stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183400,5129608772,952,952,952,952,91153
20241223,183300,5129608772,952,952,952,952,0
20241223,183200,5129608772,952,952,952,952,0
20241223,183100,5129608772,952,952,952,952,0
20241223,183000,5129608772,952,952,952,952,0
20241223,182900,5129608772,952,952,952,952,0
20241223,182800,5129608772,952,952,952,952,0
20241223,182700,5129608772,952,952,952,952,0
20241223,182600,5129608772,952,952,952,952,0
20241223,182500,5129608772,952,952,952,952,0
20241223,182400,5129608772,952,952,952,952,0
20241223,182300,5129608772,952,952,952,952,0
20241223,182200,5129608772,952,952,952,952,0
20241223,182100,5129608772,952,952,952,952,0
20241223,182000,5129608772,952,952,952,952,0
20241223,181900,5129608772,952,952,952,952,0
20241223,181800,5129608772,952,952,952,952,0
20241223,181700,5129608772,952,952,952,952,0
20241223,181600,5129608772,952,952,952,952,0
20241223,181500,5129608772,952,952,952,952,0
20241223,181400,5129608772,952,952,952,952,0
20241223,181300,5129608772,952,952,952,952,0
20241223,181200,5129608772,952,952,952,952,0
20241223,181100,5129608772,952,952,952,952,0
20241223,181000,5129608772,952,952,952,952,0
20241223,180900,5129608772,952,952,952,952,0
20241223,180800,5129608772,952,952,952,952,0
20241223,180700,5129608772,952,952,952,952,0
20241223,180600,5129608772,952,952,952,952,0
20241223,180500,5129608772,952,952,952,952,0
20241223,180400,5129608772,952,952,952,952,91153
20241223,180300,5129608772,952,952,952,952,0
20241223,180200,5129608772,952,952,952,952,0
20241223,180100,5129608772,952,952,952,952,0
20241223,180000,5129608772,952,952,952,952,0
20241223,175900,5129608772,952,952,952,952,0
20241223,175800,5129608772,952,952,952,952,0
20241223,175700,5129608772,952,952,952,952,0
20241223,175600,5129608772,952,952,952,952,0
20241223,175500,5129608772,952,952,952,952,0
20241223,175400,5129608772,952,952,952,952,0
20241223,175300,5129608772,952,952,952,952,0
20241223,175200,5129608772,952,952,952,952,0
20241223,175100,5129608772,952,952,952,952,0
20241223,175000,5129608772,952,952,952,952,0
20241223,174900,5129608772,952,952,952,952,0
20241223,174800,5129608772,952,952,952,952,0
20241223,174700,5129608772,952,952,952,952,0
20241223,174600,5129608772,952,952,952,952,0
20241223,174500,5129608772,952,952,952,952,0
20241223,174400,5129608772,952,952,952,952,0
20241223,174300,5129608772,952,952,952,952,0
20241223,174200,5129608772,952,952,952,952,0
20241223,174100,5129608772,952,952,952,952,0
20241223,174000,5129608772,952,952,952,952,0
20241223,173900,5129608772,952,952,952,952,0
20241223,173800,5129608772,952,952,952,952,0
20241223,173700,5129608772,952,952,952,952,0
20241223,173600,5129608772,952,952,952,952,0
20241223,173500,5129608772,952,952,952,952,0
20241223,173400,5129608772,952,952,952,952,91153
20241223,173300,5129608772,952,952,952,952,0
20241223,173200,5129608772,952,952,952,952,0
20241223,173100,5129608772,952,952,952,952,0
20241223,173000,5129608772,952,952,952,952,0
20241223,172900,5129608772,952,952,952,952,0
20241223,172800,5129608772,952,952,952,952,0
20241223,172700,5129608772,952,952,952,952,0
20241223,172600,5129608772,952,952,952,952,0
20241223,172500,5129608772,952,952,952,952,0
20241223,172400,5129608772,952,952,952,952,0
20241223,172300,5129608772,952,952,952,952,0
20241223,172200,5129608772,952,952,952,952,0
20241223,172100,5129608772,952,952,952,952,0
20241223,172000,5129608772,952,952,952,952,0
20241223,171900,5129608772,952,952,952,952,0
20241223,171800,5129608772,952,952,952,952,0
20241223,171700,5129608772,952,952,952,952,0
20241223,171600,5129608772,952,952,952,952,0
20241223,171500,5129608772,952,952,952,952,0
20241223,171400,5129608772,952,952,952,952,0
20241223,171300,5129608772,952,952,952,952,0
20241223,171200,5129608772,952,952,952,952,0
20241223,171100,5129608772,952,952,952,952,0
20241223,171000,5129608772,952,952,952,952,0
20241223,170900,5129608772,952,952,952,952,0
20241223,170800,5129608772,952,952,952,952,0
20241223,170700,5129608772,952,952,952,952,0
20241223,170600,5129608772,952,952,952,952,0
20241223,170500,5129608772,952,952,952,952,0
20241223,170400,5129608772,952,952,952,952,91153
20241223,170300,5129608772,952,952,952,952,0
20241223,170200,5129608772,952,952,952,952,0
20241223,170100,5129608772,952,952,952,952,0
20241223,170000,5129608772,952,952,952,952,0
20241223,165900,5129608772,952,952,952,952,0
20241223,165800,5129608772,952,952,952,952,0
20241223,165700,5129608772,952,952,952,952,0
20241223,165600,5129608772,952,952,952,952,0
20241223,165500,5129608772,952,952,952,952,0
20241223,165400,5129608772,952,952,952,952,0
20241223,165300,5129608772,952,952,952,952,0
20241223,165200,5129608772,952,952,952,952,0
20241223,165100,5129608772,952,952,952,952,0
20241223,165000,5129608772,952,952,952,952,0
20241223,164900,5129608772,952,952,952,952,0
20241223,164800,5129608772,952,952,952,952,0
20241223,164700,5129608772,952,952,952,952,0
20241223,164600,5129608772,952,952,952,952,0
20241223,164500,5129608772,952,952,952,952,0
20241223,164400,5129608772,952,952,952,952,0
20241223,164300,5129608772,952,952,952,952,0
20241223,164200,5129608772,952,952,952,952,0
20241223,164100,5129608772,952,952,952,952,0
20241223,164000,5129608772,952,952,952,952,0
20241223,163900,5129608772,952,952,952,952,0
20241223,163800,5129608772,952,952,952,952,0
20241223,163700,5129608772,952,952,952,952,0
20241223,163600,5129608772,952,952,952,952,0
20241223,163500,5129608772,952,952,952,952,0
20241223,163400,5129608772,952,952,952,952,91153
20241223,163300,5129608772,952,952,952,952,0
20241223,163200,5129608772,952,952,952,952,0
20241223,163100,5129608772,952,952,952,952,0
20241223,163000,5129608772,952,952,952,952,0
20241223,162900,5129608772,952,952,952,952,0
20241223,162800,5129608772,952,952,952,952,0
20241223,162700,5129608772,952,952,952,952,0
20241223,162600,5129608772,952,952,952,952,0
20241223,162500,5129608772,952,952,952,952,0
20241223,162400,5129608772,952,952,952,952,0
20241223,162300,5129608772,952,952,952,952,0
20241223,162200,5129608772,952,952,952,952,0
20241223,162100,5129608772,952,952,952,952,0
20241223,162000,5129608772,952,952,952,952,0
20241223,161900,5129608772,952,952,952,952,0
20241223,161800,5129608772,952,952,952,952,0
20241223,161700,5129608772,952,952,952,952,0
20241223,161600,5129608772,952,952,952,952,0
20241223,161500,5129608772,952,952,952,952,0
20241223,161400,5129608772,952,952,952,952,0
20241223,161300,5129608772,952,952,952,952,0
20241223,161200,5129608772,952,952,952,952,0
20241223,161100,5129608772,952,952,952,952,0
20241223,161000,5129608772,952,952,952,952,0
20241223,160900,5129608772,952,952,952,952,0
20241223,160800,5129608772,952,952,952,952,0
20241223,160700,5129608772,952,952,952,952,0
20241223,160600,5129608772,952,952,952,952,0
20241223,160500,5129608772,952,952,952,952,0
20241223,160400,5129608772,952,952,952,952,91153
20241223,160300,5129608772,952,952,952,952,0
20241223,160200,5129608772,952,952,952,952,0
20241223,160100,5129608772,952,952,952,952,0
20241223,160000,5129608772,952,952,952,952,0
20241223,155900,5129608772,952,952,952,952,0
20241223,155800,5129608772,952,952,952,952,0
20241223,155700,5129608772,952,952,952,952,0
20241223,155600,5129608772,952,952,952,952,0
20241223,155500,5129608772,952,952,952,952,0
20241223,155400,5129608772,952,952,952,952,0
20241223,155300,5129608772,952,952,952,952,0
20241223,155200,5129608772,952,952,952,952,0
20241223,155100,5129608772,952,952,952,952,0
20241223,155000,5129608772,952,952,952,952,0
20241223,154900,5129608772,952,952,952,952,0
20241223,154800,5129608772,952,952,952,952,0
20241223,154700,5129608772,952,952,952,952,0
20241223,154600,5129608772,952,952,952,952,0
20241223,154500,5129608772,952,952,952,952,0
20241223,154400,5129608772,952,952,952,952,0
20241223,154300,5129608772,952,952,952,952,0
20241223,154200,5129608772,952,952,952,952,0
20241223,154100,5129608772,952,952,952,952,0
20241223,154000,5129608772,952,952,952,952,0
20241223,153900,5129608772,952,952,952,952,0
20241223,153800,5129608772,952,952,952,952,0
20241223,153700,5129608772,952,952,952,952,0
20241223,153600,5129608772,952,952,952,952,0
20241223,153500,5129608772,952,952,952,952,0
20241223,153400,5129608772,952,952,952,952,91153
20241223,153300,5129608772,952,952,952,952,0
20241223,153200,5129608772,952,952,952,952,0
20241223,153100,5129608772,952,952,952,952,0
20241223,153000,5129608772,952,952,952,952,91153
20241223,152900,5042831116,952,952,952,952,0
20241223,152800,5042831116,952,952,952,952,0
20241223,152700,5042831116,952,952,952,952,0
20241223,152600,5042831116,952,952,952,952,0
20241223,152500,5042831116,952,952,952,952,0
20241223,152400,5042831116,952,952,952,952,0
20241223,152300,5042831116,952,952,952,952,0
20241223,152200,5042831116,952,952,952,952,0
20241223,152100,5042831116,952,952,952,952,0
20241223,152000,5042831116,952,952,952,952,0
20241223,151900,5042831116,952,953,954,952,20091
20241223,151800,5023698338,952,953,954,952,7577
20241223,151700,5016479084,953,953,954,952,14527
20241223,151600,5002641597,953,952,953,951,15659
20241223,151500,4987733329,953,952,953,952,8912
20241223,151400,4979247739,951,952,953,951,17653
20241223,151300,4962436587,952,951,953,951,5830
20241223,151200,4956883804,951,952,953,951,26336
20241223,151100,4931813162,952,953,953,952,26421
20241223,151000,4906651076,953,954,954,953,12565
20241223,150900,4894676168,953,953,954,953,8249
20241223,150800,4886813588,953,954,954,953,13363
20241223,150700,4874069254,954,954,954,953,6009
20241223,150600,4868340041,954,954,955,953,10669
20241223,150500,4858164374,954,954,955,954,30279
20241223,150400,4829277902,955,955,955,954,4280
20241223,150300,4825193220,955,954,955,954,3604
20241223,150200,4821754643,954,954,955,954,5748
20241223,150100,4816270979,955,955,955,954,806
20241223,150000,4815501449,955,954,955,954,6995
20241223,145900,4808822800,954,955,955,954,11790
20241223,145800,4797574515,955,955,955,954,354
20241223,145700,4797236568,955,955,955,954,7707
20241223,145600,4789884078,955,955,955,954,10763
20241223,145500,4779606249,955,954,955,954,5562
20241223,145400,4774295951,954,954,955,954,5220
20241223,145300,4769314845,954,955,955,954,5053
20241223,145200,4764494273,955,955,955,954,6849
20241223,145100,4757958623,955,955,955,954,3094
20241223,145000,4755004853,955,956,956,955,11889
20241223,144900,4743650348,956,956,956,955,5033
20241223,144800,4738843688,956,956,956,955,1542
20241223,144700,4737370860,955,955,956,955,1304
20241223,144600,4736125390,955,956,956,955,8842
20241223,144500,4727681275,956,956,956,956,6191
20241223,144400,4721762679,956,955,956,955,717
20241223,144300,4721077327,956,956,956,955,5996
20241223,144200,4715346997,956,955,956,955,1503
20241223,144100,4713910629,956,956,956,955,693
20241223,144000,4713248792,955,956,956,955,8125
20241223,143900,4705489280,956,956,956,955,5355
20241223,143800,4700373400,956,956,956,955,1206
20241223,143700,4699220564,956,955,956,955,9672
20241223,143600,4689983794,955,955,955,954,14121
20241223,143500,4676501239,955,955,955,954,10824
20241223,143400,4666166767,955,954,955,954,8343
20241223,143300,4658201344,955,955,955,955,936
20241223,143200,4657307464,954,954,955,954,5022
20241223,143100,4652516404,955,954,955,954,6851
20241223,143000,4645978948,954,954,954,953,3820
20241223,142900,4642334769,953,953,954,953,2538
20241223,142800,4639913801,954,954,954,953,6203
20241223,142700,4633999490,954,954,954,954,7799
20241223,142600,4626559244,954,954,955,954,1322
20241223,142500,4625298027,954,954,955,954,2437
20241223,142400,4622972979,953,954,954,953,11810
20241223,142300,4611711615,954,954,954,953,5013
20241223,142200,4606931567,953,954,954,953,7553
20241223,142100,4599728050,954,954,954,954,1080
20241223,142000,4598697730,954,954,954,954,3082
20241223,141900,4595757502,954,954,954,953,5189
20241223,141800,4590811130,954,955,955,954,15180
20241223,141700,4576329022,955,955,955,954,7436
20241223,141600,4569234990,955,955,955,954,2963
20241223,141500,4566406700,955,955,955,954,1268
20241223,141400,4565195960,955,955,955,954,1804
20241223,141300,4563474140,955,955,955,955,2921
20241223,141200,4560684585,955,956,956,954,6191
20241223,141100,4554772696,955,955,956,954,2947
20241223,141000,4551958510,955,956,956,954,1499
20241223,140900,4550527049,956,955,956,955,2528
20241223,140800,4548112282,956,955,956,955,877
20241223,140700,4547274347,955,955,955,955,1042
20241223,140600,4546279237,955,956,956,955,472
20241223,140500,4545828377,956,955,956,954,23145
20241223,140400,4523730854,956,956,956,955,6878
20241223,140300,4517159467,957,957,957,955,415
20241223,140200,4516763136,955,957,957,955,1201
20241223,140100,4515614750,957,957,957,956,1119
20241223,140000,4514543868,957,954,957,954,24911
20241223,135900,4490753508,955,955,955,955,73
20241223,135800,4490683793,954,955,955,954,971
20241223,135700,4489756498,954,955,955,954,6672
20241223,135600,4483390349,955,954,955,954,10689
20241223,135500,4473187790,954,955,955,954,5860
20241223,135400,4467594863,955,955,955,954,16765
20241223,135300,4451585983,954,955,955,954,23103
20241223,135200,4429544695,955,956,956,954,45219
20241223,135100,4386362945,956,957,957,956,11431
20241223,135000,4375433718,957,958,958,957,2972
20241223,134900,4372587756,958,958,958,957,1081
20241223,134800,4371552859,958,957,958,956,14545
20241223,134700,4357642237,957,956,957,956,11775
20241223,134600,4346385262,957,957,957,956,1097
20241223,134500,4345335435,957,958,958,956,5447
20241223,134400,4340123742,958,958,958,957,2589
20241223,134300,4337645980,956,957,957,956,8835
20241223,134200,4329193557,956,957,957,956,5077
20241223,134100,4324336310,957,957,957,956,7024
20241223,134000,4317616252,956,957,957,956,1544
20241223,133900,4316138865,957,957,957,956,1946
20241223,133800,4314278436,957,956,957,956,19856
20241223,133700,4295293996,956,957,957,956,2703
20241223,133600,4292707425,957,957,957,956,19491
20241223,133500,4274057832,957,958,958,957,728
20241223,133400,4273361032,958,958,958,958,754
20241223,133300,4272638700,958,957,958,957,3879
20241223,133200,4268925739,957,958,958,957,7922
20241223,133100,4261344373,958,957,958,957,6049
20241223,133000,4255555109,957,957,959,957,33026
20241223,132900,4223938890,957,956,957,956,13167
20241223,132800,4211338072,957,957,957,956,1506
20241223,132700,4209898198,957,956,957,956,2682
20241223,132600,4207334084,956,956,957,955,3290
20241223,132500,4204189164,956,956,956,955,3005
20241223,132400,4201318911,956,957,957,955,5857
20241223,132300,4195718314,957,957,957,956,7954
20241223,132200,4188106429,957,957,957,957,1075
20241223,132100,4187077654,955,955,957,955,11950
20241223,132000,4175661374,955,956,956,955,5005
20241223,131900,4170881503,955,956,957,955,7714
20241223,131800,4163512865,956,956,957,956,2200
20241223,131700,4161409663,956,957,957,956,8978
20241223,131600,4152826233,957,957,957,957,4189
20241223,131500,4148817360,957,957,957,956,5598
20241223,131400,4143463640,957,957,957,956,2645
20241223,131300,4140932946,957,957,957,956,6821
20241223,131200,4134411850,956,957,959,956,24297
20241223,131100,4111160859,958,957,958,957,2940
20241223,131000,4108345885,958,958,959,958,1656
20241223,130900,4106758886,958,958,959,958,12440
20241223,130800,4094837772,958,959,959,958,11200
20241223,130700,4084108072,959,958,959,958,20229
20241223,130600,4064725690,958,959,959,958,1842
20241223,130500,4062961020,959,959,960,959,23768
20241223,130400,4040167168,960,959,960,959,1338
20241223,130300,4038883839,959,959,960,959,8485
20241223,130200,4030739749,960,960,960,960,1139
20241223,130100,4029646309,960,960,960,960,1871
20241223,130000,4027850149,960,960,961,959,1681
20241223,125900,4026236178,960,960,960,959,1015
20241223,125800,4025262141,960,960,960,959,3414
20241223,125700,4021986814,960,958,960,958,1604
20241223,125600,4020448733,958,957,958,957,8432
20241223,125500,4012378199,957,958,958,957,5724
20241223,125400,4006900281,958,958,959,958,3645
20241223,125300,4003408178,959,959,960,958,7013
20241223,125200,3996683500,958,959,960,958,2757
20241223,125100,3994038981,960,959,961,959,1143
20241223,125000,3992942738,961,960,961,959,7442
20241223,124900,3985798425,960,961,961,960,14049
20241223,124800,3972299703,962,962,962,961,36
20241223,124700,3972265082,962,960,962,960,5727
20241223,124600,3966762042,961,961,961,960,13038
20241223,124500,3954234024,961,961,961,960,2093
20241223,124400,3952222701,961,960,961,960,929
20241223,124300,3951330857,960,961,961,958,1666
20241223,124200,3949731715,961,961,961,960,1223
20241223,124100,3948557295,960,959,960,957,7871
20241223,124000,3941002186,959,958,959,957,5292
20241223,123900,3935936112,957,957,957,957,1069
20241223,123800,3934913079,958,957,958,956,20599
20241223,123700,3915199834,957,957,957,956,13284
20241223,123600,3902498862,957,958,958,957,2583
20241223,123500,3900025846,958,957,958,957,4532
20241223,123400,3895687268,958,958,959,957,5117
20241223,123300,3890781393,959,959,959,957,2077
20241223,123200,3888791552,960,960,960,960,1403
20241223,123100,3887444672,956,960,960,955,23449
20241223,123000,3865042841,960,959,960,956,19426
20241223,122900,3846446183,959,959,960,959,3706
20241223,122800,3842890001,959,960,960,959,9110
20241223,122700,3834152825,961,961,961,961,703
20241223,122600,3833477242,961,960,961,959,5214
20241223,122500,3828472541,960,961,961,960,3217
20241223,122400,3825382002,961,961,961,960,5487
20241223,122300,3820114435,960,961,961,960,2974
20241223,122200,3817257543,961,961,962,961,6531
20241223,122100,3810981172,961,961,962,961,560
20241223,122000,3810442711,961,961,962,960,5530
20241223,121900,3805129631,961,962,962,961,2730
20241223,121800,3802503397,962,963,963,962,1863
20241223,121700,3800709935,963,962,963,962,548
20241223,121600,3800182748,962,963,963,962,11622
20241223,121500,3789002246,963,961,963,961,7320
20241223,121400,3781962469,961,962,962,960,2608
20241223,121300,3779455955,962,963,963,961,2390
20241223,121200,3777158740,963,963,963,963,3921
20241223,121100,3773382817,963,963,963,963,1054
20241223,121000,3772367815,963,962,963,960,24042
20241223,120900,3749265279,962,962,962,962,1811
20241223,120800,3747523097,962,963,963,962,2171
20241223,120700,3745434165,963,962,963,962,2311
20241223,120600,3743210982,962,962,963,962,1829
20241223,120500,3741451483,963,963,963,962,2735
20241223,120400,3738820358,963,963,963,962,1026
20241223,120300,3737832328,963,963,963,961,144
20241223,120200,3737693682,963,963,964,961,12448
20241223,120100,3725711917,963,961,963,961,801
20241223,120000,3724940976,960,960,961,960,4219
20241223,115900,3720887208,961,963,963,961,6858
20241223,115800,3714286310,963,963,963,961,1205
20241223,115700,3713126150,960,960,960,960,2750
20241223,115600,3710486150,960,960,961,960,29959
20241223,115500,3681724834,961,962,962,961,7388
20241223,115400,3674623686,962,962,962,961,4383
20241223,115300,3670411199,962,962,962,962,298
20241223,115200,3670124523,962,962,962,961,5717
20241223,115100,3664625848,963,963,964,963,4267
20241223,115000,3660516726,963,964,964,963,2434
20241223,114900,3658172274,963,964,964,963,1672
20241223,114800,3656561974,964,963,964,963,3491
20241223,114700,3653196662,964,963,964,963,6617
20241223,114600,3646824479,962,962,963,962,16932
20241223,114500,3630533096,962,963,963,962,3911
20241223,114400,3626769239,963,963,963,962,8577
20241223,114300,3618509603,962,963,963,962,505
20241223,114200,3618023296,963,963,963,962,1103
20241223,114100,3616961108,962,963,963,962,3696
20241223,114000,3613402144,963,962,963,962,9300
20241223,113900,3604454533,962,962,962,961,6496
20241223,113800,3598205401,962,962,962,961,384
20241223,113700,3597836199,962,962,962,961,6461
20241223,113600,3591625955,962,961,962,961,4420
20241223,113500,3587378066,961,961,961,961,15513
20241223,113400,3572470073,961,961,961,960,3857
20241223,113300,3568767084,961,960,961,960,1601
20241223,113200,3567228525,960,960,961,960,21162
20241223,113100,3546910003,960,960,960,958,12700
20241223,113000,3534735733,960,961,961,960,3290
20241223,112900,3531577313,961,961,961,961,561
20241223,112800,3531038192,960,962,962,960,17353
20241223,112700,3514362650,962,961,962,961,4199
20241223,112600,3510326912,961,960,961,960,11603
20241223,112500,3499187302,960,963,963,960,4660
20241223,112400,3494708857,963,963,963,963,336
20241223,112300,3494385289,962,962,962,961,7661
20241223,112200,3487019083,962,958,962,958,1296
20241223,112100,3485775517,958,962,962,958,7092
20241223,112000,3478963342,962,960,962,959,1556
20241223,111900,3477470060,960,960,962,960,638
20241223,111800,3476857578,960,962,962,960,216
20241223,111700,3476649908,959,961,962,959,9
20241223,111600,3476641254,961,959,961,958,9843
20241223,111500,3467207341,959,962,962,959,348
20241223,111400,3466873296,962,960,962,959,8427
20241223,111300,3458770958,962,962,962,960,6324
20241223,111200,3452696606,962,960,962,960,11266
20241223,111100,3441861909,960,960,960,959,27223
20241223,111000,3415743050,960,959,960,959,6241
20241223,110900,3409753420,960,959,960,956,5678
20241223,110800,3404315890,959,960,960,959,1764
20241223,110700,3402623210,960,959,960,959,90
20241223,110600,3402536898,954,960,960,954,29641
20241223,110500,3374145684,960,959,960,959,8071
20241223,110400,3366399524,959,959,960,959,3194
20241223,110300,3363336456,958,958,959,958,670
20241223,110200,3362694536,958,958,959,958,4382
20241223,110100,3358493950,960,961,961,953,45668
20241223,110000,3314782059,961,961,962,961,8120
20241223,105900,3306978719,961,961,961,961,9177
20241223,105800,3298159622,961,960,961,960,5512
20241223,105700,3292867667,960,958,960,957,10880
20241223,105600,3282428684,958,958,958,957,5671
20241223,105500,3276995876,958,957,958,956,1936
20241223,105400,3275143078,957,955,959,955,1248
20241223,105300,3273948506,959,954,959,954,2880
20241223,105200,3271197456,954,959,960,954,12476
20241223,105100,3259274907,959,960,961,959,10830
20241223,105000,3248878633,960,961,961,960,2236
20241223,104900,3246731137,961,960,962,957,17856
20241223,104800,3229573053,958,960,961,958,8411
20241223,104700,3221496358,961,962,963,961,10241
20241223,104600,3211647944,962,963,963,962,3592
20241223,104500,3208189980,963,963,964,961,23350
20241223,104400,3185721192,963,960,964,959,36382
20241223,104300,3150722815,960,960,960,960,15013
20241223,104200,3136310335,960,955,960,955,19462
20241223,104100,3117653322,955,955,958,954,6907
20241223,104000,3111057681,953,957,957,953,14477
20241223,103900,3097235272,958,956,958,955,13567
20241223,103800,3084267685,955,955,956,955,466
20241223,103700,3083822544,956,958,958,955,141
20241223,103600,3083687538,953,957,958,953,10586
20241223,103500,3073574058,956,959,959,956,3349
20241223,103400,3070364403,959,957,959,956,12926
20241223,103300,3057991114,957,956,957,956,7664
20241223,103200,3050661005,955,953,955,953,9666
20241223,103100,3041441507,953,953,953,952,3968
20241223,103000,3037662003,953,953,954,952,9749
20241223,102900,3028380071,952,953,954,951,36794
20241223,102800,2993336947,953,954,954,953,560
20241223,102700,2992803227,952,951,956,950,11585
20241223,102600,2981790752,951,953,954,951,13738
20241223,102500,2968713729,954,957,957,953,18197
20241223,102400,2951338439,957,957,957,956,3057
20241223,102300,2948415323,956,957,958,956,20964
20241223,102200,2928372797,959,959,959,955,5900
20241223,102100,2922733166,959,958,959,956,24881
20241223,102000,2898910211,960,960,960,957,32931
20241223,101900,2867341367,960,958,960,958,23507
20241223,101800,2844796710,957,957,957,956,10416
20241223,101700,2834829505,956,956,956,955,11395
20241223,101600,2823941690,955,955,955,954,4037
20241223,101500,2820086510,954,954,955,954,5153
20241223,101400,2815170338,953,954,955,953,8319
20241223,101300,2807238508,955,956,956,953,20917
20241223,101200,2787280166,955,953,956,952,41746
20241223,101100,2747463282,953,953,954,952,13642
20241223,101000,2734466666,953,948,953,948,16935
20241223,100900,2718355980,948,945,950,945,31230
20241223,100800,2688765634,946,945,946,944,20212
20241223,100700,2669669300,945,945,946,943,31137
20241223,100600,2640262958,946,947,947,944,20042
20241223,100500,2621316379,947,949,949,947,11339
20241223,100400,2610572719,949,949,949,949,234
20241223,100300,2610350653,949,949,950,945,109318
20241223,100200,2506897870,949,950,950,949,13731
20241223,100100,2493858614,949,950,951,949,2556
20241223,100000,2491430535,950,950,951,949,8356
20241223,095900,2483492380,950,948,950,948,16018
20241223,095800,2468277366,948,947,948,947,5090
20241223,095700,2463452552,948,949,949,947,3673
20241223,095600,2459970153,949,948,949,947,18514
20241223,095500,2442418519,948,949,949,948,6994
20241223,095400,2435782313,949,949,949,949,3825
20241223,095300,2432152388,949,950,950,949,2145
20241223,095200,2430115562,950,950,950,949,4566
20241223,095100,2425780143,950,950,950,949,4119
20241223,095000,2421867254,950,948,950,947,17174
20241223,094900,2405597945,948,947,948,947,14757
20241223,094800,2391610009,948,947,948,947,14551
20241223,094700,2377823528,947,950,950,947,14806
20241223,094600,2363782339,950,951,952,950,53379
20241223,094500,2313023717,952,952,952,951,14024
20241223,094400,2299684269,951,950,954,950,8300
20241223,094300,2291791116,951,950,951,950,16918
20241223,094200,2275716377,950,954,954,949,18759
20241223,094100,2257869778,954,954,955,954,8368
20241223,094000,2249886144,955,951,955,951,5036
20241223,093900,2245085018,951,953,953,951,23738
20241223,093800,2222496737,952,953,953,951,42649
20241223,093700,2181904588,953,951,953,951,11311
20241223,093600,2171145450,951,950,952,949,13946
20241223,093500,2157891749,949,949,950,948,16597
20241223,093400,2142138736,949,948,949,947,8458
20241223,093300,2134120302,948,950,950,947,10778
20241223,093200,2123906379,950,942,950,942,10654
20241223,093100,2113810296,946,940,946,939,76511
20241223,093000,2041717830,940,942,942,939,76378
20241223,092900,1969932628,942,943,943,941,45093
20241223,092800,1927455745,943,943,944,942,13012
20241223,092700,1915190552,943,941,943,939,79803
20241223,092600,1840153134,940,940,942,939,46737
20241223,092500,1796200939,940,940,940,938,99120
20241223,092400,1703181043,938,940,940,936,110126
20241223,092300,1599857913,940,946,946,936,150576
20241223,092200,1458420115,946,950,951,945,67292
20241223,092100,1394693841,950,952,952,949,77977
20241223,092000,1320585473,951,955,957,950,134305
20241223,091900,1192735399,953,954,959,953,22525
20241223,091800,1171216305,954,954,957,953,114058
20241223,091700,1062382904,954,958,959,952,62667
20241223,091600,1002544196,958,961,961,958,32323
20241223,091500,971563591,960,961,962,959,19097
20241223,091400,953222728,961,961,963,957,108274
20241223,091300,849224305,962,963,965,960,80055
20241223,091200,772223102,963,970,971,963,93231
20241223,091100,681877916,971,970,971,970,43131
20241223,091000,640027356,971,973,974,971,66182
20241223,090900,575713626,973,974,975,972,26069
20241223,090800,550320223,974,972,975,972,44099
20241223,090700,507405421,973,972,973,971,32217
20241223,090600,476070698,972,971,972,970,19987
20241223,090500,456664092,971,971,972,970,51932
20241223,090400,406243075,972,973,973,971,65415
20241223,090300,342630710,973,979,979,971,113016
20241223,090200,232630770,979,985,985,979,32161
20241223,090100,201069613,985,988,989,984,40536
20241223,090000,161162260,988,990,991,984,161319