stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,190200,11347366155,271,271,271,271,135750
20241227,190100,11347366155,271,271,271,271,0
20241227,190000,11347366155,271,271,271,271,0
20241227,185900,11347366155,271,271,271,271,0
20241227,185800,11347366155,271,271,271,271,0
20241227,185700,11347366155,271,271,271,271,0
20241227,185600,11347366155,271,271,271,271,0
20241227,185500,11347366155,271,271,271,271,0
20241227,185400,11347366155,271,271,271,271,0
20241227,185300,11347366155,271,271,271,271,0
20241227,185200,11347366155,271,271,271,271,0
20241227,185100,11347366155,271,271,271,271,0
20241227,185000,11347366155,271,271,271,271,0
20241227,184900,11347366155,271,271,271,271,0
20241227,184800,11347366155,271,271,271,271,0
20241227,184700,11347366155,271,271,271,271,0
20241227,184600,11347366155,271,271,271,271,0
20241227,184500,11347366155,271,271,271,271,0
20241227,184400,11347366155,271,271,271,271,0
20241227,184300,11347366155,271,271,271,271,0
20241227,184200,11347366155,271,271,271,271,0
20241227,184100,11347366155,271,271,271,271,0
20241227,184000,11347366155,271,271,271,271,0
20241227,183900,11347366155,271,271,271,271,0
20241227,183800,11347366155,271,271,271,271,0
20241227,183700,11347366155,271,271,271,271,0
20241227,183600,11347366155,271,271,271,271,0
20241227,183500,11347366155,271,271,271,271,0
20241227,183400,11347366155,271,271,271,271,0
20241227,183300,11347366155,271,271,271,271,0
20241227,183200,11347366155,271,271,271,271,135750
20241227,183100,11347366155,271,271,271,271,0
20241227,183000,11347366155,271,271,271,271,0
20241227,182900,11347366155,271,271,271,271,0
20241227,182800,11347366155,271,271,271,271,0
20241227,182700,11347366155,271,271,271,271,0
20241227,182600,11347366155,271,271,271,271,0
20241227,182500,11347366155,271,271,271,271,0
20241227,182400,11347366155,271,271,271,271,0
20241227,182300,11347366155,271,271,271,271,0
20241227,182200,11347366155,271,271,271,271,0
20241227,182100,11347366155,271,271,271,271,0
20241227,182000,11347366155,271,271,271,271,0
20241227,181900,11347366155,271,271,271,271,0
20241227,181800,11347366155,271,271,271,271,0
20241227,181700,11347366155,271,271,271,271,0
20241227,181600,11347366155,271,271,271,271,0
20241227,181500,11347366155,271,271,271,271,0
20241227,181400,11347366155,271,271,271,271,0
20241227,181300,11347366155,271,271,271,271,0
20241227,181200,11347366155,271,271,271,271,0
20241227,181100,11347366155,271,271,271,271,0
20241227,181000,11347366155,271,271,271,271,0
20241227,180900,11347366155,271,271,271,271,0
20241227,180800,11347366155,271,271,271,271,0
20241227,180700,11347366155,271,271,271,271,0
20241227,180600,11347366155,271,271,271,271,0
20241227,180500,11347366155,271,271,271,271,0
20241227,180400,11347366155,271,271,271,271,0
20241227,180300,11347366155,271,271,271,271,0
20241227,180200,11347366155,271,271,271,271,135750
20241227,180100,11347366155,271,271,271,271,0
20241227,180000,11347366155,271,271,271,271,0
20241227,175900,11347366155,271,271,271,271,0
20241227,175800,11347366155,271,271,271,271,0
20241227,175700,11347366155,271,271,271,271,0
20241227,175600,11347366155,271,271,271,271,0
20241227,175500,11347366155,271,271,271,271,0
20241227,175400,11347366155,271,271,271,271,0
20241227,175300,11347366155,271,271,271,271,0
20241227,175200,11347366155,271,271,271,271,0
20241227,175100,11347366155,271,271,271,271,0
20241227,175000,11347366155,271,271,271,271,0
20241227,174900,11347366155,271,271,271,271,0
20241227,174800,11347366155,271,271,271,271,0
20241227,174700,11347366155,271,271,271,271,0
20241227,174600,11347366155,271,271,271,271,0
20241227,174500,11347366155,271,271,271,271,0
20241227,174400,11347366155,271,271,271,271,0
20241227,174300,11347366155,271,271,271,271,0
20241227,174200,11347366155,271,271,271,271,0
20241227,174100,11347366155,271,271,271,271,0
20241227,174000,11347366155,271,271,271,271,0
20241227,173900,11347366155,271,271,271,271,0
20241227,173800,11347366155,271,271,271,271,0
20241227,173700,11347366155,271,271,271,271,0
20241227,173600,11347366155,271,271,271,271,0
20241227,173500,11347366155,271,271,271,271,0
20241227,173400,11347366155,271,271,271,271,0
20241227,173300,11347366155,271,271,271,271,0
20241227,173200,11347366155,271,271,271,271,135750
20241227,173100,11347366155,271,271,271,271,0
20241227,173000,11347366155,271,271,271,271,0
20241227,172900,11347366155,271,271,271,271,0
20241227,172800,11347366155,271,271,271,271,0
20241227,172700,11347366155,271,271,271,271,0
20241227,172600,11347366155,271,271,271,271,0
20241227,172500,11347366155,271,271,271,271,0
20241227,172400,11347366155,271,271,271,271,0
20241227,172300,11347366155,271,271,271,271,0
20241227,172200,11347366155,271,271,271,271,0
20241227,172100,11347366155,271,271,271,271,0
20241227,172000,11347366155,271,271,271,271,0
20241227,171900,11347366155,271,271,271,271,0
20241227,171800,11347366155,271,271,271,271,0
20241227,171700,11347366155,271,271,271,271,0
20241227,171600,11347366155,271,271,271,271,0
20241227,171500,11347366155,271,271,271,271,0
20241227,171400,11347366155,271,271,271,271,0
20241227,171300,11347366155,271,271,271,271,0
20241227,171200,11347366155,271,271,271,271,0
20241227,171100,11347366155,271,271,271,271,0
20241227,171000,11347366155,271,271,271,271,0
20241227,170900,11347366155,271,271,271,271,0
20241227,170800,11347366155,271,271,271,271,0
20241227,170700,11347366155,271,271,271,271,0
20241227,170600,11347366155,271,271,271,271,0
20241227,170500,11347366155,271,271,271,271,0
20241227,170400,11347366155,271,271,271,271,0
20241227,170300,11347366155,271,271,271,271,0
20241227,170200,11347366155,271,271,271,271,135750
20241227,170100,11347366155,271,271,271,271,0
20241227,170000,11347366155,271,271,271,271,0
20241227,165900,11347366155,271,271,271,271,0
20241227,165800,11347366155,271,271,271,271,0
20241227,165700,11347366155,271,271,271,271,0
20241227,165600,11347366155,271,271,271,271,0
20241227,165500,11347366155,271,271,271,271,0
20241227,165400,11347366155,271,271,271,271,0
20241227,165300,11347366155,271,271,271,271,0
20241227,165200,11347366155,271,271,271,271,0
20241227,165100,11347366155,271,271,271,271,0
20241227,165000,11347366155,271,271,271,271,0
20241227,164900,11347366155,271,271,271,271,0
20241227,164800,11347366155,271,271,271,271,0
20241227,164700,11347366155,271,271,271,271,0
20241227,164600,11347366155,271,271,271,271,0
20241227,164500,11347366155,271,271,271,271,0
20241227,164400,11347366155,271,271,271,271,0
20241227,164300,11347366155,271,271,271,271,0
20241227,164200,11347366155,271,271,271,271,0
20241227,164100,11347366155,271,271,271,271,0
20241227,164000,11347366155,271,271,271,271,0
20241227,163900,11347366155,271,271,271,271,0
20241227,163800,11347366155,271,271,271,271,0
20241227,163700,11347366155,271,271,271,271,0
20241227,163600,11347366155,271,271,271,271,0
20241227,163500,11347366155,271,271,271,271,0
20241227,163400,11347366155,271,271,271,271,0
20241227,163300,11347366155,271,271,271,271,0
20241227,163200,11347366155,271,271,271,271,135750
20241227,163100,11347366155,271,271,271,271,0
20241227,163000,11347366155,271,271,271,271,0
20241227,162900,11347366155,271,271,271,271,0
20241227,162800,11347366155,271,271,271,271,0
20241227,162700,11347366155,271,271,271,271,0
20241227,162600,11347366155,271,271,271,271,0
20241227,162500,11347366155,271,271,271,271,0
20241227,162400,11347366155,271,271,271,271,0
20241227,162300,11347366155,271,271,271,271,0
20241227,162200,11347366155,271,271,271,271,0
20241227,162100,11347366155,271,271,271,271,0
20241227,162000,11347366155,271,271,271,271,0
20241227,161900,11347366155,271,271,271,271,0
20241227,161800,11347366155,271,271,271,271,0
20241227,161700,11347366155,271,271,271,271,0
20241227,161600,11347366155,271,271,271,271,0
20241227,161500,11347366155,271,271,271,271,0
20241227,161400,11347366155,271,271,271,271,0
20241227,161300,11347366155,271,271,271,271,0
20241227,161200,11347366155,271,271,271,271,0
20241227,161100,11347366155,271,271,271,271,0
20241227,161000,11347366155,271,271,271,271,0
20241227,160900,11347366155,271,271,271,271,0
20241227,160800,11347366155,271,271,271,271,0
20241227,160700,11347366155,271,271,271,271,0
20241227,160600,11347366155,271,271,271,271,0
20241227,160500,11347366155,271,271,271,271,0
20241227,160400,11347366155,271,271,271,271,0
20241227,160300,11347366155,271,271,271,271,0
20241227,160200,11347366155,271,271,271,271,135750
20241227,160100,11347366155,271,271,271,271,0
20241227,160000,11347366155,271,271,271,271,0
20241227,155900,11347366155,271,271,271,271,0
20241227,155800,11347366155,271,271,271,271,0
20241227,155700,11347366155,271,271,271,271,0
20241227,155600,11347366155,271,271,271,271,0
20241227,155500,11347366155,271,271,271,271,0
20241227,155400,11347366155,271,271,271,271,0
20241227,155300,11347366155,271,271,271,271,0
20241227,155200,11347366155,271,271,271,271,0
20241227,155100,11347366155,271,271,271,271,0
20241227,155000,11347366155,271,271,271,271,0
20241227,154900,11347366155,271,271,271,271,0
20241227,154800,11347366155,271,271,271,271,0
20241227,154700,11347366155,271,271,271,271,0
20241227,154600,11347366155,271,271,271,271,0
20241227,154500,11347366155,271,271,271,271,0
20241227,154400,11347366155,271,271,271,271,0
20241227,154300,11347366155,271,271,271,271,0
20241227,154200,11347366155,271,271,271,271,0
20241227,154100,11347366155,271,271,271,271,0
20241227,154000,11347366155,271,271,271,271,0
20241227,153900,11347366155,271,271,271,271,0
20241227,153800,11347366155,271,271,271,271,0
20241227,153700,11347366155,271,271,271,271,0
20241227,153600,11347366155,271,271,271,271,0
20241227,153500,11347366155,271,271,271,271,0
20241227,153400,11347366155,271,271,271,271,0
20241227,153300,11347366155,271,271,271,271,0
20241227,153200,11347366155,271,271,271,271,135750
20241227,153100,11347366155,271,271,271,271,0
20241227,153000,11347366155,271,271,271,271,135750
20241227,152900,11310577905,272,272,272,272,0
20241227,152800,11310577905,272,272,272,272,0
20241227,152700,11310577905,272,272,272,272,0
20241227,152600,11310577905,272,272,272,272,0
20241227,152500,11310577905,272,272,272,272,0
20241227,152400,11310577905,272,272,272,272,0
20241227,152300,11310577905,272,272,272,272,0
20241227,152200,11310577905,272,272,272,272,0
20241227,152100,11310577905,272,272,272,272,0
20241227,152000,11310577905,272,272,272,272,0
20241227,151900,11310577905,272,275,275,272,52305
20241227,151800,11296286582,274,273,275,272,80463
20241227,151700,11274304249,272,274,276,272,59643
20241227,151600,11257959713,274,273,277,273,237928
20241227,151500,11192429731,274,273,274,271,11975
20241227,151400,11189163516,274,272,274,271,40283
20241227,151300,11178184536,271,272,272,271,27701
20241227,151200,11170672436,271,271,272,270,49998
20241227,151100,11157077691,271,270,272,270,36962
20241227,151000,11147071859,271,270,272,270,28551
20241227,150900,11139357167,270,271,272,270,15466
20241227,150800,11135167614,271,272,272,271,21713
20241227,150700,11129267475,272,271,273,270,46800
20241227,150600,11116552465,270,272,272,270,31459
20241227,150500,11108044340,272,272,273,270,22356
20241227,150400,11101994620,272,272,273,271,77244
20241227,150300,11081007270,272,274,274,272,25617
20241227,150200,11074012996,274,274,274,273,9914
20241227,150100,11071305103,274,274,274,272,7981
20241227,150000,11069120550,274,273,274,272,24516
20241227,145900,11062443223,274,274,274,273,15530
20241227,145800,11058195546,273,273,274,272,19928
20241227,145700,11052767307,273,274,275,273,10949
20241227,145600,11049770282,274,273,274,272,11539
20241227,145500,11046616881,272,274,274,272,22633
20241227,145400,11040450119,273,273,274,273,34221
20241227,145300,11031106562,274,275,275,273,6503
20241227,145200,11029324691,275,274,275,273,37251
20241227,145100,11019115963,271,277,277,270,98741
20241227,145000,10992123886,276,277,278,276,33110
20241227,144900,10982952787,278,275,278,275,88765
20241227,144800,10958422270,275,276,277,274,47999
20241227,144700,10945189569,276,276,277,274,77999
20241227,144600,10923688867,277,273,277,273,108763
20241227,144500,10893764658,273,274,274,272,26991
20241227,144400,10886373529,274,269,274,269,110263
20241227,144300,10856535700,268,272,274,268,152151
20241227,144200,10815369393,274,274,275,273,35562
20241227,144100,10805622365,273,273,275,273,89056
20241227,144000,10781211915,274,274,274,273,7151
20241227,143900,10779254872,273,273,274,273,19401
20241227,143800,10773941621,274,272,274,272,103108
20241227,143700,10745860045,273,275,275,272,53418
20241227,143600,10731236543,274,276,277,273,182492
20241227,143500,10681090028,275,276,276,274,125234
20241227,143400,10646622781,275,273,276,272,150266
20241227,143300,10605338907,272,273,274,272,61832
20241227,143200,10588470440,273,276,278,273,248548
20241227,143100,10520183196,278,271,278,270,309939
20241227,143000,10434985132,271,271,271,270,10110
20241227,142900,10432250473,270,271,271,270,7789
20241227,142800,10430139723,271,271,271,270,5271
20241227,142700,10428711481,271,269,271,269,31752
20241227,142600,10420159057,268,270,270,268,67133
20241227,142500,10402102205,270,270,271,269,188132
20241227,142400,10351361854,270,271,271,270,28065
20241227,142300,10343766297,272,271,272,270,103306
20241227,142200,10315821693,271,270,271,268,55918
20241227,142100,10300754404,269,269,270,267,179095
20241227,142000,10252635987,269,271,272,269,56185
20241227,141900,10237452031,272,272,272,269,134569
20241227,141800,10201049784,272,271,272,270,84266
20241227,141700,10178201599,270,270,270,270,0
20241227,141600,10178201599,270,271,272,270,262079
20241227,141500,10107266050,272,273,274,272,119155
20241227,141400,10074785788,273,273,274,272,65429
20241227,141300,10056945344,273,275,276,271,289646
20241227,141200,9977883458,274,275,277,274,209836
20241227,141100,9920011045,276,279,280,275,242822
20241227,141000,9852881343,280,281,283,279,95719
20241227,140900,9825975748,282,281,282,280,73867
20241227,140800,9805206918,280,280,282,279,113417
20241227,140700,9773435022,279,277,281,277,192586
20241227,140600,9719628224,277,282,283,276,251582
20241227,140500,9649467155,283,281,283,280,201668
20241227,140400,9592664522,282,283,284,281,196156
20241227,140300,9537239700,283,288,289,282,226113
20241227,140200,9472930941,289,288,289,287,71990
20241227,140100,9452232829,288,288,288,286,84071
20241227,140000,9428091808,289,288,289,287,62936
20241227,135900,9409973504,287,291,291,286,166493
20241227,135800,9362131352,290,291,291,289,122604
20241227,135700,9326576001,290,291,292,290,50719
20241227,135600,9311832055,290,291,292,290,40849
20241227,135500,9299944468,291,292,292,291,70523
20241227,135400,9279416365,291,293,294,291,143536
20241227,135300,9237553786,294,293,294,293,15067
20241227,135200,9233126874,294,292,294,292,23317
20241227,135100,9226307737,293,293,294,292,44996
20241227,135000,9213149035,292,293,294,292,27902
20241227,134900,9204974263,292,294,294,292,8988
20241227,134800,9202339508,293,293,295,292,65447
20241227,134700,9183160210,292,293,294,292,26470
20241227,134600,9175413015,292,293,295,291,91512
20241227,134500,9148627710,292,295,295,292,21300
20241227,134400,9142383857,295,293,296,292,99141
20241227,134300,9113144616,293,291,293,291,6180
20241227,134200,9111344248,291,292,292,291,21570
20241227,134100,9105062646,292,292,293,291,11893
20241227,134000,9101589186,292,292,292,291,121437
20241227,133900,9066175233,292,294,294,292,10513
20241227,133800,9063094623,294,293,294,293,3908
20241227,133700,9061949010,294,294,295,293,17067
20241227,133600,9056943819,295,293,295,293,18447
20241227,133500,9051533708,294,294,295,293,7659
20241227,133400,9049286015,295,294,295,292,78497
20241227,133300,9026275778,295,294,295,293,38186
20241227,133200,9015045642,294,295,295,293,19920
20241227,133100,9009186694,295,293,295,293,33839
20241227,133000,8999246877,293,294,294,291,59974
20241227,132900,8981750108,295,296,296,291,134264
20241227,132800,8942325634,297,297,297,295,14298
20241227,132700,8938085181,297,297,297,294,54870
20241227,132600,8921855654,297,298,299,295,174520
20241227,132500,8869947607,299,298,301,298,284672
20241227,132400,8784701170,299,293,299,293,260275
20241227,132300,8707316389,294,293,294,293,23071
20241227,132200,8700537406,294,293,294,292,60648
20241227,132100,8682747335,294,293,294,292,6247
20241227,132000,8680916545,294,293,294,292,17570
20241227,131900,8675756892,294,294,295,292,22149
20241227,131800,8669264845,295,291,295,290,48613
20241227,131700,8655013822,291,290,291,290,29229
20241227,131600,8646536561,291,292,292,290,38526
20241227,131500,8635353601,292,291,292,291,55233
20241227,131400,8619280513,291,291,292,291,8891
20241227,131300,8616688882,292,291,292,291,15936
20241227,131200,8612050798,292,293,293,290,44499
20241227,131100,8599090189,293,292,293,291,16486
20241227,131000,8594278653,292,293,294,291,32045
20241227,130900,8584910393,293,292,294,291,27774
20241227,130800,8576787017,292,294,294,291,90323
20241227,130700,8550461980,293,294,294,293,411
20241227,130600,8550341153,294,294,294,293,14121
20241227,130500,8546190431,294,292,294,292,14572
20241227,130400,8541919424,293,292,293,292,3269
20241227,130300,8540962990,293,293,293,291,109721
20241227,130200,8508987557,295,293,295,293,24335
20241227,130100,8501855380,293,295,295,293,17731
20241227,130000,8496644679,295,296,297,293,48923
20241227,125900,8482191870,296,295,296,295,15616
20241227,125800,8477569912,295,295,295,295,17566
20241227,125700,8472387942,295,295,295,295,406
20241227,125600,8472268172,296,294,296,294,5336
20241227,125500,8470696207,296,294,296,294,2611
20241227,125400,8469923419,294,295,295,293,8386
20241227,125300,8467455247,293,293,295,293,7733
20241227,125200,8465189464,293,294,295,293,12111
20241227,125100,8461629498,293,295,295,293,27172
20241227,125000,8453659123,295,295,296,294,10560
20241227,124900,8450543995,295,296,297,295,3334
20241227,124800,8449557937,297,294,298,294,145598
20241227,124700,8406403835,294,292,294,292,19647
20241227,124600,8400663333,293,291,293,290,50842
20241227,124500,8385890763,292,292,293,291,22411
20241227,124400,8379353954,292,294,294,292,26720
20241227,124300,8371527120,293,293,294,292,24071
20241227,124200,8364473235,293,294,295,290,148698
20241227,124100,8321074739,294,294,294,292,30751
20241227,124000,8312076860,294,296,296,294,33373
20241227,123900,8302244080,295,296,299,295,144687
20241227,123800,8259168487,297,294,297,294,114400
20241227,123700,8225337592,295,296,296,295,15924
20241227,123600,8220637435,295,295,296,294,24926
20241227,123500,8213282566,295,296,296,294,41328
20241227,123400,8201099546,295,295,295,294,14205
20241227,123300,8196910591,295,295,296,294,91623
20241227,123200,8169884461,294,294,295,293,45950
20241227,123100,8156375868,294,293,294,293,85761
20241227,123000,8131190309,293,292,293,291,103690
20241227,122900,8100897078,292,289,292,289,71567
20241227,122800,8080093073,289,291,291,289,53501
20241227,122700,8064620774,289,290,291,289,78860
20241227,122600,8041753758,291,291,291,289,44962
20241227,122500,8028688641,291,292,292,291,34814
20241227,122400,8018547479,292,290,293,290,25788
20241227,122300,8011024874,291,290,292,289,49463
20241227,122200,7996696973,290,291,291,290,39686
20241227,122100,7985167893,291,291,292,289,157436
20241227,122000,7939473890,292,290,292,290,17949
20241227,121900,7934254538,293,291,293,290,102367
20241227,121800,7904448817,292,291,292,290,71234
20241227,121700,7883714344,292,291,293,290,89761
20241227,121600,7857588444,293,293,295,291,68263
20241227,121500,7837635870,294,291,295,290,86869
20241227,121400,7812317706,291,293,293,291,31987
20241227,121300,7802995065,294,296,296,293,45275
20241227,121200,7789684401,296,294,296,294,41578
20241227,121100,7777413226,295,293,295,293,33518
20241227,121000,7767572549,294,294,294,292,38614
20241227,120900,7756257129,294,297,297,294,102610
20241227,120800,7725935190,297,298,298,295,101044
20241227,120700,7695938365,295,294,298,293,202496
20241227,120600,7635941696,293,292,294,291,31722
20241227,120500,7626651023,293,291,293,289,43212
20241227,120400,7614041796,289,291,292,289,34459
20241227,120300,7604043083,291,291,292,290,21477
20241227,120200,7597773175,292,290,292,288,39805
20241227,120100,7586222607,290,289,290,289,48310
20241227,120000,7572239175,290,289,291,289,86851
20241227,115900,7547072596,288,291,291,288,140673
20241227,115800,7506396730,292,292,293,291,69831
20241227,115700,7486060599,292,293,293,291,43941
20241227,115600,7473220716,293,294,294,293,6060
20241227,115500,7471445062,294,293,295,293,31263
20241227,115400,7462257721,294,295,296,294,58818
20241227,115300,7444915063,295,294,296,294,34049
20241227,115200,7434849517,295,295,296,295,10894
20241227,115100,7431630151,295,296,296,294,13815
20241227,115000,7427559066,296,296,296,294,45250
20241227,114900,7414190384,295,294,295,294,70112
20241227,114800,7393557657,294,294,294,292,67202
20241227,114700,7373888016,293,293,294,293,40654
20241227,114600,7361946190,293,292,294,291,54850
20241227,114500,7345900538,291,297,297,290,310415
20241227,114400,7254535252,297,297,298,297,24225
20241227,114300,7247323591,297,297,298,297,61261
20241227,114200,7229098197,297,297,299,297,138683
20241227,114100,7187749282,298,295,298,295,66962
20241227,114000,7167855908,296,296,298,294,142370
20241227,113900,7125693688,296,293,296,292,81342
20241227,113800,7101821296,293,292,293,290,130293
20241227,113700,7063897646,292,292,293,291,99527
20241227,113600,7034881833,292,292,293,291,34625
20241227,113500,7024762259,291,293,294,291,79049
20241227,113400,7001677387,294,294,294,292,19048
20241227,113300,6996100087,294,293,294,292,43534
20241227,113200,6983359993,294,294,295,292,41203
20241227,113100,6971269704,294,294,296,293,160484
20241227,113000,6924125470,294,292,295,292,154449
20241227,112900,6878838976,293,295,296,292,142781
20241227,112800,6836882301,296,297,298,296,73780
20241227,112700,6815016167,297,296,298,296,75363
20241227,112600,6792643472,297,296,297,296,20936
20241227,112500,6786442380,296,299,299,295,187141
20241227,112400,6730891929,298,300,301,298,22303
20241227,112300,6724211513,301,300,301,299,97009
20241227,112200,6695117149,300,299,302,299,91087
20241227,112100,6667677806,299,300,301,299,23875
20241227,112000,6660523440,300,301,303,300,183594
20241227,111900,6605081403,302,299,303,298,302124
20241227,111800,6514010409,298,296,299,295,57884
20241227,111700,6496828308,295,298,298,295,46748
20241227,111600,6482988961,297,297,298,295,48557
20241227,111500,6468556046,297,298,298,294,74390
20241227,111400,6446525530,297,296,299,296,58756
20241227,111300,6429030807,296,296,297,296,20327
20241227,111200,6423002749,296,295,297,294,122646
20241227,111100,6386716437,295,289,295,289,243880
20241227,111000,6315581193,289,291,292,289,134623
20241227,110900,6276459096,291,295,296,291,106159
20241227,110800,6245297260,296,295,296,294,71739
20241227,110700,6224136520,295,297,297,293,404570
20241227,110600,6104971047,296,299,300,296,145673
20241227,110500,6061621611,299,301,302,299,69361
20241227,110400,6040819923,301,302,302,300,109250
20241227,110300,6007989439,302,301,302,300,76731
20241227,110200,5984934844,301,303,304,300,89389
20241227,110100,5957978790,303,302,304,301,127290
20241227,110000,5919460347,302,303,304,301,154418
20241227,105900,5872738402,303,305,305,303,167890
20241227,105800,5821682919,304,303,305,301,266990
20241227,105700,5740642522,304,301,304,301,198455
20241227,105600,5680592619,302,303,303,300,145706
20241227,105500,5636659355,302,299,303,298,182884
20241227,105400,5581729345,298,302,302,297,200730
20241227,105300,5521567624,301,298,302,297,342749
20241227,105200,5418676921,298,295,299,295,81080
20241227,105100,5394627594,295,295,296,293,47868
20241227,105000,5380535997,294,294,295,292,70392
20241227,104900,5359809184,293,294,295,293,95101
20241227,104800,5331920999,294,296,297,293,132428
20241227,104700,5292993985,296,295,296,293,121779
20241227,104600,5257146853,295,293,295,292,205136
20241227,104500,5196942935,293,297,298,293,186708
20241227,104400,5141790243,297,300,300,295,176337
20241227,104300,5089380156,300,299,300,295,375206
20241227,104200,4977278957,299,299,299,299,0
20241227,104100,4977278957,299,299,299,299,0
20241227,104000,4977278957,299,296,299,295,764357
20241227,103900,4749758567,296,293,296,291,265984
20241227,103800,4671413497,293,291,293,289,258930
20241227,103700,4595953227,290,288,291,287,206202
20241227,103600,4536265248,287,287,289,285,134135
20241227,103500,4497811442,286,285,289,285,258633
20241227,103400,4423776750,286,289,289,285,136128
20241227,103300,4384829087,288,290,290,287,100162
20241227,103200,4355984598,291,290,291,289,44080
20241227,103100,4343221712,290,290,291,289,47857
20241227,103000,4329338772,290,289,291,289,33108
20241227,102900,4319754714,289,293,293,289,49438
20241227,102800,4305430984,292,290,293,289,415509
20241227,102700,4184799170,291,293,294,290,154237
20241227,102600,4139893508,294,294,294,291,107287
20241227,102500,4108468857,293,295,297,293,201639
20241227,102400,4049043767,296,290,297,290,231108
20241227,102300,3980957754,290,288,292,288,78312
20241227,102200,3958320492,288,292,294,287,253901
20241227,102100,3884532789,292,292,293,291,94231
20241227,102000,3857020703,292,292,293,290,146379
20241227,101900,3814408183,293,291,297,291,307357
20241227,101800,3723796758,291,291,297,290,510712
20241227,101700,3573954097,290,283,291,282,304505
20241227,101600,3486382904,283,287,287,283,99429
20241227,101500,3458004575,287,282,288,282,156778
20241227,101400,3413246129,283,283,285,282,145829
20241227,101300,3371976856,283,285,286,282,157130
20241227,101200,3327401795,283,291,293,283,463010
20241227,101100,3193735948,289,287,291,282,329066
20241227,101000,3099254745,286,279,287,279,214563
20241227,100900,3038553293,280,278,280,278,75574
20241227,100800,3017484398,277,284,284,277,142955
20241227,100700,2977407802,284,278,284,277,102022
20241227,100600,2948741287,278,282,282,276,159435
20241227,100500,2904343463,282,283,286,278,270656
20241227,100400,2828075320,285,285,287,280,534991
20241227,100300,2676257995,286,274,286,274,602422
20241227,100200,2507211104,275,271,278,271,357350
20241227,100100,2408928367,272,267,272,267,123909
20241227,100000,2375462162,268,270,271,265,102315
20241227,095900,2348133343,271,267,271,267,174275
20241227,095800,2301144071,268,268,268,267,32410
20241227,095700,2292487326,268,268,269,267,50638
20241227,095600,2278918704,269,269,270,267,52520
20241227,095500,2264832630,269,270,271,267,68489
20241227,095400,2246406762,271,268,272,268,112228
20241227,095300,2216094929,270,273,274,267,274132
20241227,095200,2141959724,275,269,276,268,230958
20241227,095100,2079103793,270,267,273,267,289736
20241227,095000,2000848444,268,265,269,264,183159
20241227,094900,1952042188,265,270,270,262,336444
20241227,094800,1862913152,270,268,270,267,112093
20241227,094700,1832748912,268,270,270,265,443652
20241227,094600,1714162189,270,272,273,269,225868
20241227,094500,1653004432,272,279,280,270,359753
20241227,094400,1553954628,278,285,289,275,562492
20241227,094300,1395253468,285,281,294,281,1432394
20241227,094200,982013651,282,264,285,263,1093835
20241227,094100,678654577,263,266,266,260,66520
20241227,094000,661124770,265,262,266,261,50313
20241227,093900,647820755,260,260,265,259,52867
20241227,093800,633950755,259,264,264,257,148894
20241227,093700,595373390,264,262,265,259,84022
20241227,093600,573390283,262,269,269,260,84406
20241227,093500,551114499,270,267,270,263,123987
20241227,093400,517995845,267,269,273,263,229364
20241227,093300,456387404,269,272,275,267,185867
20241227,093200,405942363,280,280,280,280,0
20241227,093100,405942363,280,266,280,262,551758
20241227,093000,255992334,266,249,268,248,231870
20241227,092900,195245460,249,249,249,248,3419
20241227,092800,194397007,250,249,250,249,5668
20241227,092700,192985651,250,248,250,248,2140
20241227,092600,192452693,248,249,249,248,5776
20241227,092500,191020242,248,249,249,248,2898
20241227,092400,190299867,250,245,250,245,9112
20241227,092300,188053312,245,248,248,245,21683
20241227,092200,182706073,248,250,250,248,2036
20241227,092100,182200539,247,250,250,247,11237
20241227,092000,179413185,249,250,252,248,20705
20241227,091900,174230748,250,250,250,247,14449
20241227,091800,170644899,250,253,253,247,21549
20241227,091700,165272057,254,257,257,254,16217
20241227,091600,161141240,257,253,257,253,58164
20241227,091500,146290388,253,252,256,250,68333
20241227,091400,128906056,251,251,253,250,17215
20241227,091300,124582956,251,249,252,249,50499
20241227,091200,111945952,250,250,253,246,117301
20241227,091100,82682947,253,255,260,250,159142
20241227,091000,41984572,261,261,261,261,0
20241227,090900,41984572,261,261,261,261,0
20241227,090800,41984572,261,241,261,241,125780
20241227,090700,10634511,241,242,242,241,4802
20241227,090600,9472829,243,242,243,242,21056
20241227,090500,4376221,241,241,241,241,1000
20241227,090400,4135221,241,241,241,241,500
20241227,090300,4014721,241,240,241,240,5375
20241227,090200,2720346,240,240,240,240,1016
20241227,090100,2476506,240,239,240,239,5375
20241227,090000,1186906,238,238,238,238,4987