stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183400,5450165862,942,942,942,942,161890
20241230,183300,5450165862,942,942,942,942,0
20241230,183200,5450165862,942,942,942,942,0
20241230,183100,5450165862,942,942,942,942,0
20241230,183000,5450165862,942,942,942,942,0
20241230,182900,5450165862,942,942,942,942,0
20241230,182800,5450165862,942,942,942,942,0
20241230,182700,5450165862,942,942,942,942,0
20241230,182600,5450165862,942,942,942,942,0
20241230,182500,5450165862,942,942,942,942,0
20241230,182400,5450165862,942,942,942,942,0
20241230,182300,5450165862,942,942,942,942,0
20241230,182200,5450165862,942,942,942,942,0
20241230,182100,5450165862,942,942,942,942,0
20241230,182000,5450165862,942,942,942,942,0
20241230,181900,5450165862,942,942,942,942,0
20241230,181800,5450165862,942,942,942,942,0
20241230,181700,5450165862,942,942,942,942,0
20241230,181600,5450165862,942,942,942,942,0
20241230,181500,5450165862,942,942,942,942,0
20241230,181400,5450165862,942,942,942,942,0
20241230,181300,5450165862,942,942,942,942,0
20241230,181200,5450165862,942,942,942,942,0
20241230,181100,5450165862,942,942,942,942,0
20241230,181000,5450165862,942,942,942,942,0
20241230,180900,5450165862,942,942,942,942,0
20241230,180800,5450165862,942,942,942,942,0
20241230,180700,5450165862,942,942,942,942,0
20241230,180600,5450165862,942,942,942,942,0
20241230,180500,5450165862,942,942,942,942,0
20241230,180400,5450165862,942,942,942,942,161890
20241230,180300,5450165862,942,942,942,942,0
20241230,180200,5450165862,942,942,942,942,0
20241230,180100,5450165862,942,942,942,942,0
20241230,180000,5450165862,942,942,942,942,0
20241230,175900,5450165862,942,942,942,942,0
20241230,175800,5450165862,942,942,942,942,0
20241230,175700,5450165862,942,942,942,942,0
20241230,175600,5450165862,942,942,942,942,0
20241230,175500,5450165862,942,942,942,942,0
20241230,175400,5450165862,942,942,942,942,0
20241230,175300,5450165862,942,942,942,942,0
20241230,175200,5450165862,942,942,942,942,0
20241230,175100,5450165862,942,942,942,942,0
20241230,175000,5450165862,942,942,942,942,0
20241230,174900,5450165862,942,942,942,942,0
20241230,174800,5450165862,942,942,942,942,0
20241230,174700,5450165862,942,942,942,942,0
20241230,174600,5450165862,942,942,942,942,0
20241230,174500,5450165862,942,942,942,942,0
20241230,174400,5450165862,942,942,942,942,0
20241230,174300,5450165862,942,942,942,942,0
20241230,174200,5450165862,942,942,942,942,0
20241230,174100,5450165862,942,942,942,942,0
20241230,174000,5450165862,942,942,942,942,0
20241230,173900,5450165862,942,942,942,942,0
20241230,173800,5450165862,942,942,942,942,0
20241230,173700,5450165862,942,942,942,942,0
20241230,173600,5450165862,942,942,942,942,0
20241230,173500,5450165862,942,942,942,942,0
20241230,173400,5450165862,942,942,942,942,161890
20241230,173300,5450165862,942,942,942,942,0
20241230,173200,5450165862,942,942,942,942,0
20241230,173100,5450165862,942,942,942,942,0
20241230,173000,5450165862,942,942,942,942,0
20241230,172900,5450165862,942,942,942,942,0
20241230,172800,5450165862,942,942,942,942,0
20241230,172700,5450165862,942,942,942,942,0
20241230,172600,5450165862,942,942,942,942,0
20241230,172500,5450165862,942,942,942,942,0
20241230,172400,5450165862,942,942,942,942,0
20241230,172300,5450165862,942,942,942,942,0
20241230,172200,5450165862,942,942,942,942,0
20241230,172100,5450165862,942,942,942,942,0
20241230,172000,5450165862,942,942,942,942,0
20241230,171900,5450165862,942,942,942,942,0
20241230,171800,5450165862,942,942,942,942,0
20241230,171700,5450165862,942,942,942,942,0
20241230,171600,5450165862,942,942,942,942,0
20241230,171500,5450165862,942,942,942,942,0
20241230,171400,5450165862,942,942,942,942,0
20241230,171300,5450165862,942,942,942,942,0
20241230,171200,5450165862,942,942,942,942,0
20241230,171100,5450165862,942,942,942,942,0
20241230,171000,5450165862,942,942,942,942,0
20241230,170900,5450165862,942,942,942,942,0
20241230,170800,5450165862,942,942,942,942,0
20241230,170700,5450165862,942,942,942,942,0
20241230,170600,5450165862,942,942,942,942,0
20241230,170500,5450165862,942,942,942,942,0
20241230,170400,5450165862,942,942,942,942,161890
20241230,170300,5450165862,942,942,942,942,0
20241230,170200,5450165862,942,942,942,942,0
20241230,170100,5450165862,942,942,942,942,0
20241230,170000,5450165862,942,942,942,942,0
20241230,165900,5450165862,942,942,942,942,0
20241230,165800,5450165862,942,942,942,942,0
20241230,165700,5450165862,942,942,942,942,0
20241230,165600,5450165862,942,942,942,942,0
20241230,165500,5450165862,942,942,942,942,0
20241230,165400,5450165862,942,942,942,942,0
20241230,165300,5450165862,942,942,942,942,0
20241230,165200,5450165862,942,942,942,942,0
20241230,165100,5450165862,942,942,942,942,0
20241230,165000,5450165862,942,942,942,942,0
20241230,164900,5450165862,942,942,942,942,0
20241230,164800,5450165862,942,942,942,942,0
20241230,164700,5450165862,942,942,942,942,0
20241230,164600,5450165862,942,942,942,942,0
20241230,164500,5450165862,942,942,942,942,0
20241230,164400,5450165862,942,942,942,942,0
20241230,164300,5450165862,942,942,942,942,0
20241230,164200,5450165862,942,942,942,942,0
20241230,164100,5450165862,942,942,942,942,0
20241230,164000,5450165862,942,942,942,942,0
20241230,163900,5450165862,942,942,942,942,0
20241230,163800,5450165862,942,942,942,942,0
20241230,163700,5450165862,942,942,942,942,0
20241230,163600,5450165862,942,942,942,942,0
20241230,163500,5450165862,942,942,942,942,0
20241230,163400,5450165862,942,942,942,942,161890
20241230,163300,5450165862,942,942,942,942,0
20241230,163200,5450165862,942,942,942,942,0
20241230,163100,5450165862,942,942,942,942,0
20241230,163000,5450165862,942,942,942,942,0
20241230,162900,5450165862,942,942,942,942,0
20241230,162800,5450165862,942,942,942,942,0
20241230,162700,5450165862,942,942,942,942,0
20241230,162600,5450165862,942,942,942,942,0
20241230,162500,5450165862,942,942,942,942,0
20241230,162400,5450165862,942,942,942,942,0
20241230,162300,5450165862,942,942,942,942,0
20241230,162200,5450165862,942,942,942,942,0
20241230,162100,5450165862,942,942,942,942,0
20241230,162000,5450165862,942,942,942,942,0
20241230,161900,5450165862,942,942,942,942,0
20241230,161800,5450165862,942,942,942,942,0
20241230,161700,5450165862,942,942,942,942,0
20241230,161600,5450165862,942,942,942,942,0
20241230,161500,5450165862,942,942,942,942,0
20241230,161400,5450165862,942,942,942,942,0
20241230,161300,5450165862,942,942,942,942,0
20241230,161200,5450165862,942,942,942,942,0
20241230,161100,5450165862,942,942,942,942,0
20241230,161000,5450165862,942,942,942,942,0
20241230,160900,5450165862,942,942,942,942,0
20241230,160800,5450165862,942,942,942,942,0
20241230,160700,5450165862,942,942,942,942,0
20241230,160600,5450165862,942,942,942,942,0
20241230,160500,5450165862,942,942,942,942,0
20241230,160400,5450165862,942,942,942,942,161890
20241230,160300,5450165862,942,942,942,942,0
20241230,160200,5450165862,942,942,942,942,0
20241230,160100,5450165862,942,942,942,942,0
20241230,160000,5450165862,942,942,942,942,0
20241230,155900,5450165862,942,942,942,942,0
20241230,155800,5450165862,942,942,942,942,0
20241230,155700,5450165862,942,942,942,942,0
20241230,155600,5450165862,942,942,942,942,0
20241230,155500,5450165862,942,942,942,942,0
20241230,155400,5450165862,942,942,942,942,0
20241230,155300,5450165862,942,942,942,942,0
20241230,155200,5450165862,942,942,942,942,0
20241230,155100,5450165862,942,942,942,942,0
20241230,155000,5450165862,942,942,942,942,0
20241230,154900,5450165862,942,942,942,942,0
20241230,154800,5450165862,942,942,942,942,0
20241230,154700,5450165862,942,942,942,942,0
20241230,154600,5450165862,942,942,942,942,0
20241230,154500,5450165862,942,942,942,942,0
20241230,154400,5450165862,942,942,942,942,0
20241230,154300,5450165862,942,942,942,942,0
20241230,154200,5450165862,942,942,942,942,0
20241230,154100,5450165862,942,942,942,942,0
20241230,154000,5450165862,942,942,942,942,0
20241230,153900,5450165862,942,942,942,942,0
20241230,153800,5450165862,942,942,942,942,0
20241230,153700,5450165862,942,942,942,942,0
20241230,153600,5450165862,942,942,942,942,0
20241230,153500,5450165862,942,942,942,942,0
20241230,153400,5450165862,942,942,942,942,161890
20241230,153300,5450165862,942,942,942,942,0
20241230,153200,5450165862,942,942,942,942,0
20241230,153100,5450165862,942,942,942,942,0
20241230,153000,5450165862,942,942,942,942,161890
20241230,152900,5297665482,943,943,943,943,0
20241230,152800,5297665482,943,943,943,943,0
20241230,152700,5297665482,943,943,943,943,0
20241230,152600,5297665482,943,943,943,943,0
20241230,152500,5297665482,943,943,943,943,0
20241230,152400,5297665482,943,943,943,943,0
20241230,152300,5297665482,943,943,943,943,0
20241230,152200,5297665482,943,943,943,943,0
20241230,152100,5297665482,943,943,943,943,0
20241230,152000,5297665482,943,943,943,943,0
20241230,151900,5297665482,943,942,943,941,13502
20241230,151800,5284953371,942,943,943,941,9816
20241230,151700,5275702926,941,943,943,941,65760
20241230,151600,5213761445,943,943,944,943,10750
20241230,151500,5203623638,943,943,943,941,6155
20241230,151400,5197821197,942,942,943,941,26402
20241230,151300,5172932487,942,943,943,942,5629
20241230,151200,5167628769,942,943,944,942,36636
20241230,151100,5133092983,943,943,943,942,28751
20241230,151000,5105980805,943,942,944,942,3691
20241230,150900,5102500227,942,942,943,942,12592
20241230,150800,5090631563,942,943,943,942,11344
20241230,150700,5079934461,944,944,944,943,7288
20241230,150600,5073055841,944,941,944,941,17983
20241230,150500,5056117238,941,940,941,940,16593
20241230,150400,5040513107,940,941,941,940,11915
20241230,150300,5029309449,941,940,941,939,7873
20241230,150200,5021908630,939,939,940,939,11573
20241230,150100,5011041166,938,938,939,938,1439
20241230,150000,5009690260,939,939,940,938,14557
20241230,145900,4996022113,939,938,940,937,14855
20241230,145800,4982078837,938,939,939,938,13956
20241230,145700,4968987985,939,939,939,938,1430
20241230,145600,4967645365,939,939,939,939,898
20241230,145500,4966802143,939,939,939,938,1725
20241230,145400,4965182688,939,938,939,937,12678
20241230,145300,4953290594,938,937,938,937,4892
20241230,145200,4948705329,937,938,938,937,4016
20241230,145100,4944942225,937,938,938,937,10636
20241230,145000,4934968112,939,938,939,938,1699
20241230,144900,4933373803,939,940,940,938,7979
20241230,144800,4925883677,940,940,940,940,529
20241230,144700,4925386417,940,939,940,939,6029
20241230,144600,4919723790,939,940,940,939,2242
20241230,144500,4917617315,940,940,941,940,1686
20241230,144400,4916032151,941,941,941,939,38969
20241230,144300,4879429458,941,941,941,941,3370
20241230,144200,4876258288,941,941,942,940,2750
20241230,144100,4873672558,941,938,942,938,10865
20241230,144000,4863445224,938,939,941,937,20054
20241230,143900,4844626660,941,939,941,939,3203
20241230,143800,4841613137,939,941,941,939,9638
20241230,143700,4832556618,940,940,942,940,5649
20241230,143600,4827242826,942,942,942,940,26805
20241230,143500,4802023984,942,942,943,942,13356
20241230,143400,4789442332,942,943,943,942,2586
20241230,143300,4787005699,943,944,944,941,9105
20241230,143200,4778426180,944,943,944,943,3108
20241230,143100,4775495253,943,944,944,943,10203
20241230,143000,4765866650,944,945,946,944,22679
20241230,142900,4744443457,945,945,946,945,3158
20241230,142800,4741458960,945,944,945,944,30906
20241230,142700,4712264908,944,944,944,944,9658
20241230,142600,4703147756,944,942,944,941,7630
20241230,142500,4695953104,942,941,942,941,12262
20241230,142400,4684411062,941,942,943,940,20006
20241230,142300,4665581855,943,941,943,941,19525
20241230,142200,4647189527,941,942,942,940,2137
20241230,142100,4645177104,942,941,942,940,23278
20241230,142000,4623250195,941,941,941,941,2510
20241230,141900,4620888285,941,940,941,940,10602
20241230,141800,4610920155,941,941,941,940,837
20241230,141700,4610132715,941,940,941,940,5929
20241230,141600,4604554137,940,940,941,940,1996
20241230,141500,4602677264,940,942,942,940,1965
20241230,141400,4600829988,942,940,942,940,4718
20241230,141300,4596388713,940,938,940,938,11833
20241230,141200,4585266033,938,939,939,938,9976
20241230,141100,4575902180,940,941,941,940,5523
20241230,141000,4570710060,941,942,942,940,2231
20241230,140900,4568612902,940,940,940,940,9504
20241230,140800,4559679142,941,941,941,940,3518
20241230,140700,4556370800,940,942,942,940,14970
20241230,140600,4542297591,942,943,943,941,6328
20241230,140500,4536342348,944,943,944,941,3214
20241230,140400,4533309532,943,943,944,943,4606
20241230,140300,4528964329,943,940,943,940,13183
20241230,140200,4516549048,939,939,940,939,1451
20241230,140100,4515186557,939,940,940,938,3764
20241230,140000,4511652141,940,943,943,940,11144
20241230,135900,4501170616,943,944,944,943,10019
20241230,135800,4491713797,945,943,945,940,3460
20241230,135700,4488451123,943,943,943,940,1979
20241230,135600,4486589954,941,944,945,941,1383
20241230,135500,4485284395,944,944,945,944,2655
20241230,135400,4482778067,944,941,944,941,9685
20241230,135300,4473656925,940,939,940,935,20481
20241230,135200,4454449297,939,940,940,938,8331
20241230,135100,4446626196,939,941,941,939,3450
20241230,135000,4443383609,941,940,942,940,1460
20241230,134900,4442010323,940,941,942,940,6944
20241230,134800,4435482630,940,941,941,939,8178
20241230,134700,4427794513,941,941,942,938,12348
20241230,134600,4416178434,942,942,944,942,7256
20241230,134500,4409343080,942,943,945,942,10601
20241230,134400,4399344808,943,941,943,941,5249
20241230,134300,4394403721,941,939,941,937,11242
20241230,134200,4383866135,939,942,943,939,16598
20241230,134100,4368250650,942,945,946,942,6179
20241230,134000,4362414362,947,946,949,944,32260
20241230,133900,4331878396,949,950,950,945,37850
20241230,133800,4295998224,949,947,950,947,39474
20241230,133700,4258580112,947,944,947,944,18181
20241230,133600,4241386803,946,945,946,943,20938
20241230,133500,4221622511,945,945,946,944,13602
20241230,133400,4208769961,945,944,945,944,16045
20241230,133300,4193608298,944,946,946,944,21159
20241230,133200,4173609542,946,947,947,945,4968
20241230,133100,4168907096,947,946,947,946,15547
20241230,133000,4154195531,946,946,947,946,17797
20241230,132900,4137356753,946,941,950,940,155838
20241230,132800,3990090526,941,942,942,940,11398
20241230,132700,3979358892,942,939,942,939,34426
20241230,132600,3946994515,939,937,940,937,5745
20241230,132500,3941594766,938,935,940,934,48552
20241230,132400,3896100628,934,935,935,934,5086
20241230,132300,3891349304,934,934,934,934,1596
20241230,132200,3889858640,934,935,935,934,355
20241230,132100,3889526915,935,935,935,934,885
20241230,132000,3888699490,935,935,935,935,646
20241230,131900,3888095480,934,935,935,934,3275
20241230,131800,3885034429,934,934,934,934,472
20241230,131700,3884593581,934,934,934,934,300
20241230,131600,3884313381,934,934,934,934,1386
20241230,131500,3883018857,934,933,934,933,5193
20241230,131400,3878169595,933,934,934,933,7578
20241230,131300,3871096440,934,935,935,934,4359
20241230,131200,3867025129,935,934,935,934,3051
20241230,131100,3864174376,934,935,935,933,13029
20241230,131000,3851995797,933,934,935,933,3449
20241230,130900,3848774428,934,934,934,934,696
20241230,130800,3848124364,934,934,934,934,58
20241230,130700,3848070192,934,934,934,932,1556
20241230,130600,3846618616,935,932,935,931,12348
20241230,130500,3835102045,932,933,933,932,531
20241230,130400,3834607133,933,933,933,932,2783
20241230,130300,3832010643,933,933,933,933,2311
20241230,130200,3829854480,933,933,933,933,502
20241230,130100,3829386114,933,934,935,933,4319
20241230,130000,3825354776,934,935,935,934,1584
20241230,125900,3823875250,934,934,935,934,3245
20241230,125800,3820844400,935,935,935,934,22159
20241230,125700,3800125788,936,936,936,935,1844
20241230,125600,3798400479,936,936,936,935,2157
20241230,125500,3796381635,936,935,936,935,1381
20241230,125400,3795090266,936,935,936,935,854
20241230,125300,3794291331,936,935,936,935,6818
20241230,125200,3787912125,935,934,935,934,2718
20241230,125100,3785371094,934,935,935,934,2805
20241230,125000,3782748635,935,934,937,934,6085
20241230,124900,3777061794,937,935,937,934,16023
20241230,124800,3762062016,935,934,935,934,8568
20241230,124700,3754051236,935,934,935,932,13498
20241230,124600,3741444719,933,933,934,933,762
20241230,124500,3740733170,933,931,933,931,11171
20241230,124400,3730327733,931,929,931,928,18516
20241230,124300,3713113186,928,930,930,928,13057
20241230,124200,3700982561,929,930,930,929,2047
20241230,124100,3699080111,930,930,930,930,4089
20241230,124000,3695277341,929,929,930,929,899
20241230,123900,3694442154,930,930,930,929,5139
20241230,123800,3689666020,930,930,930,930,1953
20241230,123700,3687849730,930,931,931,929,52061
20241230,123600,3639444846,931,931,931,930,723
20241230,123500,3638772442,931,931,931,930,3243
20241230,123400,3635754033,931,930,931,930,6358
20241230,123300,3629840893,931,931,931,930,6848
20241230,123200,3623470995,930,931,931,930,6394
20241230,123100,3617523427,930,930,931,930,12227
20241230,123000,3606149303,931,931,931,930,5393
20241230,122900,3601128533,931,932,932,931,4678
20241230,122800,3596771315,932,933,933,932,2424
20241230,122700,3594512047,933,933,934,932,4141
20241230,122600,3590647555,933,931,933,931,4356
20241230,122500,3586590440,931,934,935,931,14271
20241230,122400,3573275634,935,935,935,935,5429
20241230,122300,3568199519,935,933,935,933,4083
20241230,122200,3564383977,934,934,934,933,1846
20241230,122100,3562661458,934,933,934,933,1840
20241230,122000,3560944448,933,935,936,931,7430
20241230,121900,3553998087,935,933,935,932,2347
20241230,121800,3551808851,932,933,933,932,12435
20241230,121700,3540218601,932,935,935,932,4872
20241230,121600,3535677483,932,937,937,932,16826
20241230,121500,3519971161,937,936,937,933,1569
20241230,121400,3518503783,934,938,938,934,23195
20241230,121300,3496811214,939,937,939,937,3741
20241230,121200,3493301129,937,938,939,936,8656
20241230,121100,3485189993,938,938,939,936,10227
20241230,121000,3475607597,938,940,940,937,4794
20241230,120900,3471109584,940,938,940,938,2969
20241230,120800,3468322104,938,938,939,938,4395
20241230,120700,3464199110,939,940,940,938,4980
20241230,120600,3459521332,940,940,942,940,67024
20241230,120500,3396496584,940,939,940,939,12637
20241230,120400,3384626493,939,938,940,938,71192
20241230,120300,3317747776,938,937,938,936,6101
20241230,120200,3312031846,936,936,937,935,19709
20241230,120100,3293588868,936,936,938,936,27135
20241230,120000,3268172637,936,936,937,935,5602
20241230,115900,3262932085,935,934,935,933,5468
20241230,115800,3257824981,934,936,936,934,12905
20241230,115700,3245766801,936,939,939,936,4553
20241230,115600,3241497439,939,938,939,937,56110
20241230,115500,3188880605,938,938,938,936,12684
20241230,115400,3176994047,938,937,940,935,57786
20241230,115300,3122793564,934,932,937,932,87708
20241230,115200,3040843036,932,931,932,931,6446
20241230,115100,3034835372,931,931,932,931,10750
20241230,115000,3024816448,931,931,931,930,3351
20241230,114900,3021696668,930,930,931,930,3701
20241230,114800,3018254402,930,930,930,929,5034
20241230,114700,3013573282,930,929,930,928,10623
20241230,114600,3003706682,929,928,929,928,4816
20241230,114500,2999236929,929,928,929,927,9392
20241230,114400,2990523361,927,928,928,927,8614
20241230,114300,2982529765,928,928,928,927,26441
20241230,114200,2957992642,927,928,928,927,13564
20241230,114100,2945405263,928,928,928,927,4756
20241230,114000,2940992066,928,928,928,927,276
20241230,113900,2940735960,928,927,928,926,18396
20241230,113800,2923687029,927,927,928,927,2589
20241230,113700,2921287025,928,926,928,925,6193
20241230,113600,2915549287,926,927,927,925,17759
20241230,113500,2899108516,927,928,928,927,11731
20241230,113400,2888232878,928,927,928,927,1121
20241230,113300,2887192773,928,928,928,928,1022
20241230,113200,2886244357,928,928,928,927,3254
20241230,113100,2883224833,928,928,928,927,2119
20241230,113000,2881259270,928,929,929,927,721
20241230,112900,2880590696,929,927,929,927,6859
20241230,112800,2874229145,928,928,928,927,27208
20241230,112700,2849004460,928,929,930,927,17226
20241230,112600,2833031557,930,930,930,929,163
20241230,112500,2832880017,930,925,930,925,2287
20241230,112400,2830762297,925,929,929,925,19716
20241230,112300,2812503106,929,931,931,929,3670
20241230,112200,2809090428,931,930,931,930,2639
20241230,112100,2806634945,931,930,931,929,2539
20241230,112000,2804272910,930,931,932,930,14176
20241230,111900,2791074262,931,930,934,930,19369
20241230,111800,2773009354,932,932,932,930,4188
20241230,111700,2769110768,932,933,933,932,1226
20241230,111600,2767967889,933,933,934,932,17341
20241230,111500,2751793237,932,933,934,932,29330
20241230,111400,2724426933,933,934,934,933,10647
20241230,111300,2714484207,934,933,934,932,24045
20241230,111200,2692049233,933,933,933,932,6816
20241230,111100,2685689925,932,933,934,932,22685
20241230,111000,2664511827,934,928,934,926,72193
20241230,110900,2597348512,928,927,929,927,5419
20241230,110800,2592319719,927,926,929,925,28302
20241230,110700,2566095042,926,926,927,926,630
20241230,110600,2565511457,927,925,927,925,1589
20241230,110500,2564039064,927,928,928,925,712
20241230,110400,2563380231,924,925,929,924,4413
20241230,110300,2559296142,926,925,926,924,2869
20241230,110200,2556642382,924,928,929,924,18293
20241230,110100,2539704117,929,928,929,928,2504
20241230,110000,2537380403,928,930,930,927,3645
20241230,105900,2533998653,930,930,930,929,7600
20241230,105800,2526936847,929,929,930,926,5117
20241230,105700,2522183210,929,925,929,925,14482
20241230,105600,2508748771,925,926,927,925,6012
20241230,105500,2503182921,925,926,927,925,4077
20241230,105400,2499407580,926,928,928,926,26120
20241230,105300,2475207254,927,930,930,927,7688
20241230,105200,2468065453,929,931,932,929,20868
20241230,105100,2448651529,931,931,932,930,24260
20241230,105000,2426076883,931,932,932,930,18394
20241230,104900,2408947017,932,928,933,928,24910
20241230,104800,2385787189,928,933,933,926,21699
20241230,104700,2365640511,933,934,935,927,24027
20241230,104600,2343235658,934,926,935,925,189272
20241230,104500,2167122566,926,926,927,923,2772
20241230,104400,2164555474,922,925,927,919,9764
20241230,104300,2155534383,925,928,928,925,8289
20241230,104200,2147850706,928,927,928,927,17177
20241230,104100,2131919632,927,929,929,925,3656
20241230,104000,2128527256,929,920,929,920,133420
20241230,103900,2005122999,920,918,920,918,10233
20241230,103800,1995726871,919,919,919,918,6822
20241230,103700,1989457853,919,922,922,919,437
20241230,103600,1989055795,921,919,921,919,7061
20241230,103500,1982554620,920,920,920,920,11066
20241230,103400,1972373900,919,920,920,919,3171
20241230,103300,1969456843,920,919,920,919,2675
20241230,103200,1966998423,919,918,919,918,6177
20241230,103100,1961325193,918,918,918,917,4747
20241230,103000,1956967547,917,916,917,916,8936
20241230,102900,1948775471,916,917,917,916,3336
20241230,102800,1945719615,916,916,916,915,20571
20241230,102700,1926891685,916,917,917,916,8383
20241230,102600,1919211421,917,917,917,917,2156
20241230,102500,1917234369,917,917,918,917,1623
20241230,102400,1915746077,917,918,918,917,10622
20241230,102300,1906002261,918,919,919,918,124
20241230,102200,1905888425,919,918,919,918,7052
20241230,102100,1899414687,918,919,919,917,9990
20241230,102000,1890251312,917,917,919,917,7738
20241230,101900,1883150280,917,919,919,917,23855
20241230,101800,1861261176,919,920,920,919,1199
20241230,101700,1860159208,920,921,921,918,8533
20241230,101600,1852310510,921,919,921,919,7052
20241230,101500,1845821461,920,920,920,918,190
20241230,101400,1845646842,918,920,920,918,3161
20241230,101300,1842741811,919,919,919,918,11580
20241230,101200,1832103712,919,918,919,918,5501
20241230,101100,1827052234,918,919,920,918,6419
20241230,101000,1821155527,920,921,921,918,4668
20241230,100900,1816865654,919,922,922,919,10387
20241230,100800,1807303197,922,921,922,920,7700
20241230,100700,1800204547,920,922,922,920,1981
20241230,100600,1798380517,922,918,923,917,4319
20241230,100500,1794415125,923,923,923,920,7438
20241230,100400,1787563989,921,925,925,920,14815
20241230,100300,1773880139,925,925,925,922,67474
20241230,100200,1711566847,925,923,925,923,21159
20241230,100100,1692012763,923,922,924,918,17589
20241230,100000,1675816694,923,923,924,918,12940
20241230,095900,1663881287,923,917,923,917,153093
20241230,095800,1523052133,916,917,917,916,7309
20241230,095700,1516351780,917,917,918,916,5075
20241230,095600,1511694937,917,917,918,916,16612
20241230,095500,1496457317,917,917,918,917,13709
20241230,095400,1483881974,917,918,918,917,6596
20241230,095300,1477830060,918,918,918,917,7578
20241230,095200,1470873458,917,918,918,917,15357
20241230,095100,1456790842,917,918,918,917,4927
20241230,095000,1452270787,918,919,919,917,25060
20241230,094900,1429278644,919,917,919,917,10926
20241230,094800,1419247052,918,917,918,917,7453
20241230,094700,1412411868,918,919,919,918,7914
20241230,094600,1405139038,918,917,918,916,49689
20241230,094500,1359555100,917,917,917,916,3300
20241230,094400,1356531060,917,917,917,916,8427
20241230,094300,1348808721,916,916,917,916,9024
20241230,094200,1340541638,916,917,918,916,14342
20241230,094100,1327386574,917,916,918,916,20505
20241230,094000,1308580039,916,915,917,915,7683
20241230,093900,1301543413,915,917,917,915,10705
20241230,093800,1291741898,917,917,917,916,2658
20241230,093700,1289305229,917,918,918,917,7764
20241230,093600,1282182707,918,918,918,915,7415
20241230,093500,1275384049,919,919,920,918,10361
20241230,093400,1265861793,920,914,920,914,77146
20241230,093300,1195079017,914,914,915,913,12580
20241230,093200,1183585959,915,917,918,915,23112
20241230,093100,1162434032,917,918,918,915,45501
20241230,093000,1120733826,919,917,919,916,18174
20241230,092900,1104049119,917,917,918,916,23079
20241230,092800,1082889215,917,915,919,914,12636
20241230,092700,1071318691,915,913,915,913,10386
20241230,092600,1061825487,913,913,914,913,10457
20241230,092500,1052278082,911,907,912,906,27153
20241230,092400,1027621449,907,903,907,903,12271
20241230,092300,1016523918,903,912,913,903,32687
20241230,092200,986844327,912,914,918,912,57121
20241230,092100,934628953,914,921,922,912,123323
20241230,092000,821443583,920,922,925,919,119787
20241230,091900,710971421,924,918,924,918,85861
20241230,091800,631975561,918,917,919,915,42946
20241230,091700,592558747,916,914,917,913,73343
20241230,091600,525421682,914,905,914,905,55812
20241230,091500,474838589,905,895,905,895,70316
20241230,091400,411454126,895,896,896,894,3609
20241230,091300,408224293,896,895,896,895,5754
20241230,091200,403073450,895,895,897,892,5071
20241230,091100,398530399,895,894,895,891,8906
20241230,091000,390573955,894,892,895,890,16503
20241230,090900,375823289,892,887,892,885,36431
20241230,090800,343477286,887,888,888,885,12251
20241230,090700,332612779,888,888,888,881,49309
20241230,090600,288940105,888,891,892,888,31613
20241230,090500,260826478,891,893,893,889,13177
20241230,090400,249099301,893,886,893,885,48868
20241230,090300,205769004,886,883,886,880,29340
20241230,090200,179912658,880,882,883,876,69197
20241230,090100,119022420,883,887,888,875,67328
20241230,090000,59685936,887,901,901,886,66512