stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183400,11248010080,967,967,967,967,89343
20241216,183300,11248010080,967,967,967,967,0
20241216,183200,11248010080,967,967,967,967,0
20241216,183100,11248010080,967,967,967,967,0
20241216,183000,11248010080,967,967,967,967,0
20241216,182900,11248010080,967,967,967,967,0
20241216,182800,11248010080,967,967,967,967,0
20241216,182700,11248010080,967,967,967,967,0
20241216,182600,11248010080,967,967,967,967,0
20241216,182500,11248010080,967,967,967,967,0
20241216,182400,11248010080,967,967,967,967,0
20241216,182300,11248010080,967,967,967,967,0
20241216,182200,11248010080,967,967,967,967,0
20241216,182100,11248010080,967,967,967,967,0
20241216,182000,11248010080,967,967,967,967,0
20241216,181900,11248010080,967,967,967,967,0
20241216,181800,11248010080,967,967,967,967,0
20241216,181700,11248010080,967,967,967,967,0
20241216,181600,11248010080,967,967,967,967,0
20241216,181500,11248010080,967,967,967,967,0
20241216,181400,11248010080,967,967,967,967,0
20241216,181300,11248010080,967,967,967,967,0
20241216,181200,11248010080,967,967,967,967,0
20241216,181100,11248010080,967,967,967,967,0
20241216,181000,11248010080,967,967,967,967,0
20241216,180900,11248010080,967,967,967,967,0
20241216,180800,11248010080,967,967,967,967,0
20241216,180700,11248010080,967,967,967,967,0
20241216,180600,11248010080,967,967,967,967,0
20241216,180500,11248010080,967,967,967,967,0
20241216,180400,11248010080,967,967,967,967,89343
20241216,180300,11248010080,967,967,967,967,0
20241216,180200,11248010080,967,967,967,967,0
20241216,180100,11248010080,967,967,967,967,0
20241216,180000,11248010080,967,967,967,967,0
20241216,175900,11248010080,967,967,967,967,0
20241216,175800,11248010080,967,967,967,967,0
20241216,175700,11248010080,967,967,967,967,0
20241216,175600,11248010080,967,967,967,967,0
20241216,175500,11248010080,967,967,967,967,0
20241216,175400,11248010080,967,967,967,967,0
20241216,175300,11248010080,967,967,967,967,0
20241216,175200,11248010080,967,967,967,967,0
20241216,175100,11248010080,967,967,967,967,0
20241216,175000,11248010080,967,967,967,967,0
20241216,174900,11248010080,967,967,967,967,0
20241216,174800,11248010080,967,967,967,967,0
20241216,174700,11248010080,967,967,967,967,0
20241216,174600,11248010080,967,967,967,967,0
20241216,174500,11248010080,967,967,967,967,0
20241216,174400,11248010080,967,967,967,967,0
20241216,174300,11248010080,967,967,967,967,0
20241216,174200,11248010080,967,967,967,967,0
20241216,174100,11248010080,967,967,967,967,0
20241216,174000,11248010080,967,967,967,967,0
20241216,173900,11248010080,967,967,967,967,0
20241216,173800,11248010080,967,967,967,967,0
20241216,173700,11248010080,967,967,967,967,0
20241216,173600,11248010080,967,967,967,967,0
20241216,173500,11248010080,967,967,967,967,0
20241216,173400,11248010080,967,967,967,967,89343
20241216,173300,11248010080,967,967,967,967,0
20241216,173200,11248010080,967,967,967,967,0
20241216,173100,11248010080,967,967,967,967,0
20241216,173000,11248010080,967,967,967,967,0
20241216,172900,11248010080,967,967,967,967,0
20241216,172800,11248010080,967,967,967,967,0
20241216,172700,11248010080,967,967,967,967,0
20241216,172600,11248010080,967,967,967,967,0
20241216,172500,11248010080,967,967,967,967,0
20241216,172400,11248010080,967,967,967,967,0
20241216,172300,11248010080,967,967,967,967,0
20241216,172200,11248010080,967,967,967,967,0
20241216,172100,11248010080,967,967,967,967,0
20241216,172000,11248010080,967,967,967,967,0
20241216,171900,11248010080,967,967,967,967,0
20241216,171800,11248010080,967,967,967,967,0
20241216,171700,11248010080,967,967,967,967,0
20241216,171600,11248010080,967,967,967,967,0
20241216,171500,11248010080,967,967,967,967,0
20241216,171400,11248010080,967,967,967,967,0
20241216,171300,11248010080,967,967,967,967,0
20241216,171200,11248010080,967,967,967,967,0
20241216,171100,11248010080,967,967,967,967,0
20241216,171000,11248010080,967,967,967,967,0
20241216,170900,11248010080,967,967,967,967,0
20241216,170800,11248010080,967,967,967,967,0
20241216,170700,11248010080,967,967,967,967,0
20241216,170600,11248010080,967,967,967,967,0
20241216,170500,11248010080,967,967,967,967,0
20241216,170400,11248010080,967,967,967,967,89343
20241216,170300,11248010080,967,967,967,967,0
20241216,170200,11248010080,967,967,967,967,0
20241216,170100,11248010080,967,967,967,967,0
20241216,170000,11248010080,967,967,967,967,0
20241216,165900,11248010080,967,967,967,967,0
20241216,165800,11248010080,967,967,967,967,0
20241216,165700,11248010080,967,967,967,967,0
20241216,165600,11248010080,967,967,967,967,0
20241216,165500,11248010080,967,967,967,967,0
20241216,165400,11248010080,967,967,967,967,0
20241216,165300,11248010080,967,967,967,967,0
20241216,165200,11248010080,967,967,967,967,0
20241216,165100,11248010080,967,967,967,967,0
20241216,165000,11248010080,967,967,967,967,0
20241216,164900,11248010080,967,967,967,967,0
20241216,164800,11248010080,967,967,967,967,0
20241216,164700,11248010080,967,967,967,967,0
20241216,164600,11248010080,967,967,967,967,0
20241216,164500,11248010080,967,967,967,967,0
20241216,164400,11248010080,967,967,967,967,0
20241216,164300,11248010080,967,967,967,967,0
20241216,164200,11248010080,967,967,967,967,0
20241216,164100,11248010080,967,967,967,967,0
20241216,164000,11248010080,967,967,967,967,0
20241216,163900,11248010080,967,967,967,967,0
20241216,163800,11248010080,967,967,967,967,0
20241216,163700,11248010080,967,967,967,967,0
20241216,163600,11248010080,967,967,967,967,0
20241216,163500,11248010080,967,967,967,967,0
20241216,163400,11248010080,967,967,967,967,89343
20241216,163300,11248010080,967,967,967,967,0
20241216,163200,11248010080,967,967,967,967,0
20241216,163100,11248010080,967,967,967,967,0
20241216,163000,11248010080,967,967,967,967,0
20241216,162900,11248010080,967,967,967,967,0
20241216,162800,11248010080,967,967,967,967,0
20241216,162700,11248010080,967,967,967,967,0
20241216,162600,11248010080,967,967,967,967,0
20241216,162500,11248010080,967,967,967,967,0
20241216,162400,11248010080,967,967,967,967,0
20241216,162300,11248010080,967,967,967,967,0
20241216,162200,11248010080,967,967,967,967,0
20241216,162100,11248010080,967,967,967,967,0
20241216,162000,11248010080,967,967,967,967,0
20241216,161900,11248010080,967,967,967,967,0
20241216,161800,11248010080,967,967,967,967,0
20241216,161700,11248010080,967,967,967,967,0
20241216,161600,11248010080,967,967,967,967,0
20241216,161500,11248010080,967,967,967,967,0
20241216,161400,11248010080,967,967,967,967,0
20241216,161300,11248010080,967,967,967,967,0
20241216,161200,11248010080,967,967,967,967,0
20241216,161100,11248010080,967,967,967,967,0
20241216,161000,11248010080,967,967,967,967,0
20241216,160900,11248010080,967,967,967,967,0
20241216,160800,11248010080,967,967,967,967,0
20241216,160700,11248010080,967,967,967,967,0
20241216,160600,11248010080,967,967,967,967,0
20241216,160500,11248010080,967,967,967,967,0
20241216,160400,11248010080,967,967,967,967,89343
20241216,160300,11248010080,967,967,967,967,0
20241216,160200,11248010080,967,967,967,967,0
20241216,160100,11248010080,967,967,967,967,0
20241216,160000,11248010080,967,967,967,967,0
20241216,155900,11248010080,967,967,967,967,0
20241216,155800,11248010080,967,967,967,967,0
20241216,155700,11248010080,967,967,967,967,0
20241216,155600,11248010080,967,967,967,967,0
20241216,155500,11248010080,967,967,967,967,0
20241216,155400,11248010080,967,967,967,967,0
20241216,155300,11248010080,967,967,967,967,0
20241216,155200,11248010080,967,967,967,967,0
20241216,155100,11248010080,967,967,967,967,0
20241216,155000,11248010080,967,967,967,967,0
20241216,154900,11248010080,967,967,967,967,0
20241216,154800,11248010080,967,967,967,967,0
20241216,154700,11248010080,967,967,967,967,0
20241216,154600,11248010080,967,967,967,967,0
20241216,154500,11248010080,967,967,967,967,0
20241216,154400,11248010080,967,967,967,967,0
20241216,154300,11248010080,967,967,967,967,0
20241216,154200,11248010080,967,967,967,967,0
20241216,154100,11248010080,967,967,967,967,0
20241216,154000,11248010080,967,967,967,967,0
20241216,153900,11248010080,967,967,967,967,0
20241216,153800,11248010080,967,967,967,967,0
20241216,153700,11248010080,967,967,967,967,0
20241216,153600,11248010080,967,967,967,967,0
20241216,153500,11248010080,967,967,967,967,0
20241216,153400,11248010080,967,967,967,967,89343
20241216,153300,11248010080,967,967,967,967,0
20241216,153200,11248010080,967,967,967,967,0
20241216,153100,11248010080,967,967,967,967,0
20241216,153000,11248010080,967,967,967,967,89343
20241216,152900,11161615399,967,967,967,967,0
20241216,152800,11161615399,967,967,967,967,0
20241216,152700,11161615399,967,967,967,967,0
20241216,152600,11161615399,967,967,967,967,0
20241216,152500,11161615399,967,967,967,967,0
20241216,152400,11161615399,967,967,967,967,0
20241216,152300,11161615399,967,967,967,967,0
20241216,152200,11161615399,967,967,967,967,0
20241216,152100,11161615399,967,967,967,967,0
20241216,152000,11161615399,967,967,967,967,0
20241216,151900,11161615399,967,968,969,964,48220
20241216,151800,11115000163,968,971,971,968,28577
20241216,151700,11087308485,970,972,973,970,33467
20241216,151600,11054806677,972,972,973,972,16935
20241216,151500,11038345787,973,973,973,972,33700
20241216,151400,11005575381,973,973,973,972,8028
20241216,151300,10997767889,971,972,973,971,14901
20241216,151200,10983284467,973,973,973,972,7143
20241216,151100,10976337177,971,972,973,971,25088
20241216,151000,10951957855,973,973,973,971,54767
20241216,150900,10898711851,973,973,973,972,21990
20241216,150800,10877326597,971,969,973,969,84850
20241216,150700,10794966791,969,968,969,968,9118
20241216,150600,10786133843,968,968,970,967,25994
20241216,150500,10760969953,968,966,968,966,30137
20241216,150400,10731820189,965,968,968,965,50915
20241216,150300,10682626335,968,968,969,967,12905
20241216,150200,10670139558,968,969,969,968,18759
20241216,150100,10651973924,969,969,969,969,5328
20241216,150000,10646811092,970,970,970,969,4245
20241216,145900,10642695647,970,970,970,969,18837
20241216,145800,10624442124,970,969,970,969,4919
20241216,145700,10619674371,970,970,971,969,18698
20241216,145600,10601543092,970,970,971,970,10734
20241216,145500,10591122795,971,971,971,970,1808
20241216,145400,10589367847,972,971,972,968,48957
20241216,145300,10541890821,970,971,972,970,41685
20241216,145200,10501433614,971,970,972,970,38581
20241216,145100,10464002009,970,970,971,970,9238
20241216,145000,10455038102,970,969,971,968,11883
20241216,144900,10443514718,970,971,971,969,25456
20241216,144800,10418814970,972,971,973,971,6404
20241216,144700,10412591278,971,971,971,971,7886
20241216,144600,10404933972,971,971,971,970,13399
20241216,144500,10391935558,971,971,971,969,24256
20241216,144400,10368400552,971,973,975,971,47568
20241216,144300,10322130204,973,972,975,971,75939
20241216,144200,10248193380,972,972,973,970,43443
20241216,144100,10205988415,973,972,973,971,22884
20241216,144000,10183739534,972,967,976,966,82204
20241216,143900,10103940924,968,963,968,963,18428
20241216,143800,10086173694,964,962,964,962,52328
20241216,143700,10035786147,962,963,963,962,7864
20241216,143600,10028220758,963,963,964,961,9030
20241216,143500,10019528704,962,963,963,961,30219
20241216,143400,9990472009,963,963,965,962,15244
20241216,143300,9975797417,964,966,966,964,7224
20241216,143200,9968832161,966,966,966,963,43136
20241216,143100,9927219511,966,967,967,966,10297
20241216,143000,9917271924,966,967,967,966,5457
20241216,142900,9911999518,967,968,968,966,23235
20241216,142800,9889531014,968,969,969,968,9239
20241216,142700,9880585947,969,968,969,968,5319
20241216,142600,9875436854,968,969,969,968,9281
20241216,142500,9866451126,969,970,970,968,13047
20241216,142400,9853808454,969,969,970,968,6845
20241216,142300,9847175648,969,966,969,966,1346
20241216,142200,9845874109,966,969,970,966,24283
20241216,142100,9822390916,969,968,970,968,13186
20241216,142000,9809615404,967,966,969,966,20285
20241216,141900,9789985438,966,966,967,966,3069
20241216,141800,9787019543,966,966,966,965,6587
20241216,141700,9780659197,966,966,966,965,20938
20241216,141600,9760441955,966,966,967,965,19474
20241216,141500,9741630031,967,968,968,966,10406
20241216,141400,9731572625,968,968,969,967,15003
20241216,141300,9717055008,968,969,970,967,24413
20241216,141200,9693397067,966,970,971,964,43582
20241216,141100,9651177733,970,975,976,969,60562
20241216,141000,9592251191,976,982,983,976,92270
20241216,140900,9501914455,981,982,983,981,51546
20241216,140800,9451297644,981,980,982,979,33424
20241216,140700,9418527196,979,982,983,978,21934
20241216,140600,9397019018,982,978,982,976,121113
20241216,140500,9278489713,978,981,981,975,99540
20241216,140400,9181106595,981,975,981,975,126112
20241216,140300,9057657383,976,971,976,971,77652
20241216,140200,8982049708,971,969,972,968,75517
20241216,140100,8908808023,968,964,968,964,67862
20241216,140000,8843227432,965,962,965,962,44623
20241216,135900,8800247607,961,961,961,961,4320
20241216,135800,8796096087,961,960,961,960,1983
20241216,135700,8794192207,960,960,960,959,4592
20241216,135600,8789785168,960,962,962,960,7056
20241216,135500,8783008930,962,962,963,961,3898
20241216,135400,8779259654,963,962,963,961,16768
20241216,135300,8763117766,962,959,963,959,49208
20241216,135200,8715829083,959,960,960,957,26595
20241216,135100,8690348422,959,960,960,959,3084
20241216,135000,8687389792,960,960,960,960,11329
20241216,134900,8676513952,960,960,960,959,3100
20241216,134800,8673539252,961,961,961,959,819
20241216,134700,8672753659,961,960,961,959,5556
20241216,134600,8667424950,959,962,963,959,13457
20241216,134500,8654509997,962,962,963,962,5145
20241216,134400,8649560455,962,962,963,962,12681
20241216,134300,8637360331,963,962,963,961,1572
20241216,134200,8635848089,962,961,963,960,30438
20241216,134100,8606562016,960,960,961,960,31790
20241216,134000,8576033414,960,959,960,959,6608
20241216,133900,8569694167,959,960,960,959,4414
20241216,133800,8565460760,960,960,960,960,5840
20241216,133700,8559854360,960,960,961,960,3112
20241216,133600,8556865818,961,961,962,961,9587
20241216,133500,8547651046,961,962,962,961,13521
20241216,133400,8534648476,962,960,962,960,10787
20241216,133300,8524289079,960,961,962,960,7465
20241216,133200,8517116483,961,961,961,960,3067
20241216,133100,8514169456,960,960,960,958,33873
20241216,133000,8481654697,960,959,960,959,1772
20241216,132900,8479954402,959,959,959,959,4329
20241216,132800,8475802891,959,958,959,958,9760
20241216,132700,8466444327,959,959,959,959,2093
20241216,132600,8464437140,959,958,959,958,3295
20241216,132500,8461278846,958,959,959,958,5158
20241216,132400,8456333594,959,959,959,958,4172
20241216,132300,8452332900,959,959,959,958,7824
20241216,132200,8444830477,959,958,959,958,22162
20241216,132100,8423597414,958,958,959,958,6087
20241216,132000,8417765968,959,959,959,958,2079
20241216,131900,8415774141,959,958,959,958,2347
20241216,131800,8413524048,958,958,958,957,11689
20241216,131700,8402326986,958,957,958,957,2306
20241216,131600,8400119023,957,957,958,957,1233
20241216,131500,8398939041,957,957,957,957,13282
20241216,131400,8386228167,958,958,958,957,13916
20241216,131300,8372900940,958,957,958,957,4551
20241216,131200,8368545462,958,958,958,957,7777
20241216,131100,8361098443,958,956,958,956,18405
20241216,131000,8343486956,957,956,957,956,16577
20241216,130900,8327624715,956,957,957,956,852
20241216,130800,8326809928,956,957,957,956,1439
20241216,130700,8325433317,957,957,957,956,3178
20241216,130600,8322395021,956,956,957,956,27179
20241216,130500,8296393786,956,956,956,955,14593
20241216,130400,8282452187,956,956,956,955,3280
20241216,130300,8279317524,956,957,957,955,8751
20241216,130200,8270954427,957,955,957,955,3869
20241216,130100,8267258554,955,956,957,955,16539
20241216,130000,8251459382,956,957,957,956,2643
20241216,125900,8248931988,957,957,957,956,3221
20241216,125800,8245849676,957,956,957,954,6732
20241216,125700,8239424432,956,955,956,955,11638
20241216,125600,8228300074,955,955,956,955,4802
20241216,125500,8223713664,955,954,955,954,8535
20241216,125400,8215564239,955,955,955,954,15492
20241216,125300,8200782529,955,955,955,954,28019
20241216,125200,8174034650,955,956,956,954,27012
20241216,125100,8148246435,956,955,956,955,3123
20241216,125000,8145263447,955,955,955,954,31948
20241216,124900,8114782539,955,955,955,954,7491
20241216,124800,8107635428,955,955,955,955,17762
20241216,124700,8090672718,955,956,956,955,3535
20241216,124600,8087296279,956,958,958,956,4967
20241216,124500,8082547751,956,955,956,955,6318
20241216,124400,8076508952,956,955,956,954,9128
20241216,124300,8067792656,955,955,955,954,8488
20241216,124200,8059688543,954,954,955,954,7860
20241216,124100,8052182347,954,956,956,954,29792
20241216,124000,8023732635,955,956,956,955,16892
20241216,123900,8007599038,956,956,956,955,3873
20241216,123800,8003899399,955,956,956,955,49582
20241216,123700,7956547833,956,957,957,956,21440
20241216,123600,7936050592,957,958,958,956,34122
20241216,123500,7903381695,958,957,958,957,2993
20241216,123400,7900516094,957,958,958,957,4846
20241216,123300,7895878087,957,956,957,956,18338
20241216,123200,7878329922,956,957,957,956,2638
20241216,123100,7875807729,957,955,957,955,14324
20241216,123000,7862126771,956,957,958,955,14199
20241216,122900,7848549266,958,957,958,957,832
20241216,122800,7847752708,957,958,958,957,1598
20241216,122700,7846222685,958,956,958,956,4736
20241216,122600,7841688551,956,958,958,956,10053
20241216,122500,7832075469,958,957,958,957,4586
20241216,122400,7827686256,956,956,956,955,1699
20241216,122300,7826062013,956,956,956,955,5843
20241216,122200,7820478193,956,956,956,955,9573
20241216,122100,7811334676,955,956,956,955,5271
20241216,122000,7806296200,956,956,957,955,14018
20241216,121900,7792894972,956,956,956,956,7480
20241216,121800,7785744092,956,956,957,956,16353
20241216,121700,7770105624,956,956,957,956,6031
20241216,121600,7764339602,956,958,958,956,9669
20241216,121500,7755093354,958,958,959,956,50307
20241216,121400,7706962981,958,957,958,957,29450
20241216,121300,7678762377,957,957,957,956,4000
20241216,121200,7674935377,957,957,957,957,22164
20241216,121100,7653724429,957,957,958,957,3807
20241216,121000,7650080930,957,958,958,956,926
20241216,120900,7649195035,957,958,958,957,1341
20241216,120800,7647911314,957,958,958,957,13071
20241216,120700,7635400952,958,957,958,957,3084
20241216,120600,7632448834,957,957,957,956,14503
20241216,120500,7618569763,957,958,958,957,26383
20241216,120400,7593321165,957,958,958,957,5721
20241216,120300,7587846150,957,958,958,957,25020
20241216,120200,7563877667,958,959,959,958,1022
20241216,120100,7562898175,959,959,959,959,586
20241216,120000,7562336201,959,959,959,958,625
20241216,115900,7561736928,958,958,959,958,5546
20241216,115800,7556423453,958,958,959,958,2093
20241216,115700,7554417690,958,960,960,958,6407
20241216,115600,7548272776,960,959,960,959,3979
20241216,115500,7544453198,958,959,960,958,19395
20241216,115400,7525841702,958,957,958,957,4335
20241216,115300,7521689041,958,958,958,957,6731
20241216,115200,7515244499,958,957,958,957,1140
20241216,115100,7514152856,958,957,958,957,4183
20241216,115000,7510149703,957,958,958,957,22070
20241216,114900,7489028302,958,960,960,957,5244
20241216,114800,7484007157,958,959,960,958,9244
20241216,114700,7475148083,959,958,959,958,2517
20241216,114600,7472736547,958,959,960,958,22970
20241216,114500,7450701531,960,960,960,959,2396
20241216,114400,7448402663,960,959,960,959,6271
20241216,114300,7442383733,960,960,960,959,2890
20241216,114200,7439609483,960,960,960,960,17698
20241216,114100,7422619403,960,961,961,960,3731
20241216,114000,7419035364,961,961,961,960,6317
20241216,113900,7412964789,961,961,961,960,12523
20241216,113800,7400930231,961,962,962,961,7736
20241216,113700,7393490711,962,961,962,961,1450
20241216,113600,7392095812,962,961,962,960,1478
20241216,113500,7390675948,961,962,962,961,5462
20241216,113400,7385423885,961,961,962,961,14502
20241216,113300,7371477397,960,960,960,959,2011
20241216,113200,7369546937,960,959,960,958,12616
20241216,113100,7357439625,959,959,959,958,9644
20241216,113000,7348199586,959,958,959,958,2250
20241216,112900,7346043845,958,957,958,956,2723
20241216,112800,7343438901,957,957,957,957,2412
20241216,112700,7341130617,957,957,957,956,17765
20241216,112600,7324141354,957,957,957,956,22083
20241216,112500,7303012550,957,957,957,956,7162
20241216,112400,7296163885,957,956,957,955,41323
20241216,112300,7256657255,955,956,956,955,9588
20241216,112200,7247496050,956,956,956,955,9835
20241216,112100,7238095310,956,956,956,955,16644
20241216,112000,7222188528,956,956,956,955,31318
20241216,111900,7192278063,956,956,957,955,22223
20241216,111800,7171031954,956,956,956,955,20906
20241216,111700,7151061860,956,957,957,955,52842
20241216,111600,7100546626,956,957,957,956,4231
20241216,111500,7096498925,957,957,959,957,2385
20241216,111400,7094216475,959,958,959,957,34491
20241216,111300,7061206847,957,957,958,957,952
20241216,111200,7060295677,957,958,959,957,7299
20241216,111100,7053301486,958,958,958,957,14530
20241216,111000,7039383974,958,957,958,957,11355
20241216,110900,7028515655,958,957,958,957,8945
20241216,110800,7019955283,957,957,958,957,10011
20241216,110700,7010374350,958,957,958,957,1023
20241216,110600,7009394842,958,959,959,957,17762
20241216,110500,6992371036,960,959,960,959,6470
20241216,110400,6986160844,959,960,960,959,2648
20241216,110300,6983619992,960,959,960,959,7418
20241216,110200,6976503862,959,959,959,958,4996
20241216,110100,6971713547,959,958,959,958,20695
20241216,110000,6951873767,958,958,959,958,14675
20241216,105900,6937815115,959,958,959,958,845
20241216,105800,6937005159,959,958,959,957,4025
20241216,105700,6933148864,958,957,958,957,4900
20241216,105600,6928457886,958,959,959,957,20098
20241216,105500,6909199073,959,958,960,958,12425
20241216,105400,6897286546,958,958,958,958,17466
20241216,105300,6880554118,958,957,958,956,19239
20241216,105200,6862156025,958,958,958,957,2439
20241216,105100,6859821714,958,956,958,956,5133
20241216,105000,6854906986,956,957,957,956,5797
20241216,104900,6849363754,957,958,958,957,9788
20241216,104800,6839991648,958,958,959,958,10704
20241216,104700,6829735926,958,958,959,958,5250
20241216,104600,6824705740,958,958,959,958,5531
20241216,104500,6819406941,958,956,959,956,10750
20241216,104400,6809123797,956,957,958,956,60830
20241216,104300,6750910535,957,957,959,957,980
20241216,104200,6749971988,957,957,959,957,19659
20241216,104100,6731130762,956,957,958,956,30443
20241216,104000,6701998772,957,957,957,956,6642
20241216,103900,6695642883,957,958,958,957,4275
20241216,103800,6691551663,958,959,959,956,31862
20241216,103700,6661048005,959,959,959,958,1355
20241216,103600,6659748583,958,958,959,958,1690
20241216,103500,6658129547,959,958,959,957,16604
20241216,103400,6642219626,958,958,958,957,5479
20241216,103300,6636973982,957,959,959,957,3313
20241216,103200,6633801948,957,958,959,957,18897
20241216,103100,6615700739,958,959,959,958,26222
20241216,103000,6590579052,958,959,960,958,6338
20241216,102900,6584502308,959,957,959,957,15913
20241216,102800,6569264936,958,959,959,958,14229
20241216,102700,6555626240,959,959,959,958,12248
20241216,102600,6543888209,959,958,959,957,7729
20241216,102500,6536483052,958,958,958,957,16790
20241216,102400,6520402107,958,961,961,958,10247
20241216,102300,6510577817,960,960,961,957,23861
20241216,102200,6487679184,957,959,960,957,7609
20241216,102100,6480384837,960,957,960,956,31610
20241216,102000,6450131884,957,958,958,956,20123
20241216,101900,6430875313,957,957,958,956,40401
20241216,101800,6392213269,957,959,959,957,31150
20241216,101700,6362397000,959,958,959,957,5856
20241216,101600,6356790662,957,959,959,957,21075
20241216,101500,6336602334,959,959,960,958,13607
20241216,101400,6323547614,960,961,961,958,18301
20241216,101300,6305991094,960,961,961,960,40532
20241216,101200,6267078811,960,961,962,960,16208
20241216,101100,6251509059,961,962,962,961,27594
20241216,101000,6224990173,961,962,962,961,15516
20241216,100900,6210074611,962,963,963,962,13919
20241216,100800,6196684518,963,962,963,962,21030
20241216,100700,6176447498,962,964,964,962,38652
20241216,100600,6139239590,964,965,965,963,10727
20241216,100500,6128897905,965,966,966,963,11565
20241216,100400,6117739439,966,966,967,963,27699
20241216,100300,6091011583,966,963,967,963,39635
20241216,100200,6052726903,965,964,965,963,45316
20241216,100100,6009043295,965,966,966,964,52386
20241216,100000,5958494397,965,966,966,965,32228
20241216,095900,5927387745,966,966,966,965,13013
20241216,095800,5914825289,966,967,967,965,65538
20241216,095700,5851526629,966,967,968,966,72051
20241216,095600,5781881262,968,966,968,966,14730
20241216,095500,5767637259,967,967,967,966,27939
20241216,095400,5740634015,966,966,967,966,12990
20241216,095300,5728085453,966,966,966,965,34883
20241216,095200,5694394534,966,966,967,965,14581
20241216,095100,5680305824,965,964,966,964,39450
20241216,095000,5642224521,964,966,967,964,58921
20241216,094900,5585358925,967,964,967,964,53740
20241216,094800,5533495057,964,963,965,962,41410
20241216,094700,5493579688,962,959,963,959,83820
20241216,094600,5413048137,960,958,960,958,34641
20241216,094500,5379832342,958,958,959,957,54189
20241216,094400,5327954678,957,957,960,957,34961
20241216,094300,5294459253,957,956,957,955,26408
20241216,094200,5269205173,956,955,956,955,18750
20241216,094100,5251285100,955,954,956,953,56666
20241216,094000,5197215692,953,953,954,953,25653
20241216,093900,5172763790,954,953,954,953,13341
20241216,093800,5160049101,954,954,954,953,7935
20241216,093700,5152484016,954,953,954,952,7465
20241216,093600,5145369407,953,954,954,952,4214
20241216,093500,5141355020,952,951,954,951,60073
20241216,093400,5084147460,951,953,953,951,47796
20241216,093300,5038679224,953,952,953,951,62814
20241216,093200,4978875516,953,955,955,952,39437
20241216,093100,4941297317,954,954,955,952,63381
20241216,093000,4880867506,954,953,954,952,25028
20241216,092900,4857016525,954,956,956,953,62901
20241216,092800,4797055162,954,956,956,954,75117
20241216,092700,4725336079,956,958,958,955,30819
20241216,092600,4695887656,956,956,957,955,98486
20241216,092500,4601717809,956,957,957,955,20882
20241216,092400,4581748375,956,956,957,955,19374
20241216,092300,4563229112,955,954,955,952,122344
20241216,092200,4446519884,955,955,955,954,36316
20241216,092100,4411858678,955,957,957,954,93696
20241216,092000,4322351789,957,957,958,956,63881
20241216,091900,4261242504,957,957,959,956,55041
20241216,091800,4208540783,958,956,958,955,44245
20241216,091700,4166218452,956,959,959,955,96251
20241216,091600,4074100053,959,958,963,957,160339
20241216,091500,3920068385,958,962,962,955,136626
20241216,091400,3789110510,960,962,965,960,89005
20241216,091300,3703394805,963,961,964,960,116212
20241216,091200,3591615994,961,958,961,958,103114
20241216,091100,3492697379,958,953,959,952,71453
20241216,091000,3424389361,952,952,953,947,132645
20241216,090900,3298299940,951,951,954,947,209966
20241216,090800,3098467524,947,945,951,943,358379
20241216,090700,2759587074,945,953,953,945,524981
20241216,090600,2261935074,953,953,955,951,174843
20241216,090500,2095308070,953,954,955,951,314043
20241216,090400,1796088239,953,960,962,953,265911
20241216,090300,1541797458,962,962,966,959,287540
20241216,090200,1265104287,961,954,962,953,213093
20241216,090100,1061047840,960,953,964,950,304802
20241216,090000,769471651,964,996,996,945,771674