stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,190200,1033876874,265,265,265,265,105474
20241230,190100,1033876874,265,265,265,265,0
20241230,190000,1033876874,265,265,265,265,0
20241230,185900,1033876874,265,265,265,265,0
20241230,185800,1033876874,265,265,265,265,0
20241230,185700,1033876874,265,265,265,265,0
20241230,185600,1033876874,265,265,265,265,0
20241230,185500,1033876874,265,265,265,265,0
20241230,185400,1033876874,265,265,265,265,0
20241230,185300,1033876874,265,265,265,265,0
20241230,185200,1033876874,265,265,265,265,0
20241230,185100,1033876874,265,265,265,265,0
20241230,185000,1033876874,265,265,265,265,0
20241230,184900,1033876874,265,265,265,265,0
20241230,184800,1033876874,265,265,265,265,0
20241230,184700,1033876874,265,265,265,265,0
20241230,184600,1033876874,265,265,265,265,0
20241230,184500,1033876874,265,265,265,265,0
20241230,184400,1033876874,265,265,265,265,0
20241230,184300,1033876874,265,265,265,265,0
20241230,184200,1033876874,265,265,265,265,0
20241230,184100,1033876874,265,265,265,265,0
20241230,184000,1033876874,265,265,265,265,0
20241230,183900,1033876874,265,265,265,265,0
20241230,183800,1033876874,265,265,265,265,0
20241230,183700,1033876874,265,265,265,265,0
20241230,183600,1033876874,265,265,265,265,0
20241230,183500,1033876874,265,265,265,265,0
20241230,183400,1033876874,265,265,265,265,0
20241230,183300,1033876874,265,265,265,265,0
20241230,183200,1033876874,265,265,265,265,105474
20241230,183100,1033876874,265,265,265,265,0
20241230,183000,1033876874,265,265,265,265,0
20241230,182900,1033876874,265,265,265,265,0
20241230,182800,1033876874,265,265,265,265,0
20241230,182700,1033876874,265,265,265,265,0
20241230,182600,1033876874,265,265,265,265,0
20241230,182500,1033876874,265,265,265,265,0
20241230,182400,1033876874,265,265,265,265,0
20241230,182300,1033876874,265,265,265,265,0
20241230,182200,1033876874,265,265,265,265,0
20241230,182100,1033876874,265,265,265,265,0
20241230,182000,1033876874,265,265,265,265,0
20241230,181900,1033876874,265,265,265,265,0
20241230,181800,1033876874,265,265,265,265,0
20241230,181700,1033876874,265,265,265,265,0
20241230,181600,1033876874,265,265,265,265,0
20241230,181500,1033876874,265,265,265,265,0
20241230,181400,1033876874,265,265,265,265,0
20241230,181300,1033876874,265,265,265,265,0
20241230,181200,1033876874,265,265,265,265,0
20241230,181100,1033876874,265,265,265,265,0
20241230,181000,1033876874,265,265,265,265,0
20241230,180900,1033876874,265,265,265,265,0
20241230,180800,1033876874,265,265,265,265,0
20241230,180700,1033876874,265,265,265,265,0
20241230,180600,1033876874,265,265,265,265,0
20241230,180500,1033876874,265,265,265,265,0
20241230,180400,1033876874,265,265,265,265,0
20241230,180300,1033876874,265,265,265,265,0
20241230,180200,1033876874,265,265,265,265,105474
20241230,180100,1033876874,265,265,265,265,0
20241230,180000,1033876874,265,265,265,265,0
20241230,175900,1033876874,265,265,265,265,0
20241230,175800,1033876874,265,265,265,265,0
20241230,175700,1033876874,265,265,265,265,0
20241230,175600,1033876874,265,265,265,265,0
20241230,175500,1033876874,265,265,265,265,0
20241230,175400,1033876874,265,265,265,265,0
20241230,175300,1033876874,265,265,265,265,0
20241230,175200,1033876874,265,265,265,265,0
20241230,175100,1033876874,265,265,265,265,0
20241230,175000,1033876874,265,265,265,265,0
20241230,174900,1033876874,265,265,265,265,0
20241230,174800,1033876874,265,265,265,265,0
20241230,174700,1033876874,265,265,265,265,0
20241230,174600,1033876874,265,265,265,265,0
20241230,174500,1033876874,265,265,265,265,0
20241230,174400,1033876874,265,265,265,265,0
20241230,174300,1033876874,265,265,265,265,0
20241230,174200,1033876874,265,265,265,265,0
20241230,174100,1033876874,265,265,265,265,0
20241230,174000,1033876874,265,265,265,265,0
20241230,173900,1033876874,265,265,265,265,0
20241230,173800,1033876874,265,265,265,265,0
20241230,173700,1033876874,265,265,265,265,0
20241230,173600,1033876874,265,265,265,265,0
20241230,173500,1033876874,265,265,265,265,0
20241230,173400,1033876874,265,265,265,265,0
20241230,173300,1033876874,265,265,265,265,0
20241230,173200,1033876874,265,265,265,265,105474
20241230,173100,1033876874,265,265,265,265,0
20241230,173000,1033876874,265,265,265,265,0
20241230,172900,1033876874,265,265,265,265,0
20241230,172800,1033876874,265,265,265,265,0
20241230,172700,1033876874,265,265,265,265,0
20241230,172600,1033876874,265,265,265,265,0
20241230,172500,1033876874,265,265,265,265,0
20241230,172400,1033876874,265,265,265,265,0
20241230,172300,1033876874,265,265,265,265,0
20241230,172200,1033876874,265,265,265,265,0
20241230,172100,1033876874,265,265,265,265,0
20241230,172000,1033876874,265,265,265,265,0
20241230,171900,1033876874,265,265,265,265,0
20241230,171800,1033876874,265,265,265,265,0
20241230,171700,1033876874,265,265,265,265,0
20241230,171600,1033876874,265,265,265,265,0
20241230,171500,1033876874,265,265,265,265,0
20241230,171400,1033876874,265,265,265,265,0
20241230,171300,1033876874,265,265,265,265,0
20241230,171200,1033876874,265,265,265,265,0
20241230,171100,1033876874,265,265,265,265,0
20241230,171000,1033876874,265,265,265,265,0
20241230,170900,1033876874,265,265,265,265,0
20241230,170800,1033876874,265,265,265,265,0
20241230,170700,1033876874,265,265,265,265,0
20241230,170600,1033876874,265,265,265,265,0
20241230,170500,1033876874,265,265,265,265,0
20241230,170400,1033876874,265,265,265,265,0
20241230,170300,1033876874,265,265,265,265,0
20241230,170200,1033876874,265,265,265,265,105474
20241230,170100,1033876874,265,265,265,265,0
20241230,170000,1033876874,265,265,265,265,0
20241230,165900,1033876874,265,265,265,265,0
20241230,165800,1033876874,265,265,265,265,0
20241230,165700,1033876874,265,265,265,265,0
20241230,165600,1033876874,265,265,265,265,0
20241230,165500,1033876874,265,265,265,265,0
20241230,165400,1033876874,265,265,265,265,0
20241230,165300,1033876874,265,265,265,265,0
20241230,165200,1033876874,265,265,265,265,0
20241230,165100,1033876874,265,265,265,265,0
20241230,165000,1033876874,265,265,265,265,0
20241230,164900,1033876874,265,265,265,265,0
20241230,164800,1033876874,265,265,265,265,0
20241230,164700,1033876874,265,265,265,265,0
20241230,164600,1033876874,265,265,265,265,0
20241230,164500,1033876874,265,265,265,265,0
20241230,164400,1033876874,265,265,265,265,0
20241230,164300,1033876874,265,265,265,265,0
20241230,164200,1033876874,265,265,265,265,0
20241230,164100,1033876874,265,265,265,265,0
20241230,164000,1033876874,265,265,265,265,0
20241230,163900,1033876874,265,265,265,265,0
20241230,163800,1033876874,265,265,265,265,0
20241230,163700,1033876874,265,265,265,265,0
20241230,163600,1033876874,265,265,265,265,0
20241230,163500,1033876874,265,265,265,265,0
20241230,163400,1033876874,265,265,265,265,0
20241230,163300,1033876874,265,265,265,265,0
20241230,163200,1033876874,265,265,265,265,105474
20241230,163100,1033876874,265,265,265,265,0
20241230,163000,1033876874,265,265,265,265,0
20241230,162900,1033876874,265,265,265,265,0
20241230,162800,1033876874,265,265,265,265,0
20241230,162700,1033876874,265,265,265,265,0
20241230,162600,1033876874,265,265,265,265,0
20241230,162500,1033876874,265,265,265,265,0
20241230,162400,1033876874,265,265,265,265,0
20241230,162300,1033876874,265,265,265,265,0
20241230,162200,1033876874,265,265,265,265,0
20241230,162100,1033876874,265,265,265,265,0
20241230,162000,1033876874,265,265,265,265,0
20241230,161900,1033876874,265,265,265,265,0
20241230,161800,1033876874,265,265,265,265,0
20241230,161700,1033876874,265,265,265,265,0
20241230,161600,1033876874,265,265,265,265,0
20241230,161500,1033876874,265,265,265,265,0
20241230,161400,1033876874,265,265,265,265,0
20241230,161300,1033876874,265,265,265,265,0
20241230,161200,1033876874,265,265,265,265,0
20241230,161100,1033876874,265,265,265,265,0
20241230,161000,1033876874,265,265,265,265,0
20241230,160900,1033876874,265,265,265,265,0
20241230,160800,1033876874,265,265,265,265,0
20241230,160700,1033876874,265,265,265,265,0
20241230,160600,1033876874,265,265,265,265,0
20241230,160500,1033876874,265,265,265,265,0
20241230,160400,1033876874,265,265,265,265,0
20241230,160300,1033876874,265,265,265,265,0
20241230,160200,1033876874,265,265,265,265,105474
20241230,160100,1033876874,265,265,265,265,0
20241230,160000,1033876874,265,265,265,265,0
20241230,155900,1033876874,265,265,265,265,0
20241230,155800,1033876874,265,265,265,265,0
20241230,155700,1033876874,265,265,265,265,0
20241230,155600,1033876874,265,265,265,265,0
20241230,155500,1033876874,265,265,265,265,0
20241230,155400,1033876874,265,265,265,265,0
20241230,155300,1033876874,265,265,265,265,0
20241230,155200,1033876874,265,265,265,265,0
20241230,155100,1033876874,265,265,265,265,0
20241230,155000,1033876874,265,265,265,265,0
20241230,154900,1033876874,265,265,265,265,0
20241230,154800,1033876874,265,265,265,265,0
20241230,154700,1033876874,265,265,265,265,0
20241230,154600,1033876874,265,265,265,265,0
20241230,154500,1033876874,265,265,265,265,0
20241230,154400,1033876874,265,265,265,265,0
20241230,154300,1033876874,265,265,265,265,0
20241230,154200,1033876874,265,265,265,265,0
20241230,154100,1033876874,265,265,265,265,0
20241230,154000,1033876874,265,265,265,265,0
20241230,153900,1033876874,265,265,265,265,0
20241230,153800,1033876874,265,265,265,265,0
20241230,153700,1033876874,265,265,265,265,0
20241230,153600,1033876874,265,265,265,265,0
20241230,153500,1033876874,265,265,265,265,0
20241230,153400,1033876874,265,265,265,265,0
20241230,153300,1033876874,265,265,265,265,0
20241230,153200,1033876874,265,265,265,265,105474
20241230,153100,1033876874,265,265,265,265,0
20241230,153000,1033876874,265,265,265,265,105474
20241230,152900,1005926264,268,268,268,268,0
20241230,152800,1005926264,268,268,268,268,0
20241230,152700,1005926264,268,268,268,268,0
20241230,152600,1005926264,268,268,268,268,0
20241230,152500,1005926264,268,268,268,268,0
20241230,152400,1005926264,268,268,268,268,0
20241230,152300,1005926264,268,268,268,268,0
20241230,152200,1005926264,268,268,268,268,0
20241230,152100,1005926264,268,268,268,268,0
20241230,152000,1005926264,268,268,268,268,0
20241230,151900,1005926264,268,269,269,266,12001
20241230,151800,1002714484,268,268,269,268,23380
20241230,151700,996443246,268,268,269,267,7821
20241230,151600,994346390,268,268,268,268,5664
20241230,151500,992828438,268,268,269,268,12806
20241230,151400,989395755,268,268,268,267,25308
20241230,151300,982614757,268,268,268,268,1500
20241230,151200,982212757,268,267,268,266,33297
20241230,151100,973323750,267,266,267,266,3287
20241230,151000,972449407,266,266,266,265,7261
20241230,150900,970518001,265,265,266,265,1204
20241230,150800,970198855,266,267,267,266,80
20241230,150700,970177559,267,267,267,265,2128
20241230,150600,969611442,267,266,267,266,40188
20241230,150500,958921395,267,267,267,267,158
20241230,150400,958879209,267,266,267,266,3923
20241230,150300,957835552,267,267,267,266,313
20241230,150200,957752281,267,266,267,266,3785
20241230,150100,956745470,267,267,267,267,10
20241230,150000,956742800,267,267,267,267,2
20241230,145900,956742266,267,267,267,267,28
20241230,145800,956734790,266,266,266,266,179
20241230,145700,956687176,266,266,266,266,8304
20241230,145600,954478312,266,266,266,266,1000
20241230,145500,954212312,266,265,266,265,2617
20241230,145400,953517807,266,266,266,266,1000
20241230,145300,953251807,266,266,266,266,2286
20241230,145200,952643731,266,266,266,266,26489
20241230,145100,945597657,267,267,267,267,0
20241230,145000,945597657,267,267,267,266,13
20241230,144900,945594196,266,266,266,266,9144
20241230,144800,943161892,266,266,266,266,1757
20241230,144700,942694530,267,267,267,266,152
20241230,144600,942653947,267,266,267,266,2005
20241230,144500,942120615,267,266,267,266,7781
20241230,144400,940050852,266,266,266,266,2167
20241230,144300,939474430,267,267,267,267,14
20241230,144200,939470692,266,266,266,266,3102
20241230,144100,938645560,266,267,267,265,104
20241230,144000,938617986,265,266,267,265,31759
20241230,143900,930174364,265,266,266,265,211
20241230,143800,930118247,266,266,266,265,52
20241230,143700,930104416,265,265,265,265,9
20241230,143600,930102031,266,266,266,266,309
20241230,143500,930019837,266,266,266,266,38
20241230,143400,930009729,266,266,266,266,1017
20241230,143300,929739207,266,266,266,266,10
20241230,143200,929736547,266,266,266,266,2
20241230,143100,929736015,265,265,265,265,1
20241230,143000,929735750,265,266,266,265,6114
20241230,142900,928109536,266,266,266,266,30
20241230,142800,928101556,265,265,265,265,50
20241230,142700,928088306,265,266,266,265,601
20241230,142600,927929040,266,266,266,266,0
20241230,142500,927929040,266,266,266,266,1
20241230,142400,927928774,265,265,265,265,0
20241230,142300,927928774,265,265,265,265,0
20241230,142200,927928774,265,265,265,265,7410
20241230,142100,925965124,266,266,266,266,2
20241230,142000,925964592,265,266,266,265,51
20241230,141900,925951076,265,265,265,265,1300
20241230,141800,925606576,264,264,264,264,1
20241230,141700,925606312,266,266,266,266,0
20241230,141600,925606312,266,266,266,266,10
20241230,141500,925603652,266,266,266,264,52229
20241230,141400,911780960,265,265,266,265,356
20241230,141300,911686366,265,266,266,265,1001
20241230,141200,911420101,266,266,266,266,1
20241230,141100,911419835,266,266,266,266,104
20241230,141000,911392171,266,266,266,266,0
20241230,140900,911392171,266,266,266,266,9
20241230,140800,911389777,266,265,266,265,101
20241230,140700,911363011,265,266,266,265,35
20241230,140600,911353702,266,265,266,265,12
20241230,140500,911350518,266,265,266,265,3721
20241230,140400,910364449,264,264,265,264,9621
20241230,140300,907824202,264,265,265,264,1172
20241230,140200,907514690,264,265,265,263,36790
20241230,140100,897802289,265,266,266,264,28664
20241230,140000,890206455,265,266,266,265,2001
20241230,135900,889676189,265,266,266,265,5
20241230,135800,889674861,266,266,266,266,658
20241230,135700,889499833,266,266,266,265,1596
20241230,135600,889075312,266,266,266,266,129
20241230,135500,889040998,266,266,266,266,20235
20241230,135400,883658488,266,266,266,265,3927
20241230,135300,882617825,266,264,266,264,13650
20241230,135200,879014221,263,263,264,262,23919
20241230,135100,872745923,263,264,264,263,24566
20241230,135000,866285050,264,264,265,264,17895
20241230,134900,861560769,265,265,265,265,11
20241230,134800,861557854,265,265,265,265,10534
20241230,134700,858766344,265,266,266,265,3951
20241230,134600,857718829,266,266,266,266,11
20241230,134500,857715903,265,265,265,265,801
20241230,134400,857503638,266,266,266,266,47
20241230,134300,857491136,266,266,266,266,1
20241230,134200,857490870,266,265,266,265,283
20241230,134100,857415722,266,266,266,266,0
20241230,134000,857415722,266,266,266,265,35
20241230,133900,857406422,265,266,266,265,714
20241230,133800,857216550,266,265,266,265,92
20241230,133700,857192087,265,267,267,265,10484
20241230,133600,854413739,267,267,267,267,1000
20241230,133500,854146739,267,267,267,267,0
20241230,133400,854146739,267,266,267,266,1030
20241230,133300,853872439,266,266,266,266,89
20241230,133200,853848765,266,266,266,266,0
20241230,133100,853848765,266,266,266,266,1368
20241230,133000,853484877,267,266,267,266,6560
20241230,132900,851739916,267,267,267,266,516
20241230,132800,851602644,267,266,267,266,617
20241230,132700,851438417,266,267,268,266,10368
20241230,132600,848670162,267,267,267,266,13491
20241230,132500,845068066,267,267,267,266,125
20241230,132400,845034801,266,267,267,265,115
20241230,132300,845004206,267,267,267,267,11
20241230,132200,845001269,265,267,267,265,528
20241230,132100,844861331,267,266,267,266,5140
20241230,132000,843494070,266,265,266,265,6102
20241230,131900,841877037,265,265,265,265,730
20241230,131800,841683587,265,265,265,265,39
20241230,131700,841673252,264,264,264,264,19597
20241230,131600,836499644,264,263,264,263,14995
20241230,131500,832555926,264,265,265,264,24072
20241230,131400,826200913,264,265,265,264,52
20241230,131300,826187183,264,265,265,264,1118
20241230,131200,825892015,265,266,266,265,32
20241230,131100,825883507,266,266,266,264,8788
20241230,131000,823559242,265,265,266,265,13676
20241230,130900,819935094,266,266,266,266,2
20241230,130800,819934562,265,266,266,265,21651
20241230,130700,814197042,265,266,266,265,554
20241230,130600,814049832,266,267,267,266,2365
20241230,130500,813420740,267,267,267,267,0
20241230,130400,813420740,267,267,267,266,38
20241230,130300,813410602,267,266,267,266,201
20241230,130200,813357135,266,266,266,266,30
20241230,130100,813349155,266,267,267,266,225
20241230,130000,813289280,267,266,267,266,20002
20241230,125900,807968746,267,266,267,266,198
20241230,125800,807916076,267,266,267,266,82
20241230,125700,807894262,265,265,265,265,0
20241230,125600,807894262,265,266,266,265,9535
20241230,125500,805363644,267,266,267,266,5007
20241230,125400,804031775,267,266,267,266,5006
20241230,125300,802700176,266,267,267,266,1006
20241230,125200,802431582,267,266,267,266,246
20241230,125100,802366050,267,267,267,266,7492
20241230,125000,800370326,266,266,266,266,4333
20241230,124900,799217748,266,266,266,266,2
20241230,124800,799217216,266,266,266,266,2
20241230,124700,799216684,266,267,267,266,5000
20241230,124600,797886650,266,266,266,266,5
20241230,124500,797885320,266,267,267,266,151
20241230,124400,797845008,266,267,267,266,15758
20241230,124300,793648523,267,267,267,267,0
20241230,124200,793648523,267,267,267,267,5000
20241230,124100,792313523,266,266,266,266,1136
20241230,124000,792011347,266,266,266,266,0
20241230,123900,792011347,266,267,267,266,113
20241230,123800,791981284,267,267,267,267,2
20241230,123700,791980750,267,267,267,267,483
20241230,123600,791851789,267,267,267,267,0
20241230,123500,791851789,267,267,267,267,6024
20241230,123400,790243381,268,268,268,267,32
20241230,123300,790234835,268,267,268,267,6193
20241230,123200,788581296,267,267,267,267,26
20241230,123100,788574354,267,267,267,267,9
20241230,123000,788571951,267,267,267,267,13
20241230,122900,788568480,268,268,268,268,0
20241230,122800,788568480,268,268,268,268,1
20241230,122700,788568212,268,267,268,267,4
20241230,122600,788567141,268,268,268,268,10
20241230,122500,788564461,267,267,267,267,1
20241230,122400,788564194,268,267,268,267,351
20241230,122300,788470426,268,268,268,268,594
20241230,122200,788311234,268,269,269,268,10001
20241230,122100,785630965,269,269,269,269,9
20241230,122000,785628544,269,268,269,268,80009
20241230,121900,764186123,268,269,269,268,358
20241230,121800,764090177,268,268,269,268,1060
20241230,121700,763806091,268,268,268,268,1010
20241230,121600,763535411,268,268,268,268,2008
20241230,121500,762997267,268,268,268,268,726
20241230,121400,762802699,269,269,269,269,16
20241230,121300,762798395,269,268,269,268,56
20241230,121200,762783377,267,267,267,267,10712
20241230,121100,759923273,267,268,268,267,5276
20241230,121000,758511809,269,269,269,268,276
20241230,120900,758437818,269,267,269,267,20160
20241230,120800,753022793,268,267,268,266,2119
20241230,120700,752458519,266,266,266,266,0
20241230,120600,752458519,266,267,267,266,41254
20241230,120500,741454324,267,267,267,267,0
20241230,120400,741454324,267,267,267,267,2379
20241230,120300,740819131,268,268,268,268,47
20241230,120200,740806535,268,268,268,268,3878
20241230,120100,739767231,268,267,269,267,154
20241230,120000,739726010,268,269,269,268,3933
20241230,115900,738671960,269,269,269,269,24
20241230,115800,738665504,269,269,269,269,9
20241230,115700,738663083,269,269,269,269,8
20241230,115600,738660931,270,268,270,268,12522
20241230,115500,735304991,268,267,268,267,3985
20241230,115400,734237102,268,268,268,268,331
20241230,115300,734148394,268,268,268,267,2630
20241230,115200,733446127,268,267,268,267,9353
20241230,115100,730939540,268,268,268,267,401
20241230,115000,730832272,268,267,268,267,4113
20241230,114900,729732581,268,268,268,268,1411
20241230,114800,729354433,268,267,268,267,470
20241230,114700,729228823,268,268,268,268,60
20241230,114600,729212743,268,267,268,267,257
20241230,114500,729144018,268,269,269,268,29718
20241230,114400,721179563,269,270,270,269,15792
20241230,114300,716928168,270,269,270,269,8737
20241230,114200,714577702,269,268,269,268,122
20241230,114100,714545000,269,269,269,269,2
20241230,114000,714544462,269,269,269,269,1774
20241230,113900,714067256,269,268,270,268,30314
20241230,113800,705917402,269,269,269,268,10511
20241230,113700,703100343,269,269,269,268,1321
20241230,113600,702745194,270,269,270,268,8145
20241230,113500,700558171,270,269,270,269,1144
20241230,113400,700250404,270,270,270,270,157
20241230,113300,700208014,270,270,270,270,1018
20241230,113200,699933154,270,269,270,269,15871
20241230,113100,695662826,269,268,269,268,950
20241230,113000,695407711,268,268,268,267,20
20241230,112900,695402352,269,268,269,267,6230
20241230,112800,693733405,268,268,268,267,66
20241230,112700,693715719,268,268,268,267,1073
20241230,112600,693428208,268,268,268,267,425
20241230,112500,693314691,268,269,269,267,2067
20241230,112400,692760795,269,268,269,268,3514
20241230,112300,691819036,268,268,268,268,1191
20241230,112200,691499848,267,267,267,267,318
20241230,112100,691414942,267,267,267,267,130
20241230,112000,691380232,267,267,267,267,2
20241230,111900,691379698,267,266,268,266,15
20241230,111800,691375693,267,267,267,267,1003
20241230,111700,691107892,268,268,268,268,6
20241230,111600,691106284,266,266,266,266,16
20241230,111500,691102028,267,268,268,266,1569
20241230,111400,690683169,267,267,268,267,5935
20241230,111300,689098224,267,268,269,267,2119
20241230,111200,688530326,268,268,268,268,7200
20241230,111100,686600726,269,270,270,268,5767
20241230,111000,685047380,270,271,271,269,28392
20241230,110900,677358173,270,267,270,267,40160
20241230,110800,666601965,267,266,267,266,1884
20241230,110700,666100580,267,266,267,265,8317
20241230,110600,663895999,265,266,267,265,6113
20241230,110500,662269942,267,267,267,266,5051
20241230,110400,660926240,266,266,267,266,12
20241230,110300,660923047,267,266,267,265,29361
20241230,110200,653136045,267,267,267,266,6302
20241230,110100,651459679,267,266,267,266,26407
20241230,110000,644435403,267,266,267,266,367
20241230,105900,644337449,267,267,268,267,2377
20241230,105800,643702788,268,268,268,267,10091
20241230,105700,641008476,268,268,268,267,1555
20241230,105600,640593271,268,268,268,267,15286
20241230,105500,636511893,267,269,269,267,32072
20241230,105400,627925871,269,269,269,269,13887
20241230,105300,624190268,269,270,270,269,29556
20241230,105200,616214994,271,271,272,271,5785
20241230,105100,614647255,272,271,272,271,360
20241230,105000,614549339,272,272,272,272,10307
20241230,104900,611745835,272,271,272,271,6340
20241230,104800,610027693,272,271,272,271,899
20241230,104700,609783197,272,272,272,271,1953
20241230,104600,609251983,272,272,272,272,3801
20241230,104500,608218111,272,272,272,271,465
20241230,104400,608092092,272,271,272,271,10282
20241230,104300,605305656,271,270,271,270,2575
20241230,104200,604610389,271,272,272,271,31811
20241230,104100,595989600,271,271,271,271,5800
20241230,104000,594417800,271,271,271,270,132
20241230,103900,594382081,271,271,271,270,489
20241230,103800,594250032,271,270,271,270,414
20241230,103700,594138251,270,270,271,270,238
20241230,103600,594073854,271,271,271,271,3246
20241230,103500,593194188,271,269,271,269,12091
20241230,103400,589934744,269,268,269,267,2492
20241230,103300,589266423,268,270,270,268,19085
20241230,103200,584133378,270,270,270,270,3
20241230,103100,584132568,270,270,271,269,16495
20241230,103000,579679299,270,270,271,270,665
20241230,102900,579499670,271,269,271,269,6510
20241230,102800,577743209,270,270,270,269,45731
20241230,102700,565396612,271,271,272,270,36308
20241230,102600,555547309,270,271,271,270,28453
20241230,102500,547857931,270,272,272,270,38667
20241230,102400,537364642,271,272,272,270,32426
20241230,102300,528554952,270,272,272,270,33159
20241230,102200,519561061,271,269,272,269,11610
20241230,102100,516415980,271,270,271,269,45208
20241230,102000,504215849,269,272,272,269,18159
20241230,101900,499298789,271,272,273,270,37444
20241230,101800,489125213,273,270,273,269,79591
20241230,101700,467518817,270,267,270,267,69120
20241230,101600,448886376,268,268,268,267,4134
20241230,101500,447778469,268,270,270,267,31135
20241230,101400,439432607,270,269,270,269,32593
20241230,101300,430661335,269,269,269,268,9520
20241230,101200,428109169,268,266,269,266,47390
20241230,101100,415388194,266,266,266,264,15899
20241230,101000,411163160,266,265,266,264,5057
20241230,100900,409823136,264,265,265,264,5903
20241230,100800,408259721,265,265,265,265,5115
20241230,100700,406904246,265,264,265,264,5179
20241230,100600,405535995,265,265,265,264,1500
20241230,100500,405139757,265,265,265,265,351
20241230,100400,405046742,265,265,265,264,6653
20241230,100300,403290335,265,265,265,263,10942
20241230,100200,400390725,265,264,265,264,5532
20241230,100100,398930259,264,264,265,263,5579
20241230,100000,397462202,264,265,265,264,44
20241230,095900,397450583,265,264,265,264,3700
20241230,095800,396473771,265,265,265,264,2236
20241230,095700,395883319,265,265,265,264,11673
20241230,095600,392799978,265,265,265,265,245
20241230,095500,392735053,265,265,265,264,547
20241230,095400,392590107,265,265,265,264,5355
20241230,095300,391171476,265,264,265,264,16625
20241230,095200,386782474,264,264,265,263,45774
20241230,095100,374730256,265,266,266,264,339
20241230,095000,374640518,266,265,266,264,3713
20241230,094900,373657247,265,264,265,264,6309
20241230,094800,371985772,265,265,265,264,606
20241230,094700,371825365,265,266,266,264,14346
20241230,094600,368017845,266,265,266,264,3945
20241230,094500,366972270,265,264,265,264,2672
20241230,094400,366266515,265,264,265,263,24749
20241230,094300,359754383,264,265,265,263,34577
20241230,094200,350657361,265,265,265,265,293
20241230,094100,350579716,265,265,265,264,11559
20241230,094000,347527868,265,265,266,264,9745
20241230,093900,344954149,266,266,266,265,1417
20241230,093800,344578521,266,266,266,265,158
20241230,093700,344536494,266,264,266,264,12526
20241230,093600,341219810,265,265,265,264,1068
20241230,093500,340937850,265,267,267,265,17657
20241230,093400,336255221,267,267,267,266,2869
20241230,093300,335489503,267,267,267,266,4452
20241230,093200,334304341,267,268,268,266,30553
20241230,093100,326144213,268,263,268,262,48658
20241230,093000,313278752,262,264,264,262,24967
20241230,092900,306733440,263,263,264,262,9017
20241230,092800,304367909,262,262,264,262,3969
20241230,092700,303324227,262,263,264,261,100511
20241230,092600,276980629,264,264,264,263,33795
20241230,092500,268088067,265,264,265,264,7021
20241230,092400,266234522,264,264,264,263,35564
20241230,092300,256867209,263,263,264,263,20564
20241230,092200,251457123,264,265,265,264,4491
20241230,092100,250271284,265,266,266,265,1622
20241230,092000,249840803,266,265,266,265,15143
20241230,091900,245823455,265,264,266,263,23900
20241230,091800,239495684,264,263,264,262,12100
20241230,091700,236318523,263,260,263,260,65370
20241230,091600,219244524,262,261,262,260,69893
20241230,091500,201042251,262,261,262,261,19105
20241230,091400,196048700,261,262,262,260,40144
20241230,091300,185598139,263,262,264,262,8968
20241230,091200,183235178,262,261,264,261,48086
20241230,091100,170626260,259,261,262,259,40464
20241230,091000,160079661,262,260,262,259,131881
20241230,090900,125836721,260,262,263,260,32163
20241230,090800,117453771,262,262,263,262,688
20241230,090700,117273502,263,264,264,261,30431
20241230,090600,109299635,264,263,265,263,30352
20241230,090500,101315784,263,264,265,263,12559
20241230,090400,98002048,265,262,265,260,40022
20241230,090300,87547687,261,263,263,259,113777
20241230,090200,57912248,263,262,265,261,54839
20241230,090100,43521526,262,262,263,261,60879
20241230,090000,27595304,262,265,268,261,103794