stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,204500,6144342431,477,477,477,477,77695
20241223,204400,6144342431,477,477,477,477,0
20241223,204300,6144342431,477,477,477,477,0
20241223,204200,6144342431,477,477,477,477,0
20241223,204100,6144342431,477,477,477,477,0
20241223,204000,6144342431,477,477,477,477,0
20241223,203900,6144342431,477,477,477,477,0
20241223,203800,6144342431,477,477,477,477,0
20241223,203700,6144342431,477,477,477,477,0
20241223,203600,6144342431,477,477,477,477,0
20241223,203500,6144342431,477,477,477,477,0
20241223,203400,6144342431,477,477,477,477,0
20241223,203300,6144342431,477,477,477,477,0
20241223,203200,6144342431,477,477,477,477,0
20241223,203100,6144342431,477,477,477,477,0
20241223,203000,6144342431,477,477,477,477,0
20241223,202900,6144342431,477,477,477,477,0
20241223,202800,6144342431,477,477,477,477,0
20241223,202700,6144342431,477,477,477,477,0
20241223,202600,6144342431,477,477,477,477,0
20241223,202500,6144342431,477,477,477,477,0
20241223,202400,6144342431,477,477,477,477,0
20241223,202300,6144342431,477,477,477,477,0
20241223,202200,6144342431,477,477,477,477,0
20241223,202100,6144342431,477,477,477,477,0
20241223,202000,6144342431,477,477,477,477,0
20241223,201900,6144342431,477,477,477,477,0
20241223,201800,6144342431,477,477,477,477,0
20241223,201700,6144342431,477,477,477,477,0
20241223,201600,6144342431,477,477,477,477,0
20241223,201500,6144342431,477,477,477,477,77695
20241223,201400,6144342431,477,477,477,477,0
20241223,201300,6144342431,477,477,477,477,0
20241223,201200,6144342431,477,477,477,477,0
20241223,201100,6144342431,477,477,477,477,0
20241223,201000,6144342431,477,477,477,477,0
20241223,200900,6144342431,477,477,477,477,0
20241223,200800,6144342431,477,477,477,477,0
20241223,200700,6144342431,477,477,477,477,0
20241223,200600,6144342431,477,477,477,477,0
20241223,200500,6144342431,477,477,477,477,0
20241223,200400,6144342431,477,477,477,477,0
20241223,200300,6144342431,477,477,477,477,0
20241223,200200,6144342431,477,477,477,477,0
20241223,200100,6144342431,477,477,477,477,0
20241223,200000,6144342431,477,477,477,477,0
20241223,195900,6144342431,477,477,477,477,0
20241223,195800,6144342431,477,477,477,477,0
20241223,195700,6144342431,477,477,477,477,0
20241223,195600,6144342431,477,477,477,477,0
20241223,195500,6144342431,477,477,477,477,0
20241223,195400,6144342431,477,477,477,477,0
20241223,195300,6144342431,477,477,477,477,0
20241223,195200,6144342431,477,477,477,477,0
20241223,195100,6144342431,477,477,477,477,0
20241223,195000,6144342431,477,477,477,477,0
20241223,194900,6144342431,477,477,477,477,0
20241223,194800,6144342431,477,477,477,477,0
20241223,194700,6144342431,477,477,477,477,0
20241223,194600,6144342431,477,477,477,477,0
20241223,194500,6144342431,477,477,477,477,77695
20241223,194400,6144342431,477,477,477,477,0
20241223,194300,6144342431,477,477,477,477,0
20241223,194200,6144342431,477,477,477,477,0
20241223,194100,6144342431,477,477,477,477,0
20241223,194000,6144342431,477,477,477,477,0
20241223,193900,6144342431,477,477,477,477,0
20241223,193800,6144342431,477,477,477,477,0
20241223,193700,6144342431,477,477,477,477,0
20241223,193600,6144342431,477,477,477,477,0
20241223,193500,6144342431,477,477,477,477,0
20241223,193400,6144342431,477,477,477,477,0
20241223,193300,6144342431,477,477,477,477,0
20241223,193200,6144342431,477,477,477,477,0
20241223,193100,6144342431,477,477,477,477,0
20241223,193000,6144342431,477,477,477,477,0
20241223,192900,6144342431,477,477,477,477,0
20241223,192800,6144342431,477,477,477,477,0
20241223,192700,6144342431,477,477,477,477,0
20241223,192600,6144342431,477,477,477,477,0
20241223,192500,6144342431,477,477,477,477,0
20241223,192400,6144342431,477,477,477,477,0
20241223,192300,6144342431,477,477,477,477,0
20241223,192200,6144342431,477,477,477,477,0
20241223,192100,6144342431,477,477,477,477,0
20241223,192000,6144342431,477,477,477,477,0
20241223,191900,6144342431,477,477,477,477,0
20241223,191800,6144342431,477,477,477,477,0
20241223,191700,6144342431,477,477,477,477,0
20241223,191600,6144342431,477,477,477,477,0
20241223,191500,6144342431,477,477,477,477,77695
20241223,191400,6144342431,477,477,477,477,0
20241223,191300,6144342431,477,477,477,477,0
20241223,191200,6144342431,477,477,477,477,0
20241223,191100,6144342431,477,477,477,477,0
20241223,191000,6144342431,477,477,477,477,0
20241223,190900,6144342431,477,477,477,477,0
20241223,190800,6144342431,477,477,477,477,0
20241223,190700,6144342431,477,477,477,477,0
20241223,190600,6144342431,477,477,477,477,0
20241223,190500,6144342431,477,477,477,477,0
20241223,190400,6144342431,477,477,477,477,0
20241223,190300,6144342431,477,477,477,477,0
20241223,190200,6144342431,477,477,477,477,0
20241223,190100,6144342431,477,477,477,477,0
20241223,190000,6144342431,477,477,477,477,0
20241223,185900,6144342431,477,477,477,477,0
20241223,185800,6144342431,477,477,477,477,0
20241223,185700,6144342431,477,477,477,477,0
20241223,185600,6144342431,477,477,477,477,0
20241223,185500,6144342431,477,477,477,477,0
20241223,185400,6144342431,477,477,477,477,0
20241223,185300,6144342431,477,477,477,477,0
20241223,185200,6144342431,477,477,477,477,0
20241223,185100,6144342431,477,477,477,477,0
20241223,185000,6144342431,477,477,477,477,0
20241223,184900,6144342431,477,477,477,477,0
20241223,184800,6144342431,477,477,477,477,0
20241223,184700,6144342431,477,477,477,477,0
20241223,184600,6144342431,477,477,477,477,0
20241223,184500,6144342431,477,477,477,477,77695
20241223,184400,6144342431,477,477,477,477,0
20241223,184300,6144342431,477,477,477,477,0
20241223,184200,6144342431,477,477,477,477,0
20241223,184100,6144342431,477,477,477,477,0
20241223,184000,6144342431,477,477,477,477,0
20241223,183900,6144342431,477,477,477,477,0
20241223,183800,6144342431,477,477,477,477,0
20241223,183700,6144342431,477,477,477,477,0
20241223,183600,6144342431,477,477,477,477,0
20241223,183500,6144342431,477,477,477,477,0
20241223,183400,6144342431,477,477,477,477,0
20241223,183300,6144342431,477,477,477,477,0
20241223,183200,6144342431,477,477,477,477,0
20241223,183100,6144342431,477,477,477,477,0
20241223,183000,6144342431,477,477,477,477,0
20241223,182900,6144342431,477,477,477,477,0
20241223,182800,6144342431,477,477,477,477,0
20241223,182700,6144342431,477,477,477,477,0
20241223,182600,6144342431,477,477,477,477,0
20241223,182500,6144342431,477,477,477,477,0
20241223,182400,6144342431,477,477,477,477,0
20241223,182300,6144342431,477,477,477,477,0
20241223,182200,6144342431,477,477,477,477,0
20241223,182100,6144342431,477,477,477,477,0
20241223,182000,6144342431,477,477,477,477,0
20241223,181900,6144342431,477,477,477,477,0
20241223,181800,6144342431,477,477,477,477,0
20241223,181700,6144342431,477,477,477,477,0
20241223,181600,6144342431,477,477,477,477,0
20241223,181500,6144342431,477,477,477,477,77695
20241223,181400,6144342431,477,477,477,477,0
20241223,181300,6144342431,477,477,477,477,0
20241223,181200,6144342431,477,477,477,477,0
20241223,181100,6144342431,477,477,477,477,0
20241223,181000,6144342431,477,477,477,477,0
20241223,180900,6144342431,477,477,477,477,0
20241223,180800,6144342431,477,477,477,477,0
20241223,180700,6144342431,477,477,477,477,0
20241223,180600,6144342431,477,477,477,477,0
20241223,180500,6144342431,477,477,477,477,0
20241223,180400,6144342431,477,477,477,477,0
20241223,180300,6144342431,477,477,477,477,0
20241223,180200,6144342431,477,477,477,477,0
20241223,180100,6144342431,477,477,477,477,0
20241223,180000,6144342431,477,477,477,477,0
20241223,175900,6144342431,477,477,477,477,0
20241223,175800,6144342431,477,477,477,477,0
20241223,175700,6144342431,477,477,477,477,0
20241223,175600,6144342431,477,477,477,477,0
20241223,175500,6144342431,477,477,477,477,0
20241223,175400,6144342431,477,477,477,477,0
20241223,175300,6144342431,477,477,477,477,0
20241223,175200,6144342431,477,477,477,477,0
20241223,175100,6144342431,477,477,477,477,0
20241223,175000,6144342431,477,477,477,477,0
20241223,174900,6144342431,477,477,477,477,0
20241223,174800,6144342431,477,477,477,477,0
20241223,174700,6144342431,477,477,477,477,0
20241223,174600,6144342431,477,477,477,477,0
20241223,174500,6144342431,477,477,477,477,77695
20241223,174400,6144342431,477,477,477,477,0
20241223,174300,6144342431,477,477,477,477,0
20241223,174200,6144342431,477,477,477,477,0
20241223,174100,6144342431,477,477,477,477,0
20241223,174000,6144342431,477,477,477,477,0
20241223,173900,6144342431,477,477,477,477,0
20241223,173800,6144342431,477,477,477,477,0
20241223,173700,6144342431,477,477,477,477,0
20241223,173600,6144342431,477,477,477,477,0
20241223,173500,6144342431,477,477,477,477,0
20241223,173400,6144342431,477,477,477,477,0
20241223,173300,6144342431,477,477,477,477,0
20241223,173200,6144342431,477,477,477,477,0
20241223,173100,6144342431,477,477,477,477,0
20241223,173000,6144342431,477,477,477,477,0
20241223,172900,6144342431,477,477,477,477,0
20241223,172800,6144342431,477,477,477,477,0
20241223,172700,6144342431,477,477,477,477,0
20241223,172600,6144342431,477,477,477,477,0
20241223,172500,6144342431,477,477,477,477,0
20241223,172400,6144342431,477,477,477,477,0
20241223,172300,6144342431,477,477,477,477,0
20241223,172200,6144342431,477,477,477,477,0
20241223,172100,6144342431,477,477,477,477,0
20241223,172000,6144342431,477,477,477,477,0
20241223,171900,6144342431,477,477,477,477,0
20241223,171800,6144342431,477,477,477,477,0
20241223,171700,6144342431,477,477,477,477,0
20241223,171600,6144342431,477,477,477,477,0
20241223,171500,6144342431,477,477,477,477,77695
20241223,171400,6144342431,477,477,477,477,0
20241223,171300,6144342431,477,477,477,477,0
20241223,171200,6144342431,477,477,477,477,0
20241223,171100,6144342431,477,477,477,477,0
20241223,171000,6144342431,477,477,477,477,0
20241223,170900,6144342431,477,477,477,477,0
20241223,170800,6144342431,477,477,477,477,0
20241223,170700,6144342431,477,477,477,477,0
20241223,170600,6144342431,477,477,477,477,0
20241223,170500,6144342431,477,477,477,477,0
20241223,170400,6144342431,477,477,477,477,0
20241223,170300,6144342431,477,477,477,477,0
20241223,170200,6144342431,477,477,477,477,0
20241223,170100,6144342431,477,477,477,477,0
20241223,170000,6144342431,477,477,477,477,0
20241223,165900,6144342431,477,477,477,477,0
20241223,165800,6144342431,477,477,477,477,0
20241223,165700,6144342431,477,477,477,477,0
20241223,165600,6144342431,477,477,477,477,0
20241223,165500,6144342431,477,477,477,477,0
20241223,165400,6144342431,477,477,477,477,0
20241223,165300,6144342431,477,477,477,477,0
20241223,165200,6144342431,477,477,477,477,0
20241223,165100,6144342431,477,477,477,477,0
20241223,165000,6144342431,477,477,477,477,0
20241223,164900,6144342431,477,477,477,477,0
20241223,164800,6144342431,477,477,477,477,0
20241223,164700,6144342431,477,477,477,477,0
20241223,164600,6144342431,477,477,477,477,0
20241223,164500,6144342431,477,477,477,477,77695
20241223,164400,6144342431,477,477,477,477,0
20241223,164300,6144342431,477,477,477,477,0
20241223,164200,6144342431,477,477,477,477,0
20241223,164100,6144342431,477,477,477,477,0
20241223,164000,6144342431,477,477,477,477,0
20241223,163900,6144342431,477,477,477,477,0
20241223,163800,6144342431,477,477,477,477,0
20241223,163700,6144342431,477,477,477,477,0
20241223,163600,6144342431,477,477,477,477,0
20241223,163500,6144342431,477,477,477,477,0
20241223,163400,6144342431,477,477,477,477,0
20241223,163300,6144342431,477,477,477,477,0
20241223,163200,6144342431,477,477,477,477,0
20241223,163100,6144342431,477,477,477,477,0
20241223,163000,6144342431,477,477,477,477,0
20241223,162900,6144342431,477,477,477,477,0
20241223,162800,6144342431,477,477,477,477,0
20241223,162700,6144342431,477,477,477,477,0
20241223,162600,6144342431,477,477,477,477,0
20241223,162500,6144342431,477,477,477,477,0
20241223,162400,6144342431,477,477,477,477,0
20241223,162300,6144342431,477,477,477,477,0
20241223,162200,6144342431,477,477,477,477,0
20241223,162100,6144342431,477,477,477,477,0
20241223,162000,6144342431,477,477,477,477,0
20241223,161900,6144342431,477,477,477,477,0
20241223,161800,6144342431,477,477,477,477,0
20241223,161700,6144342431,477,477,477,477,0
20241223,161600,6144342431,477,477,477,477,0
20241223,161500,6144342431,477,477,477,477,77695
20241223,161400,6144342431,477,477,477,477,0
20241223,161300,6144342431,477,477,477,477,0
20241223,161200,6144342431,477,477,477,477,0
20241223,161100,6144342431,477,477,477,477,0
20241223,161000,6144342431,477,477,477,477,0
20241223,160900,6144342431,477,477,477,477,0
20241223,160800,6144342431,477,477,477,477,0
20241223,160700,6144342431,477,477,477,477,0
20241223,160600,6144342431,477,477,477,477,0
20241223,160500,6144342431,477,477,477,477,0
20241223,160400,6144342431,477,477,477,477,0
20241223,160300,6144342431,477,477,477,477,0
20241223,160200,6144342431,477,477,477,477,0
20241223,160100,6144342431,477,477,477,477,0
20241223,160000,6144342431,477,477,477,477,0
20241223,155900,6144342431,477,477,477,477,0
20241223,155800,6144342431,477,477,477,477,0
20241223,155700,6144342431,477,477,477,477,0
20241223,155600,6144342431,477,477,477,477,0
20241223,155500,6144342431,477,477,477,477,0
20241223,155400,6144342431,477,477,477,477,0
20241223,155300,6144342431,477,477,477,477,0
20241223,155200,6144342431,477,477,477,477,0
20241223,155100,6144342431,477,477,477,477,0
20241223,155000,6144342431,477,477,477,477,0
20241223,154900,6144342431,477,477,477,477,0
20241223,154800,6144342431,477,477,477,477,0
20241223,154700,6144342431,477,477,477,477,0
20241223,154600,6144342431,477,477,477,477,0
20241223,154500,6144342431,477,477,477,477,77695
20241223,154400,6144342431,477,477,477,477,0
20241223,154300,6144342431,477,477,477,477,0
20241223,154200,6144342431,477,477,477,477,0
20241223,154100,6144342431,477,477,477,477,0
20241223,154000,6144342431,477,477,477,477,0
20241223,153900,6144342431,477,477,477,477,0
20241223,153800,6144342431,477,477,477,477,0
20241223,153700,6144342431,477,477,477,477,0
20241223,153600,6144342431,477,477,477,477,0
20241223,153500,6144342431,477,477,477,477,0
20241223,153400,6144342431,477,477,477,477,0
20241223,153300,6144342431,477,477,477,477,0
20241223,153200,6144342431,477,477,477,477,0
20241223,153100,6144342431,477,477,477,477,0
20241223,153000,6144342431,477,477,477,477,77695
20241223,152900,6107281916,481,481,481,481,0
20241223,152800,6107281916,481,481,481,481,0
20241223,152700,6107281916,481,481,481,481,0
20241223,152600,6107281916,481,481,481,481,0
20241223,152500,6107281916,481,481,481,481,0
20241223,152400,6107281916,481,481,481,481,0
20241223,152300,6107281916,481,481,481,481,0
20241223,152200,6107281916,481,481,481,481,0
20241223,152100,6107281916,481,481,481,481,0
20241223,152000,6107281916,481,481,481,481,0
20241223,151900,6107281916,481,480,483,480,31654
20241223,151800,6092059670,480,476,485,476,26841
20241223,151700,6079227551,477,480,481,474,43426
20241223,151600,6058568976,481,483,487,480,26203
20241223,151500,6045940365,487,487,489,483,36048
20241223,151400,6028401230,489,484,490,481,36316
20241223,151300,6010712853,484,482,486,481,7297
20241223,151200,6007196685,485,479,490,476,36730
20241223,151100,5989451260,478,477,479,475,39997
20241223,151000,5970403205,477,479,480,477,54530
20241223,150900,5944321877,479,481,484,478,64751
20241223,150800,5913206320,481,487,487,481,44829
20241223,150700,5891557985,487,486,487,484,12324
20241223,150600,5885579089,486,485,490,484,12205
20241223,150500,5879636709,485,488,488,483,25210
20241223,150400,5867413146,488,488,490,485,28187
20241223,150300,5853673504,488,492,492,488,10431
20241223,150200,5848562754,492,490,492,490,28021
20241223,150100,5834830744,490,492,493,490,24381
20241223,150000,5822862577,492,494,495,490,3034
20241223,145900,5821368324,493,493,497,493,3920
20241223,145800,5819427707,493,490,494,489,15178
20241223,145700,5811989874,492,494,496,489,23600
20241223,145600,5800357080,494,500,501,494,30412
20241223,145500,5785212943,500,498,504,497,60788
20241223,145400,5754771585,497,496,500,495,30578
20241223,145300,5739527539,495,492,498,491,32378
20241223,145200,5723552341,492,492,492,489,10447
20241223,145100,5718421205,492,492,492,489,6098
20241223,145000,5715423751,492,489,492,486,39602
20241223,144900,5696095779,489,493,493,489,39008
20241223,144800,5676927107,492,493,494,492,6377
20241223,144700,5673785821,493,496,496,493,2761
20241223,144600,5672419841,496,495,498,494,4871
20241223,144500,5670005538,494,493,497,493,3473
20241223,144400,5668288683,493,498,498,493,20240
20241223,144300,5658248152,498,494,498,493,11679
20241223,144200,5652477783,495,498,498,492,12097
20241223,144100,5646493610,498,498,500,497,3266
20241223,144000,5644867261,499,498,501,497,4935
20241223,143900,5642405650,501,499,501,498,745
20241223,143800,5642033910,499,502,503,499,646
20241223,143700,5641710844,504,502,504,500,15891
20241223,143600,5633721993,501,498,501,495,3528
20241223,143500,5631959572,498,498,499,495,7444
20241223,143400,5628259062,498,495,498,493,13639
20241223,143300,5621501448,496,493,496,492,11543
20241223,143200,5615810872,492,494,494,492,9105
20241223,143100,5611324342,494,494,496,493,3174
20241223,143000,5609755335,494,497,497,494,18431
20241223,142900,5600635500,497,500,500,495,10633
20241223,142800,5595358255,497,502,502,496,25684
20241223,142700,5582558682,502,501,502,500,7936
20241223,142600,5578580939,501,500,501,500,1908
20241223,142500,5577625134,500,500,501,500,1837
20241223,142400,5576705631,501,499,501,499,12424
20241223,142300,5570492860,497,497,497,496,11193
20241223,142200,5564929942,497,499,499,496,4468
20241223,142100,5562708747,499,501,501,499,6091
20241223,142000,5559664361,500,501,501,500,17953
20241223,141900,5550674511,501,503,503,500,10572
20241223,141800,5545376010,503,504,504,501,9359
20241223,141700,5540686037,504,505,506,504,15508
20241223,141600,5532850344,506,505,506,504,19875
20241223,141500,5522820488,505,506,507,504,35559
20241223,141400,5504856085,507,509,510,505,35635
20241223,141300,5486749978,507,504,510,503,44758
20241223,141200,5464009291,503,502,505,501,19545
20241223,141100,5454193825,501,503,503,499,8925
20241223,141000,5449714989,500,496,503,496,21878
20241223,140900,5438775515,496,496,498,496,8735
20241223,140800,5434429172,496,495,498,495,3871
20241223,140700,5432508934,497,496,498,494,7715
20241223,140600,5428681133,497,496,498,494,13029
20241223,140500,5422232581,496,496,500,495,11210
20241223,140400,5416675921,495,497,497,494,4962
20241223,140300,5414218874,497,497,498,494,3368
20241223,140200,5412546933,500,500,500,497,9659
20241223,140100,5407717460,500,495,500,495,815
20241223,140000,5407310287,496,500,501,496,30928
20241223,135900,5391863201,500,494,500,490,20215
20241223,135800,5381900900,496,494,496,493,5851
20241223,135700,5379010348,494,504,505,493,87985
20241223,135600,5334956615,505,503,505,503,9480
20241223,135500,5330179027,504,500,504,499,11672
20241223,135400,5324320064,502,500,503,499,12138
20241223,135300,5318248298,500,500,504,500,10084
20241223,135200,5313200287,502,505,506,499,31511
20241223,135100,5297361628,506,498,507,498,25374
20241223,135000,5284557316,504,498,504,495,16616
20241223,134900,5276274588,496,497,499,495,13482
20241223,134800,5269573922,497,496,499,493,22150
20241223,134700,5258578328,496,497,499,489,26940
20241223,134600,5245238586,497,489,497,489,8397
20241223,134500,5241105421,490,486,491,486,7722
20241223,134400,5237340880,486,490,490,484,37885
20241223,134300,5218927957,490,494,496,490,13924
20241223,134200,5212061689,494,486,496,481,37291
20241223,134100,5193883485,486,496,496,481,36676
20241223,134000,5176003009,496,498,498,484,123147
20241223,133900,5115569987,498,500,501,498,4340
20241223,133800,5113406074,500,500,502,497,7246
20241223,133700,5109799129,502,500,503,499,15343
20241223,133600,5102135937,501,501,502,499,8393
20241223,133500,5097938203,501,503,503,501,5056
20241223,133400,5095399581,503,500,504,500,10520
20241223,133300,5090133677,501,502,503,499,23294
20241223,133200,5078474464,502,498,502,497,14229
20241223,133100,5071365248,501,501,501,496,33173
20241223,133000,5054830172,501,503,503,496,60592
20241223,132900,5024611130,503,505,507,500,82503
20241223,132800,4983255886,505,508,508,504,11839
20241223,132700,4977270104,506,507,508,506,9911
20241223,132600,4972245841,507,509,510,507,1855
20241223,132500,4971305324,507,509,510,507,4980
20241223,132400,4968779429,510,509,511,507,11539
20241223,132300,4962897986,506,512,512,506,33643
20241223,132200,4945812938,515,515,516,510,29165
20241223,132100,4930869062,515,513,516,513,7733
20241223,132000,4926887867,512,513,514,511,5617
20241223,131900,4924011403,514,515,517,514,6676
20241223,131800,4920572152,515,513,517,511,16330
20241223,131700,4912210492,513,516,516,513,8444
20241223,131600,4907866595,513,515,516,513,11583
20241223,131500,4901905358,515,517,520,514,29249
20241223,131400,4886805416,517,523,524,517,129569
20241223,131300,4819401605,523,511,523,509,83934
20241223,131200,4776060249,509,509,512,508,13606
20241223,131100,4769126883,508,514,515,508,33071
20241223,131000,4752186011,515,510,515,510,41763
20241223,130900,4730759137,511,504,511,504,28147
20241223,130800,4716433240,507,503,507,502,13973
20241223,130700,4709376818,503,505,505,500,33716
20241223,130600,4692468221,506,502,506,501,24305
20241223,130500,4680278620,502,507,507,502,16839
20241223,130400,4671807905,504,507,507,504,13680
20241223,130300,4664899085,507,508,509,506,4135
20241223,130200,4662803535,509,507,510,507,4083
20241223,130100,4660729547,507,509,509,506,7927
20241223,130000,4656709978,508,508,511,507,16205
20241223,125900,4648479508,508,511,511,508,7016
20241223,125800,4644909185,511,509,511,509,1166
20241223,125700,4644313519,509,508,510,508,10794
20241223,125600,4638819200,508,512,512,507,16962
20241223,125500,4630195751,512,512,512,508,3683
20241223,125400,4628319277,512,510,512,508,16013
20241223,125300,4620174233,512,512,513,509,12719
20241223,125200,4613671849,512,513,515,511,19617
20241223,125100,4603604789,511,508,514,508,29728
20241223,125000,4588402280,510,511,511,507,14343
20241223,124900,4581105183,510,509,511,509,575
20241223,124800,4580812042,510,509,511,507,14023
20241223,124700,4573692788,510,509,512,508,10399
20241223,124600,4568401030,510,512,512,510,5603
20241223,124500,4565535455,509,510,513,509,5100
20241223,124400,4562930713,508,511,512,508,25358
20241223,124300,4550026850,511,512,514,510,9901
20241223,124200,4544957906,512,512,514,511,8359
20241223,124100,4540679940,511,507,517,506,21973
20241223,124000,4529462867,507,511,511,507,17280
20241223,123900,4520667749,510,513,514,510,16785
20241223,123800,4512078895,512,510,515,510,2883
20241223,123700,4510603774,515,515,515,510,29195
20241223,123600,4495670696,514,519,519,514,22129
20241223,123500,4484230185,519,514,519,513,12479
20241223,123400,4477799415,514,518,520,514,14515
20241223,123300,4470292304,520,515,521,513,63679
20241223,123200,4437250540,515,511,516,510,43902
20241223,123100,4414793723,511,510,513,510,19823
20241223,123000,4404657712,513,516,516,511,42434
20241223,122900,4382913267,516,519,519,511,26138
20241223,122800,4369429748,519,514,519,512,51220
20241223,122700,4342972175,514,516,520,511,198255
20241223,122600,4240231862,515,509,516,508,60178
20241223,122500,4209339370,508,507,509,506,22091
20241223,122400,4198144860,506,503,508,502,14281
20241223,122300,4190918953,502,506,506,501,22023
20241223,122200,4179845087,505,509,509,505,20058
20241223,122100,4169668619,507,508,509,505,22766
20241223,122000,4158100261,506,508,512,506,43625
20241223,121900,4135879931,506,501,508,499,43830
20241223,121800,4113762575,501,500,501,500,3254
20241223,121700,4112133061,499,501,501,499,22834
20241223,121600,4100717684,501,502,502,501,5158
20241223,121500,4098131384,502,503,503,501,8128
20241223,121400,4094055226,502,501,503,501,2183
20241223,121300,4092960601,504,502,504,500,14515
20241223,121200,4085696030,503,502,505,502,6056
20241223,121100,4082643994,502,504,507,501,17724
20241223,121000,4073734677,503,508,509,503,17728
20241223,120900,4064763393,508,501,508,500,7215
20241223,120800,4061142761,503,505,505,500,21744
20241223,120700,4050214920,505,510,510,503,34576
20241223,120600,4032778376,507,510,512,505,45181
20241223,120500,4009819199,510,510,515,508,143230
20241223,120400,3936401877,510,505,510,504,29726
20241223,120300,3921307209,504,505,509,503,79176
20241223,120200,3881191402,504,497,505,497,25706
20241223,120100,3868286423,499,499,499,496,366
20241223,120000,3868104334,496,495,499,495,2534
20241223,115900,3866848675,495,495,496,495,4419
20241223,115800,3864660204,495,497,498,495,5078
20241223,115700,3862142748,497,497,497,492,13328
20241223,115600,3855562679,497,493,497,493,13542
20241223,115500,3848871804,494,496,496,494,6545
20241223,115400,3845634681,496,497,499,496,5347
20241223,115300,3842977389,499,499,501,498,14309
20241223,115200,3835837270,499,495,499,492,29705
20241223,115100,3821167632,495,497,497,494,13621
20241223,115000,3814401479,497,499,499,497,6486
20241223,114900,3811169378,501,499,501,499,493
20241223,114800,3810923357,499,503,503,499,15148
20241223,114700,3803339150,505,505,506,502,42191
20241223,114600,3782083044,503,504,507,499,54408
20241223,114500,3754642502,504,493,504,492,27343
20241223,114400,3741000504,494,492,494,486,54149
20241223,114300,3714479725,493,494,496,492,21898
20241223,114200,3703674602,495,495,496,495,4320
20241223,114100,3701535182,496,495,496,494,29688
20241223,114000,3686847631,495,498,498,495,22619
20241223,113900,3675628904,498,497,498,497,7784
20241223,113800,3671759815,497,498,500,497,6984
20241223,113700,3668288473,497,498,498,497,16332
20241223,113600,3660156921,498,499,499,497,9669
20241223,113500,3655339848,502,503,503,499,18537
20241223,113400,3646049875,503,498,503,497,9220
20241223,113300,3641427995,496,497,499,496,17235
20241223,113200,3632863606,496,495,496,494,21436
20241223,113100,3622255326,495,498,501,495,21452
20241223,113000,3611620156,498,503,503,497,33754
20241223,112900,3594765943,501,500,501,500,3353
20241223,112800,3593088181,500,505,505,500,14970
20241223,112700,3585582036,502,504,505,500,39303
20241223,112600,3565895505,503,509,509,503,4930
20241223,112500,3563412244,507,509,509,505,4611
20241223,112400,3561068086,509,508,509,507,8482
20241223,112300,3556755590,508,504,508,504,5961
20241223,112200,3553729089,508,505,508,504,11879
20241223,112100,3547704255,505,506,506,503,2704
20241223,112000,3546340154,506,508,510,502,10591
20241223,111900,3540980019,509,502,509,501,18900
20241223,111800,3531438411,502,503,504,501,3180
20241223,111700,3529840435,504,502,504,501,9340
20241223,111600,3525149306,502,501,504,500,2833
20241223,111500,3523727106,504,502,504,500,6695
20241223,111400,3520370422,502,503,504,502,16416
20241223,111300,3512128394,503,504,504,502,14164
20241223,111200,3505001629,504,504,504,502,8279
20241223,111100,3500830769,504,501,505,500,10371
20241223,111000,3495616214,503,503,503,498,40272
20241223,110900,3475477573,505,506,506,504,6778
20241223,110800,3472059506,504,511,512,503,33491
20241223,110700,3455052123,511,513,513,511,9893
20241223,110600,3449987449,512,512,513,512,18879
20241223,110500,3440316017,512,511,512,510,3598
20241223,110400,3438475378,511,511,512,510,3273
20241223,110300,3436804261,511,510,511,510,4748
20241223,110200,3434382752,511,509,512,508,8479
20241223,110100,3430065636,509,513,513,508,26530
20241223,110000,3416541125,513,511,514,510,19303
20241223,105900,3406648285,511,514,515,509,27331
20241223,105800,3392638414,514,507,515,507,48580
20241223,105700,3367765486,507,506,508,503,25795
20241223,105600,3354724895,506,506,507,504,2222
20241223,105500,3353603523,507,508,508,504,549
20241223,105400,3353325798,508,504,510,503,21370
20241223,105300,3342499057,505,506,506,500,31297
20241223,105200,3326794298,504,507,507,504,9314
20241223,105100,3322089623,507,505,508,505,4234
20241223,105000,3319943213,505,510,510,504,20983
20241223,104900,3309290688,509,508,511,508,34372
20241223,104800,3291791573,508,504,510,503,18557
20241223,104700,3282395043,504,505,506,501,11655
20241223,104600,3276517573,505,502,505,500,11537
20241223,104500,3270726608,502,498,502,498,11305
20241223,104400,3265063980,498,501,502,495,83532
20241223,104300,3223449622,501,507,508,501,24013
20241223,104200,3211325260,506,508,510,505,56797
20241223,104100,3182586852,510,511,513,508,20540
20241223,104000,3172107395,512,512,515,511,32913
20241223,103900,3155203663,511,510,515,510,41084
20241223,103800,3134150553,509,511,511,508,29306
20241223,103700,3119222300,510,514,515,508,73846
20241223,103600,3081388348,514,506,514,506,69459
20241223,103500,3046130090,507,510,514,505,137934
20241223,103400,2976132776,514,498,516,498,155687
20241223,103300,2896881087,500,501,504,495,23621
20241223,103200,2885037418,495,498,504,495,58285
20241223,103100,2855879901,498,498,500,498,11884
20241223,103000,2849950323,499,490,500,489,44638
20241223,102900,2827853751,491,494,495,490,28288
20241223,102800,2813937804,493,493,497,491,46354
20241223,102700,2791081309,493,500,500,493,21401
20241223,102600,2780487671,500,503,503,498,26030
20241223,102500,2767468684,503,497,503,495,15438
20241223,102400,2759776813,497,496,497,493,40164
20241223,102300,2739913182,496,500,501,494,31096
20241223,102200,2724476019,496,500,503,496,53621
20241223,102100,2697664545,500,508,508,492,141775
20241223,102000,2626680430,507,512,513,507,27516
20241223,101900,2612658628,511,513,513,509,13840
20241223,101800,2605594478,514,509,514,506,32959
20241223,101700,2588841071,507,516,516,507,84720
20241223,101600,2545570002,516,516,517,515,28463
20241223,101500,2530903120,517,519,520,515,48943
20241223,101400,2505597521,520,519,521,517,26641
20241223,101300,2491751322,521,519,521,517,45010
20241223,101200,2468374380,520,524,525,515,75337
20241223,101100,2429123818,524,513,524,513,87666
20241223,101000,2383807650,516,511,516,503,110268
20241223,100900,2327651173,511,517,517,511,32876
20241223,100800,2310758106,517,517,520,510,87171
20241223,100700,2265898110,517,523,525,516,56892
20241223,100600,2236270636,523,520,526,518,38322
20241223,100500,2216297546,527,525,538,519,145854
20241223,100400,2139329509,525,517,525,512,105733
20241223,100300,2084288187,517,513,518,506,66960
20241223,100200,2050061072,513,519,520,501,157561
20241223,100100,1969978763,520,520,529,513,140724
20241223,100000,1896703151,520,539,540,512,140722
20241223,095900,1822685213,540,539,546,535,268720
20241223,095800,1677570021,539,511,539,510,434448
20241223,095700,1448313434,510,510,510,510,0
20241223,095600,1448313434,510,510,510,510,0
20241223,095500,1448313434,510,506,510,501,115512
20241223,095400,1389610202,506,495,508,494,107183
20241223,095300,1336057163,494,485,500,485,120772
20241223,095200,1276458802,484,478,486,476,13883
20241223,095100,1269782652,476,482,482,467,79048
20241223,095000,1232104964,481,483,486,481,25662
20241223,094900,1219739821,481,489,490,481,32465
20241223,094800,1203969638,486,485,496,483,70628
20241223,094700,1169279567,482,485,487,480,47430
20241223,094600,1146350855,485,489,489,475,25649
20241223,094500,1133944532,489,469,491,469,83653
20241223,094400,1093705097,469,464,472,464,46231
20241223,094300,1072104952,464,464,464,464,0
20241223,094200,1072104952,464,464,464,464,0
20241223,094100,1072104952,464,473,476,464,57716
20241223,094000,1045098419,470,479,481,470,50449
20241223,093900,1021265698,479,487,487,464,207857
20241223,093800,923229984,487,489,497,482,89975
20241223,093700,879307884,486,501,507,480,175036
20241223,093600,793083898,500,504,530,500,421435
20241223,093500,577465136,505,515,522,504,209673
20241223,093400,470038131,504,504,504,504,0
20241223,093300,470038131,504,491,504,479,368879
20241223,093200,287009978,489,459,492,459,326545
20241223,093100,130972052,463,463,463,463,0
20241223,093000,130972052,463,463,463,463,0
20241223,092900,130972052,463,450,463,450,98322
20241223,092800,85812746,451,439,451,439,64340
20241223,092700,57219466,439,437,440,437,10267
20241223,092600,52711861,437,437,437,437,1000
20241223,092500,52274861,437,433,437,433,726
20241223,092400,51959103,436,435,436,435,5856
20241223,092300,49405889,433,433,433,433,0
20241223,092200,49405889,433,433,433,433,199
20241223,092100,49319722,432,434,434,432,13
20241223,092000,49314103,436,436,436,435,6922
20241223,091900,46296312,436,432,436,432,422
20241223,091800,46113465,433,434,434,433,1134
20241223,091700,45621363,434,436,436,434,4090
20241223,091600,43845593,436,436,436,436,0
20241223,091500,43845593,436,435,436,434,8565
20241223,091400,40111390,436,434,436,434,2618
20241223,091300,38972571,435,435,435,435,13
20241223,091200,38966916,435,435,435,435,2179
20241223,091100,38019051,435,434,435,434,5346
20241223,091000,35698871,434,434,434,433,4107
20241223,090900,33918935,433,435,435,433,510
20241223,090800,33698085,432,433,433,432,1284
20241223,090700,33142527,432,435,435,432,6546
20241223,090600,30298204,438,439,439,435,11416
20241223,090500,25296716,439,439,439,438,2346
20241223,090400,24266823,439,439,440,434,8473
20241223,090300,20547481,440,430,440,429,11369
20241223,090200,15596807,429,426,430,426,5375
20241223,090100,13291157,422,423,424,422,15192
20241223,090000,6865130,429,421,429,421,16285