stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,191100,327288299,802,802,802,802,9553
20241223,191000,327288299,802,802,802,802,0
20241223,190900,327288299,802,802,802,802,0
20241223,190800,327288299,802,802,802,802,0
20241223,190700,327288299,802,802,802,802,0
20241223,190600,327288299,802,802,802,802,0
20241223,190500,327288299,802,802,802,802,0
20241223,190400,327288299,802,802,802,802,0
20241223,190300,327288299,802,802,802,802,0
20241223,190200,327288299,802,802,802,802,0
20241223,190100,327288299,802,802,802,802,0
20241223,190000,327288299,802,802,802,802,0
20241223,185900,327288299,802,802,802,802,0
20241223,185800,327288299,802,802,802,802,0
20241223,185700,327288299,802,802,802,802,0
20241223,185600,327288299,802,802,802,802,0
20241223,185500,327288299,802,802,802,802,0
20241223,185400,327288299,802,802,802,802,0
20241223,185300,327288299,802,802,802,802,0
20241223,185200,327288299,802,802,802,802,0
20241223,185100,327288299,802,802,802,802,0
20241223,185000,327288299,802,802,802,802,0
20241223,184900,327288299,802,802,802,802,0
20241223,184800,327288299,802,802,802,802,0
20241223,184700,327288299,802,802,802,802,0
20241223,184600,327288299,802,802,802,802,0
20241223,184500,327288299,802,802,802,802,0
20241223,184400,327288299,802,802,802,802,0
20241223,184300,327288299,802,802,802,802,0
20241223,184200,327288299,802,802,802,802,0
20241223,184100,327288299,802,802,802,802,9553
20241223,184000,327288299,802,802,802,802,0
20241223,183900,327288299,802,802,802,802,0
20241223,183800,327288299,802,802,802,802,0
20241223,183700,327288299,802,802,802,802,0
20241223,183600,327288299,802,802,802,802,0
20241223,183500,327288299,802,802,802,802,0
20241223,183400,327288299,802,802,802,802,0
20241223,183300,327288299,802,802,802,802,0
20241223,183200,327288299,802,802,802,802,0
20241223,183100,327288299,802,802,802,802,0
20241223,183000,327288299,802,802,802,802,0
20241223,182900,327288299,802,802,802,802,0
20241223,182800,327288299,802,802,802,802,0
20241223,182700,327288299,802,802,802,802,0
20241223,182600,327288299,802,802,802,802,0
20241223,182500,327288299,802,802,802,802,0
20241223,182400,327288299,802,802,802,802,0
20241223,182300,327288299,802,802,802,802,0
20241223,182200,327288299,802,802,802,802,0
20241223,182100,327288299,802,802,802,802,0
20241223,182000,327288299,802,802,802,802,0
20241223,181900,327288299,802,802,802,802,0
20241223,181800,327288299,802,802,802,802,0
20241223,181700,327288299,802,802,802,802,0
20241223,181600,327288299,802,802,802,802,0
20241223,181500,327288299,802,802,802,802,0
20241223,181400,327288299,802,802,802,802,0
20241223,181300,327288299,802,802,802,802,0
20241223,181200,327288299,802,802,802,802,0
20241223,181100,327288299,802,802,802,802,9553
20241223,181000,327288299,802,802,802,802,0
20241223,180900,327288299,802,802,802,802,0
20241223,180800,327288299,802,802,802,802,0
20241223,180700,327288299,802,802,802,802,0
20241223,180600,327288299,802,802,802,802,0
20241223,180500,327288299,802,802,802,802,0
20241223,180400,327288299,802,802,802,802,0
20241223,180300,327288299,802,802,802,802,0
20241223,180200,327288299,802,802,802,802,0
20241223,180100,327288299,802,802,802,802,0
20241223,180000,327288299,802,802,802,802,0
20241223,175900,327288299,802,802,802,802,0
20241223,175800,327288299,802,802,802,802,0
20241223,175700,327288299,802,802,802,802,0
20241223,175600,327288299,802,802,802,802,0
20241223,175500,327288299,802,802,802,802,0
20241223,175400,327288299,802,802,802,802,0
20241223,175300,327288299,802,802,802,802,0
20241223,175200,327288299,802,802,802,802,0
20241223,175100,327288299,802,802,802,802,0
20241223,175000,327288299,802,802,802,802,0
20241223,174900,327288299,802,802,802,802,0
20241223,174800,327288299,802,802,802,802,0
20241223,174700,327288299,802,802,802,802,0
20241223,174600,327288299,802,802,802,802,0
20241223,174500,327288299,802,802,802,802,0
20241223,174400,327288299,802,802,802,802,0
20241223,174300,327288299,802,802,802,802,0
20241223,174200,327288299,802,802,802,802,0
20241223,174100,327288299,802,802,802,802,9553
20241223,174000,327288299,802,802,802,802,0
20241223,173900,327288299,802,802,802,802,0
20241223,173800,327288299,802,802,802,802,0
20241223,173700,327288299,802,802,802,802,0
20241223,173600,327288299,802,802,802,802,0
20241223,173500,327288299,802,802,802,802,0
20241223,173400,327288299,802,802,802,802,0
20241223,173300,327288299,802,802,802,802,0
20241223,173200,327288299,802,802,802,802,0
20241223,173100,327288299,802,802,802,802,0
20241223,173000,327288299,802,802,802,802,0
20241223,172900,327288299,802,802,802,802,0
20241223,172800,327288299,802,802,802,802,0
20241223,172700,327288299,802,802,802,802,0
20241223,172600,327288299,802,802,802,802,0
20241223,172500,327288299,802,802,802,802,0
20241223,172400,327288299,802,802,802,802,0
20241223,172300,327288299,802,802,802,802,0
20241223,172200,327288299,802,802,802,802,0
20241223,172100,327288299,802,802,802,802,0
20241223,172000,327288299,802,802,802,802,0
20241223,171900,327288299,802,802,802,802,0
20241223,171800,327288299,802,802,802,802,0
20241223,171700,327288299,802,802,802,802,0
20241223,171600,327288299,802,802,802,802,0
20241223,171500,327288299,802,802,802,802,0
20241223,171400,327288299,802,802,802,802,0
20241223,171300,327288299,802,802,802,802,0
20241223,171200,327288299,802,802,802,802,0
20241223,171100,327288299,802,802,802,802,9553
20241223,171000,327288299,802,802,802,802,0
20241223,170900,327288299,802,802,802,802,0
20241223,170800,327288299,802,802,802,802,0
20241223,170700,327288299,802,802,802,802,0
20241223,170600,327288299,802,802,802,802,0
20241223,170500,327288299,802,802,802,802,0
20241223,170400,327288299,802,802,802,802,0
20241223,170300,327288299,802,802,802,802,0
20241223,170200,327288299,802,802,802,802,0
20241223,170100,327288299,802,802,802,802,0
20241223,170000,327288299,802,802,802,802,0
20241223,165900,327288299,802,802,802,802,0
20241223,165800,327288299,802,802,802,802,0
20241223,165700,327288299,802,802,802,802,0
20241223,165600,327288299,802,802,802,802,0
20241223,165500,327288299,802,802,802,802,0
20241223,165400,327288299,802,802,802,802,0
20241223,165300,327288299,802,802,802,802,0
20241223,165200,327288299,802,802,802,802,0
20241223,165100,327288299,802,802,802,802,0
20241223,165000,327288299,802,802,802,802,0
20241223,164900,327288299,802,802,802,802,0
20241223,164800,327288299,802,802,802,802,0
20241223,164700,327288299,802,802,802,802,0
20241223,164600,327288299,802,802,802,802,0
20241223,164500,327288299,802,802,802,802,0
20241223,164400,327288299,802,802,802,802,0
20241223,164300,327288299,802,802,802,802,0
20241223,164200,327288299,802,802,802,802,0
20241223,164100,327288299,802,802,802,802,9553
20241223,164000,327288299,802,802,802,802,0
20241223,163900,327288299,802,802,802,802,0
20241223,163800,327288299,802,802,802,802,0
20241223,163700,327288299,802,802,802,802,0
20241223,163600,327288299,802,802,802,802,0
20241223,163500,327288299,802,802,802,802,0
20241223,163400,327288299,802,802,802,802,0
20241223,163300,327288299,802,802,802,802,0
20241223,163200,327288299,802,802,802,802,0
20241223,163100,327288299,802,802,802,802,0
20241223,163000,327288299,802,802,802,802,0
20241223,162900,327288299,802,802,802,802,0
20241223,162800,327288299,802,802,802,802,0
20241223,162700,327288299,802,802,802,802,0
20241223,162600,327288299,802,802,802,802,0
20241223,162500,327288299,802,802,802,802,0
20241223,162400,327288299,802,802,802,802,0
20241223,162300,327288299,802,802,802,802,0
20241223,162200,327288299,802,802,802,802,0
20241223,162100,327288299,802,802,802,802,0
20241223,162000,327288299,802,802,802,802,0
20241223,161900,327288299,802,802,802,802,0
20241223,161800,327288299,802,802,802,802,0
20241223,161700,327288299,802,802,802,802,0
20241223,161600,327288299,802,802,802,802,0
20241223,161500,327288299,802,802,802,802,0
20241223,161400,327288299,802,802,802,802,0
20241223,161300,327288299,802,802,802,802,0
20241223,161200,327288299,802,802,802,802,0
20241223,161100,327288299,802,802,802,802,9553
20241223,161000,327288299,802,802,802,802,0
20241223,160900,327288299,802,802,802,802,0
20241223,160800,327288299,802,802,802,802,0
20241223,160700,327288299,802,802,802,802,0
20241223,160600,327288299,802,802,802,802,0
20241223,160500,327288299,802,802,802,802,0
20241223,160400,327288299,802,802,802,802,0
20241223,160300,327288299,802,802,802,802,0
20241223,160200,327288299,802,802,802,802,0
20241223,160100,327288299,802,802,802,802,0
20241223,160000,327288299,802,802,802,802,0
20241223,155900,327288299,802,802,802,802,0
20241223,155800,327288299,802,802,802,802,0
20241223,155700,327288299,802,802,802,802,0
20241223,155600,327288299,802,802,802,802,0
20241223,155500,327288299,802,802,802,802,0
20241223,155400,327288299,802,802,802,802,0
20241223,155300,327288299,802,802,802,802,0
20241223,155200,327288299,802,802,802,802,0
20241223,155100,327288299,802,802,802,802,0
20241223,155000,327288299,802,802,802,802,0
20241223,154900,327288299,802,802,802,802,0
20241223,154800,327288299,802,802,802,802,0
20241223,154700,327288299,802,802,802,802,0
20241223,154600,327288299,802,802,802,802,0
20241223,154500,327288299,802,802,802,802,0
20241223,154400,327288299,802,802,802,802,0
20241223,154300,327288299,802,802,802,802,0
20241223,154200,327288299,802,802,802,802,0
20241223,154100,327288299,802,802,802,802,9553
20241223,154000,327288299,802,802,802,802,0
20241223,153900,327288299,802,802,802,802,0
20241223,153800,327288299,802,802,802,802,0
20241223,153700,327288299,802,802,802,802,0
20241223,153600,327288299,802,802,802,802,0
20241223,153500,327288299,802,802,802,802,0
20241223,153400,327288299,802,802,802,802,0
20241223,153300,327288299,802,802,802,802,0
20241223,153200,327288299,802,802,802,802,0
20241223,153100,327288299,802,802,802,802,0
20241223,153000,327288299,802,802,802,802,9553
20241223,152900,319626793,802,802,802,802,0
20241223,152800,319626793,802,802,802,802,0
20241223,152700,319626793,802,802,802,802,0
20241223,152600,319626793,802,802,802,802,0
20241223,152500,319626793,802,802,802,802,0
20241223,152400,319626793,802,802,802,802,0
20241223,152300,319626793,802,802,802,802,0
20241223,152200,319626793,802,802,802,802,0
20241223,152100,319626793,802,802,802,802,0
20241223,152000,319626793,802,802,802,802,0
20241223,151900,319626793,802,802,802,802,530
20241223,151800,319201733,802,802,802,802,422
20241223,151700,318863289,802,802,802,802,299
20241223,151600,318623491,802,802,802,802,314
20241223,151500,318371663,802,802,802,802,278
20241223,151400,318148707,802,802,802,802,674
20241223,151300,317608159,802,802,802,802,298
20241223,151200,317369163,802,802,802,802,1
20241223,151100,317368361,800,800,800,800,0
20241223,151000,317368361,800,800,800,800,6000
20241223,150900,312568361,802,802,802,802,0
20241223,150800,312568361,802,802,802,802,442
20241223,150700,312213877,802,801,802,801,864
20241223,150600,311521628,801,801,801,801,2300
20241223,150500,309679328,802,802,802,802,367
20241223,150400,309384994,802,802,802,802,0
20241223,150300,309384994,802,802,802,802,340
20241223,150200,309112314,802,802,802,802,683
20241223,150100,308564548,803,803,803,803,2000
20241223,150000,306958548,802,802,802,802,2448
20241223,145900,304995252,802,802,802,802,192
20241223,145800,304841268,801,801,801,801,40
20241223,145700,304809228,803,803,803,803,2200
20241223,145600,303042628,803,802,803,802,6000
20241223,145500,298229541,802,802,802,802,0
20241223,145400,298229541,802,802,802,802,435
20241223,145300,297880671,802,802,802,802,2
20241223,145200,297879067,802,802,802,802,0
20241223,145100,297879067,802,802,802,802,1158
20241223,145000,296950351,803,803,803,803,0
20241223,144900,296950351,803,803,803,803,2
20241223,144800,296948745,802,802,803,802,4281
20241223,144700,293515105,802,800,802,800,3756
20241223,144600,290502951,800,800,800,800,73
20241223,144500,290444551,800,800,800,800,0
20241223,144400,290444551,800,800,800,800,1
20241223,144300,290443751,802,802,802,802,0
20241223,144200,290443751,802,802,802,802,0
20241223,144100,290443751,802,802,802,802,1
20241223,144000,290442949,801,801,801,801,0
20241223,143900,290442949,801,801,801,800,7267
20241223,143800,284623082,801,801,801,801,500
20241223,143700,284222582,801,801,801,801,20
20241223,143600,284206562,801,801,801,801,1000
20241223,143500,283405562,801,801,801,801,1
20241223,143400,283404761,800,801,801,800,102
20241223,143300,283323160,800,800,800,800,0
20241223,143200,283323160,800,800,800,800,205
20241223,143100,283159160,801,800,801,800,4278
20241223,143000,279736616,800,800,800,800,864
20241223,142900,279045416,801,801,801,801,0
20241223,142800,279045416,801,800,801,800,9067
20241223,142700,271787749,802,802,802,802,0
20241223,142600,271787749,802,802,802,802,0
20241223,142500,271787749,802,802,802,802,2
20241223,142400,271786145,802,802,802,802,2000
20241223,142300,270182145,803,803,803,803,230
20241223,142200,269997455,802,799,802,799,624
20241223,142100,269498876,799,799,799,799,3000
20241223,142000,267101876,803,800,803,800,116
20241223,141900,267008983,803,802,803,802,4955
20241223,141800,263035072,802,802,802,802,0
20241223,141700,263035072,802,802,802,802,1
20241223,141600,263034270,802,799,802,799,1247
20241223,141500,262037914,802,801,802,799,4472
20241223,141400,258458718,801,801,801,801,0
20241223,141300,258458718,801,799,801,799,54
20241223,141200,258415564,802,802,802,802,0
20241223,141100,258415564,802,800,802,800,3505
20241223,141000,255608325,800,800,800,800,0
20241223,140900,255608325,800,800,800,800,0
20241223,140800,255608325,800,800,800,800,0
20241223,140700,255608325,800,800,800,800,0
20241223,140600,255608325,800,800,800,800,1
20241223,140500,255607525,800,800,800,800,185
20241223,140400,255459525,801,801,801,801,0
20241223,140300,255459525,801,801,801,801,0
20241223,140200,255459525,801,801,801,801,7
20241223,140100,255453918,801,801,801,801,10
20241223,140000,255445908,797,797,797,797,2439
20241223,135900,253502025,801,801,801,801,0
20241223,135800,253502025,801,801,801,801,0
20241223,135700,253502025,801,801,801,801,0
20241223,135600,253502025,801,801,801,801,0
20241223,135500,253502025,801,801,801,801,345
20241223,135400,253225680,801,801,801,801,34
20241223,135300,253198446,801,801,801,801,0
20241223,135200,253198446,801,797,801,797,412
20241223,135100,252870070,801,801,801,801,0
20241223,135000,252870070,801,802,802,801,803
20241223,134900,252226864,802,801,802,801,331
20241223,134800,251961731,802,802,802,802,8
20241223,134700,251955315,802,802,802,802,2
20241223,134600,251953711,802,802,802,802,6
20241223,134500,251948899,802,802,802,802,0
20241223,134400,251948899,802,802,802,802,100
20241223,134300,251868699,801,801,801,801,0
20241223,134200,251868699,801,801,801,801,0
20241223,134100,251868699,801,801,801,801,2760
20241223,134000,249657939,801,801,801,795,8820
20241223,133900,242622163,801,801,801,801,1
20241223,133800,242621362,802,802,802,802,0
20241223,133700,242621362,802,802,802,802,2
20241223,133600,242619758,802,802,802,802,0
20241223,133500,242619758,802,802,802,802,1
20241223,133400,242618956,802,800,802,800,1001
20241223,133300,241818154,802,802,802,802,1
20241223,133200,241817352,802,800,802,800,1002
20241223,133100,241015750,800,800,800,800,0
20241223,133000,241015750,800,801,802,800,2486
20241223,132900,239024089,800,800,800,799,3565
20241223,132800,236172090,800,800,800,800,0
20241223,132700,236172090,800,800,800,800,0
20241223,132600,236172090,800,800,800,800,0
20241223,132500,236172090,800,800,800,800,4
20241223,132400,236168890,800,800,800,800,0
20241223,132300,236168890,800,800,800,800,0
20241223,132200,236168890,800,799,800,799,4
20241223,132100,236165691,799,799,799,799,115
20241223,132000,236073806,800,800,800,800,0
20241223,131900,236073806,800,800,800,800,58
20241223,131800,236027406,800,800,800,800,42
20241223,131700,235993806,799,799,799,799,0
20241223,131600,235993806,799,799,799,799,3300
20241223,131500,233357106,799,799,799,799,0
20241223,131400,233357106,799,799,799,799,0
20241223,131300,233357106,799,799,799,799,500
20241223,131200,232957606,799,799,799,799,0
20241223,131100,232957606,799,799,799,799,180
20241223,131000,232813786,800,800,800,800,7
20241223,130900,232808186,800,800,800,800,1
20241223,130800,232807386,800,800,800,800,84
20241223,130700,232740186,800,800,800,800,100
20241223,130600,232660186,799,799,799,799,1600
20241223,130500,231381786,800,800,800,800,1428
20241223,130400,230239386,800,800,800,800,0
20241223,130300,230239386,800,800,800,800,100
20241223,130200,230159386,801,801,801,801,0
20241223,130100,230159386,801,800,801,800,8
20241223,130000,230152985,800,800,800,800,2516
20241223,125900,228140185,800,800,800,800,0
20241223,125800,228140185,800,800,800,800,501
20241223,125700,227739385,800,800,800,800,0
20241223,125600,227739385,800,799,800,799,554
20241223,125500,227296738,799,799,799,799,0
20241223,125400,227296738,799,799,799,799,0
20241223,125300,227296738,799,799,799,799,12
20241223,125200,227287150,799,799,799,799,1
20241223,125100,227286351,798,798,798,798,0
20241223,125000,227286351,798,798,798,798,400
20241223,124900,226967151,798,798,798,798,100
20241223,124800,226887351,799,799,799,799,820
20241223,124700,226232171,799,799,799,799,1
20241223,124600,226231372,798,798,798,798,0
20241223,124500,226231372,798,798,798,798,14
20241223,124400,226220200,799,799,799,799,0
20241223,124300,226220200,799,799,799,799,1
20241223,124200,226219401,799,799,799,799,25
20241223,124100,226199426,799,799,799,799,1
20241223,124000,226198627,798,798,798,798,0
20241223,123900,226198627,798,798,798,798,0
20241223,123800,226198627,798,798,798,798,8
20241223,123700,226192243,796,796,796,796,0
20241223,123600,226192243,796,796,796,796,2
20241223,123500,226190651,799,799,799,799,160
20241223,123400,226062811,799,796,799,796,282
20241223,123300,225838330,795,795,795,795,0
20241223,123200,225838330,795,795,795,795,0
20241223,123100,225838330,795,795,795,795,1
20241223,123000,225837535,799,799,799,799,0
20241223,122900,225837535,799,798,799,798,268
20241223,122800,225623564,795,795,795,795,0
20241223,122700,225623564,795,795,795,795,1
20241223,122600,225622769,798,798,798,798,100
20241223,122500,225542969,797,798,798,797,1390
20241223,122400,224435138,798,798,798,798,114
20241223,122300,224344166,798,798,798,798,0
20241223,122200,224344166,798,798,798,798,0
20241223,122100,224344166,798,798,798,798,970
20241223,122000,223570106,797,797,797,797,5
20241223,121900,223566121,797,797,797,797,0
20241223,121800,223566121,797,797,797,797,0
20241223,121700,223566121,797,798,798,797,1082
20241223,121600,222703669,798,798,798,792,5499
20241223,121500,218334785,798,796,798,791,5018
20241223,121400,214357164,800,800,800,800,0
20241223,121300,214357164,800,800,800,800,310
20241223,121200,214109164,796,796,796,796,217
20241223,121100,213936432,800,800,800,800,0
20241223,121000,213936432,800,800,800,800,0
20241223,120900,213936432,800,800,800,797,27
20241223,120800,213914907,797,798,800,797,1101
20241223,120700,213037209,800,800,800,800,0
20241223,120600,213037209,800,800,800,800,0
20241223,120500,213037209,800,800,800,797,1103
20241223,120400,212157309,798,798,798,798,0
20241223,120300,212157309,798,799,800,798,3470
20241223,120200,209384779,800,800,801,800,121
20241223,120100,209287978,801,801,801,801,1
20241223,120000,209287177,800,800,800,800,349
20241223,115900,209007977,800,800,800,800,690
20241223,115800,208455977,802,802,802,802,7
20241223,115700,208450363,802,802,802,802,0
20241223,115600,208450363,802,802,802,802,4
20241223,115500,208447155,800,800,800,800,0
20241223,115400,208447155,800,800,800,800,1080
20241223,115300,207583155,803,803,803,803,0
20241223,115200,207583155,803,803,803,803,53
20241223,115100,207540596,803,803,803,803,0
20241223,115000,207540596,803,803,803,803,0
20241223,114900,207540596,803,800,803,800,4
20241223,114800,207537387,800,802,802,800,1999
20241223,114700,205937169,803,803,803,803,15
20241223,114600,205925124,804,804,804,804,20
20241223,114500,205909044,803,804,804,803,1196
20241223,114400,204948460,803,803,803,803,1
20241223,114300,204947657,803,803,803,803,30
20241223,114200,204923567,804,804,804,804,1
20241223,114100,204922763,804,804,804,804,100
20241223,114000,204842363,804,804,804,804,0
20241223,113900,204842363,804,803,804,803,2000
20241223,113800,203236205,800,802,802,800,5295
20241223,113700,198998647,804,804,804,804,0
20241223,113600,198998647,804,804,804,804,0
20241223,113500,198998647,804,804,804,804,0
20241223,113400,198998647,804,804,804,804,1
20241223,113300,198997843,802,802,802,802,1500
20241223,113200,197794843,804,804,804,804,0
20241223,113100,197794843,804,803,804,803,315
20241223,113000,197541897,804,804,804,804,0
20241223,112900,197541897,804,804,804,804,0
20241223,112800,197541897,804,804,804,804,0
20241223,112700,197541897,804,804,804,804,20
20241223,112600,197525817,803,803,804,803,417
20241223,112500,197190964,804,804,804,804,0
20241223,112400,197190964,804,804,804,804,0
20241223,112300,197190964,804,803,804,803,1002
20241223,112200,196386356,803,803,803,803,44
20241223,112100,196351024,804,804,804,804,100
20241223,112000,196270624,804,804,804,804,124
20241223,111900,196170928,804,804,804,804,0
20241223,111800,196170928,804,803,804,803,1139
20241223,111700,195256310,803,802,803,802,76
20241223,111600,195195346,803,803,803,803,0
20241223,111500,195195346,803,803,803,803,13
20241223,111400,195184907,803,803,803,803,6
20241223,111300,195180089,804,803,804,803,744
20241223,111200,194582655,802,801,802,801,658
20241223,111100,194055264,802,803,803,802,4167
20241223,111000,190709830,803,803,803,803,16
20241223,110900,190696982,803,803,803,803,2
20241223,110800,190695376,802,802,802,802,800
20241223,110700,190053776,803,803,803,803,0
20241223,110600,190053776,803,802,803,802,29
20241223,110500,190030500,803,803,803,803,8
20241223,110400,190024076,803,803,803,803,0
20241223,110300,190024076,803,803,803,803,0
20241223,110200,190024076,803,803,803,803,30
20241223,110100,189999986,803,804,804,803,967
20241223,110000,189223484,804,803,804,803,3
20241223,105900,189221073,804,804,804,804,30
20241223,105800,189196953,804,804,804,804,0
20241223,105700,189196953,804,804,804,804,151
20241223,105600,189075549,805,805,805,805,0
20241223,105500,189075549,805,805,805,805,3
20241223,105400,189073134,805,805,805,805,2
20241223,105300,189071524,805,803,805,803,12603
20241223,105200,178936233,803,804,804,802,3224
20241223,105100,176349149,803,803,803,803,99
20241223,105000,176269652,803,803,803,803,2
20241223,104900,176268046,804,804,804,804,1430
20241223,104800,175118326,804,802,804,802,6272
20241223,104700,170079431,802,802,802,802,24
20241223,104600,170060183,803,803,803,803,2
20241223,104500,170058577,804,802,804,802,60
20241223,104400,170010444,803,802,803,802,1173
20241223,104300,169069688,803,804,804,803,284
20241223,104200,168841635,803,803,804,803,311
20241223,104100,168591901,804,804,804,803,1522
20241223,104000,167369714,803,803,803,803,4421
20241223,103900,163819651,803,804,804,803,115
20241223,103800,163727276,803,804,804,803,221
20241223,103700,163549809,803,803,803,803,1000
20241223,103600,162746809,804,804,804,804,0
20241223,103500,162746809,804,803,804,803,523
20241223,103400,162326338,803,804,804,803,4
20241223,103300,162323124,804,804,804,804,26
20241223,103200,162302220,803,803,803,803,200
20241223,103100,162141620,804,804,804,804,3381
20241223,103000,159423296,804,803,804,802,4709
20241223,102900,155640261,804,803,804,803,1422
20241223,102800,154498393,803,803,803,803,3229
20241223,102700,151905506,803,803,803,803,2
20241223,102600,151903900,803,802,803,802,2029
20241223,102500,150276641,802,802,802,802,725
20241223,102400,149695191,802,802,802,802,0
20241223,102300,149695191,802,802,802,802,450
20241223,102200,149334291,801,801,801,801,62
20241223,102100,149284629,801,802,802,801,1223
20241223,102000,148304121,802,801,802,801,2301
20241223,101900,146461019,802,801,802,801,59
20241223,101800,146413741,802,801,802,800,7830
20241223,101700,140142408,801,800,801,799,2204
20241223,101600,138379541,800,800,800,799,2608
20241223,101500,136293144,800,799,800,799,491
20241223,101400,135900830,800,799,800,799,377
20241223,101300,135599604,800,799,800,799,104
20241223,101200,135516504,800,801,801,800,820
20241223,101100,134860501,801,802,802,801,44
20241223,101000,134825217,802,803,803,800,14
20241223,100900,134814000,803,803,803,802,3968
20241223,100800,131628696,803,800,803,800,16814
20241223,100700,118165113,800,799,800,799,1816
20241223,100600,116714120,799,799,800,799,121
20241223,100500,116617435,800,799,800,799,1815
20241223,100400,115167230,799,799,799,799,601
20241223,100300,114687031,799,799,799,799,54
20241223,100200,114643885,799,797,799,797,6393
20241223,100100,109545930,797,797,797,797,92
20241223,100000,109472606,798,798,798,798,0
20241223,095900,109472606,798,798,798,798,46
20241223,095800,109435898,798,798,798,798,362
20241223,095700,109147022,797,795,797,793,5833
20241223,095600,104520989,796,796,796,796,582
20241223,095500,104057717,798,796,798,796,769
20241223,095400,103445585,798,798,798,798,0
20241223,095300,103445585,798,798,798,797,1235
20241223,095200,102461281,798,798,799,797,689
20241223,095100,101911777,799,799,799,799,80
20241223,095000,101847857,798,798,799,798,199
20241223,094900,101689053,799,797,799,797,13
20241223,094800,101678688,799,799,799,799,9
20241223,094700,101671497,799,799,799,799,140
20241223,094600,101559637,799,798,799,797,1410
20241223,094500,100435859,800,798,800,797,23
20241223,094400,100417515,800,800,800,798,7
20241223,094300,100411922,800,801,801,799,630
20241223,094200,99908546,801,799,801,799,4470
20241223,094100,96333738,799,798,799,798,260
20241223,094000,96126255,798,799,800,798,1086
20241223,093900,95258624,799,799,799,799,2
20241223,093800,95257026,800,800,800,800,67
20241223,093700,95203426,800,798,800,798,3208
20241223,093600,92641024,798,797,798,797,820
20241223,093500,91987464,798,799,799,798,1038
20241223,093400,91159136,800,800,800,800,1002
20241223,093300,90357536,800,800,800,800,4
20241223,093200,90354336,800,799,800,799,2699
20241223,093100,88195393,800,800,800,800,21
20241223,093000,88178593,800,800,800,798,572
20241223,092900,87721379,800,800,800,800,1011
20241223,092800,86912579,800,799,800,799,2023
20241223,092700,85294181,800,800,800,800,3512
20241223,092600,82484581,801,800,801,798,4671
20241223,092500,78750953,800,800,800,800,2
20241223,092400,78749353,798,799,800,798,571
20241223,092300,78293651,799,801,801,799,535
20241223,092200,77866182,801,801,801,801,970
20241223,092100,77089212,801,800,801,797,6324
20241223,092000,72042304,802,802,802,801,1209
20241223,091900,71072687,800,801,802,800,8507
20241223,091800,64263177,802,802,802,801,841
20241223,091700,63588705,802,801,802,800,850
20241223,091600,62908129,803,801,803,799,3181
20241223,091500,60360747,801,799,801,798,5480
20241223,091400,55977000,798,800,800,798,5660
20241223,091300,51449211,800,800,800,800,3107
20241223,091200,48963611,800,800,800,798,121
20241223,091100,48866921,800,799,800,798,2413
20241223,091000,46938187,798,797,798,797,13091
20241223,090900,36492945,796,796,796,794,2597
20241223,090800,34427869,796,793,796,793,7353
20241223,090700,28589111,793,793,793,793,2
20241223,090600,28587525,793,792,793,791,7680
20241223,090500,22511400,792,790,792,790,1188
20241223,090400,21571080,790,791,791,790,6004
20241223,090300,16826920,793,794,795,793,7301
20241223,090200,11029934,793,793,793,793,800
20241223,090100,10395534,798,796,799,788,7495
20241223,090000,4474093,790,786,796,786,5688