832,832,830,2870
20241206,112600,3462147483,832,833,833,832,144
20241206,112500,3462027567,833,829,833,829,11308
20241206,112400,3452612003,829,831,833,829,2633
20241206,112300,3450426816,830,828,832,828,42944
20241206,112200,3414772033,828,828,828,826,1261
20241206,112100,3413727945,825,825,826,825,2600
20241206,112000,3411582245,828,828,828,828,82
20241206,111900,3411514349,828,828,828,828,0
20241206,111800,3411514349,828,828,828,828,91
20241206,111700,3411439001,824,825,825,824,3731
20241206,111600,3408364556,824,825,826,824,3183
20241206,111500,3405737582,826,828,831,825,8142
20241206,111400,3399003019,827,828,829,827,35485
20241206,111300,3369620238,828,831,832,828,6114
20241206,111200,3364554315,829,828,832,828,7949
20241206,111100,3357972419,829,827,829,827,3171
20241206,111000,3355345453,828,832,832,828,2597
20241206,110900,3353187137,827,833,833,827,2556
20241206,110800,3351069304,833,827,833,827,11427
20241206,110700,3341594445,833,826,833,825,8705
20241206,110600,3334360969,825,824,825,824,32577
20241206,110500,3307485946,824,824,824,822,8139
20241206,110400,3300789198,820,824,824,820,2480
20241206,110300,3298753086,824,820,824,819,29099
20241206,110200,3274887826,820,822,822,820,11620
20241206,110100,3265354893,821,824,825,821,7594
20241206,110000,3259112900,824,829,829,824,35783
20241206,105900,3229602945,827,829,829,827,1828
20241206,105800,3228089312,829,834,834,829,974
20241206,105700,3227281164,829,828,830,827,8513
20241206,105600,3220222775,829,829,829,828,7924
20241206,105500,3213661602,829,830,830,829,2495
20241206,105400,3211591900,830,835,835,830,17927
20241206,105300,3196710601,835,836,837,833,2805
20241206,105200,3194371652,836,836,836,836,28173
20241206,105100,3170819024,836,838,838,836,24381
20241206,105000,3150431520,839,836,839,836,15102
20241206,104900,3137806243,836,836,840,836,77924
20241206,104800,3072490275,837,836,837,835,10481
20241206,104700,3063728558,831,832,835,831,11938
20241206,104600,3053774301,833,832,833,830,6507
20241206,104500,3048362097,830,830,830,829,1974
20241206,104400,3046724777,830,830,830,828,4486
20241206,104300,3043003706,830,832,832,830,1265
20241206,104200,3041952501,832,832,832,831,1754
20241206,104100,3040493294,832,828,832,828,1026
20241206,104000,3039642056,828,834,834,828,14601
20241206,103900,3027523093,834,834,834,830,12452
20241206,103800,3017154742,834,829,834,829,20673
20241206,103700,2999994157,829,829,830,829,5533
20241206,103600,2995406800,828,826,829,826,2028
20241206,103500,2993725604,828,828,828,825,6449
20241206,103400,2988392132,828,826,828,824,4439
20241206,103300,2984725668,825,823,825,820,11478
20241206,103200,2975308933,825,820,825,820,7199
20241206,103100,2969398842,819,822,822,818,3696
20241206,103000,2966369116,822,819,824,819,8485
20241206,102900,2959417939,818,823,825,818,43669
20241206,102800,2923595631,823,824,824,822,4780
20241206,102700,2919664990,825,827,828,823,26647
20241206,102600,2897702651,827,828,829,827,5842
20241206,102500,2892866996,829,830,830,826,3281
20241206,102400,2890146914,828,823,830,822,3198
20241206,102300,2887507132,822,822,826,821,6547
20241206,102200,2882117710,821,822,824,821,3804
20241206,102100,2878993678,821,824,824,820,7753
20241206,102000,2872625305,820,819,820,818,6029
20241206,101900,2867689307,819,826,826,819,71613
20241206,101800,2808888233,826,830,830,826,18916
20241206,101700,2793230114,830,836,836,830,34823
20241206,101600,2764256244,835,835,836,835,16846
20241206,101500,2750189512,836,835,836,835,886
20241206,101400,2749449117,836,837,837,835,19029
20241206,101300,2733550081,837,838,838,837,11598
20241206,101200,2723841306,837,839,839,837,4648
20241206,101100,2719943967,839,838,839,837,12807
20241206,101000,2709214437,839,838,839,838,5372
20241206,100900,2704709568,838,841,842,838,25190
20241206,100800,2683563758,842,840,842,840,5572
20241206,100700,2678881898,840,840,840,838,3660
20241206,100600,2675812419,840,838,840,838,2490
20241206,100500,2673724697,837,840,840,837,5722
20241206,100400,2668932129,840,841,841,839,10400
20241206,100300,2660198176,840,838,842,838,10843
20241206,100200,2651097893,838,838,838,836,5824
20241206,100100,2646221114,838,839,839,835,59722
20241206,100000,2596293044,839,841,841,836,6985
20241206,095900,2590451933,839,840,841,836,68382
20241206,095800,2533081221,840,840,841,840,2423
20241206,095700,2531044899,840,838,840,836,7051
20241206,095600,2525127144,839,839,839,836,7210
20241206,095500,2519098934,839,836,839,834,5856
20241206,095400,2514198844,832,840,840,832,26215
20241206,095300,2492243320,840,839,840,839,6526
20241206,095200,2486761821,840,839,840,838,11097
20241206,095100,2477446301,838,841,842,838,18739
20241206,095000,2461734662,843,841,843,838,14437
20241206,094900,2449588435,840,837,840,837,21313
20241206,094800,2431720950,836,836,836,833,3415
20241206,094700,2428870954,834,835,837,833,14285
20241206,094600,2416960677,837,835,837,833,8329
20241206,094500,2410015675,836,835,836,834,6482
20241206,094400,2404603268,836,840,841,836,50643
20241206,094300,2362186190,840,839,840,838,26536
20241206,094200,2339906972,839,836,839,835,66621
20241206,094100,2284170659,836,828,836,828,30421
20241206,094000,2258818410,828,833,834,828,30513
20241206,093900,2233478257,834,834,834,831,14319
20241206,093800,2221546431,834,833,835,831,32642
20241206,093700,2194325917,833,834,835,833,6098
20241206,093600,2189239275,834,834,834,830,9889
20241206,093500,2181008852,834,834,835,832,22424
20241206,093400,2162327692,834,833,835,831,37003
20241206,093300,2131500659,833,831,835,830,14434
20241206,093200,2119482826,831,830,831,828,16394
20241206,093100,2105878839,830,829,831,829,17797
20241206,093000,2091110849,830,826,830,824,15977
20241206,092900,2077893243,827,827,829,825,31322
20241206,092800,2051970583,828,824,828,824,59667
20241206,092700,2002742818,823,818,824,818,18658
20241206,092600,1987405080,819,822,823,818,26952
20241206,092500,1965307650,822,822,824,822,11730
20241206,092400,1955657083,822,821,823,819,26393
20241206,092300,1933988517,822,821,822,819,10938
20241206,092200,1925005341,822,821,823,819,77593
20241206,092100,1861361666,821,822,825,820,22816
20241206,092000,1842613173,821,825,825,821,55893
20241206,091900,1796602917,821,826,828,821,46378
20241206,091800,1758363504,828,827,830,825,33959
20241206,091700,1730251107,827,834,838,827,76885
20241206,091600,1666279987,834,839,839,831,23860
20241206,091500,1646359053,839,842,842,833,51238
20241206,091400,1603436820,842,835,842,830,81226
20241206,091300,1535433393,834,826,834,826,35063
20241206,091200,1506332020,826,825,829,823,16895
20241206,091100,1492383835,821,828,828,818,89055
20241206,091000,1419189825,826,828,833,824,176047
20241206,090900,1273669049,827,837,839,827,99259
20241206,090800,1191076457,836,839,840,830,125455
20241206,090700,1086155074,839,833,839,825,105789
20241206,090600,998143828,833,825,836,824,121027
20241206,090500,898108373,826,815,827,814,187559
20241206,090400,744220232,815,820,823,813,122174
20241206,090300,644345837,820,809,820,809,120808
20241206,090200,545651999,809,809,818,803,674468
20241206,090100,0,1017,1017,1017,1017,0
20241206,090000,0,1017,1017,1017,1017,0