stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,183400,41177043625,2630,2630,2630,2630,79078
20241204,183300,41177043625,2630,2630,2630,2630,0
20241204,183200,41177043625,2630,2630,2630,2630,0
20241204,183100,41177043625,2630,2630,2630,2630,0
20241204,183000,41177043625,2630,2630,2630,2630,0
20241204,182900,41177043625,2630,2630,2630,2630,0
20241204,182800,41177043625,2630,2630,2630,2630,0
20241204,182700,41177043625,2630,2630,2630,2630,0
20241204,182600,41177043625,2630,2630,2630,2630,0
20241204,182500,41177043625,2630,2630,2630,2630,0
20241204,182400,41177043625,2630,2630,2630,2630,0
20241204,182300,41177043625,2630,2630,2630,2630,0
20241204,182200,41177043625,2630,2630,2630,2630,0
20241204,182100,41177043625,2630,2630,2630,2630,0
20241204,182000,41177043625,2630,2630,2630,2630,0
20241204,181900,41177043625,2630,2630,2630,2630,0
20241204,181800,41177043625,2630,2630,2630,2630,0
20241204,181700,41177043625,2630,2630,2630,2630,0
20241204,181600,41177043625,2630,2630,2630,2630,0
20241204,181500,41177043625,2630,2630,2630,2630,0
20241204,181400,41177043625,2630,2630,2630,2630,0
20241204,181300,41177043625,2630,2630,2630,2630,0
20241204,181200,41177043625,2630,2630,2630,2630,0
20241204,181100,41177043625,2630,2630,2630,2630,0
20241204,181000,41177043625,2630,2630,2630,2630,0
20241204,180900,41177043625,2630,2630,2630,2630,0
20241204,180800,41177043625,2630,2630,2630,2630,0
20241204,180700,41177043625,2630,2630,2630,2630,0
20241204,180600,41177043625,2630,2630,2630,2630,0
20241204,180500,41177043625,2630,2630,2630,2630,0
20241204,180400,41177043625,2630,2630,2630,2630,79078
20241204,180300,41177043625,2630,2630,2630,2630,0
20241204,180200,41177043625,2630,2630,2630,2630,0
20241204,180100,41177043625,2630,2630,2630,2630,0
20241204,180000,41177043625,2630,2630,2630,2630,0
20241204,175900,41177043625,2630,2630,2630,2630,0
20241204,175800,41177043625,2630,2630,2630,2630,0
20241204,175700,41177043625,2630,2630,2630,2630,0
20241204,175600,41177043625,2630,2630,2630,2630,0
20241204,175500,41177043625,2630,2630,2630,2630,0
20241204,175400,41177043625,2630,2630,2630,2630,0
20241204,175300,41177043625,2630,2630,2630,2630,0
20241204,175200,41177043625,2630,2630,2630,2630,0
20241204,175100,41177043625,2630,2630,2630,2630,0
20241204,175000,41177043625,2630,2630,2630,2630,0
20241204,174900,41177043625,2630,2630,2630,2630,0
20241204,174800,41177043625,2630,2630,2630,2630,0
20241204,174700,41177043625,2630,2630,2630,2630,0
20241204,174600,41177043625,2630,2630,2630,2630,0
20241204,174500,41177043625,2630,2630,2630,2630,0
20241204,174400,41177043625,2630,2630,2630,2630,0
20241204,174300,41177043625,2630,2630,2630,2630,0
20241204,174200,41177043625,2630,2630,2630,2630,0
20241204,174100,41177043625,2630,2630,2630,2630,0
20241204,174000,41177043625,2630,2630,2630,2630,0
20241204,173900,41177043625,2630,2630,2630,2630,0
20241204,173800,41177043625,2630,2630,2630,2630,0
20241204,173700,41177043625,2630,2630,2630,2630,0
20241204,173600,41177043625,2630,2630,2630,2630,0
20241204,173500,41177043625,2630,2630,2630,2630,0
20241204,173400,41177043625,2630,2630,2630,2630,79078
20241204,173300,41177043625,2630,2630,2630,2630,0
20241204,173200,41177043625,2630,2630,2630,2630,0
20241204,173100,41177043625,2630,2630,2630,2630,0
20241204,173000,41177043625,2630,2630,2630,2630,0
20241204,172900,41177043625,2630,2630,2630,2630,0
20241204,172800,41177043625,2630,2630,2630,2630,0
20241204,172700,41177043625,2630,2630,2630,2630,0
20241204,172600,41177043625,2630,2630,2630,2630,0
20241204,172500,41177043625,2630,2630,2630,2630,0
20241204,172400,41177043625,2630,2630,2630,2630,0
20241204,172300,41177043625,2630,2630,2630,2630,0
20241204,172200,41177043625,2630,2630,2630,2630,0
20241204,172100,41177043625,2630,2630,2630,2630,0
20241204,172000,41177043625,2630,2630,2630,2630,0
20241204,171900,41177043625,2630,2630,2630,2630,0
20241204,171800,41177043625,2630,2630,2630,2630,0
20241204,171700,41177043625,2630,2630,2630,2630,0
20241204,171600,41177043625,2630,2630,2630,2630,0
20241204,171500,41177043625,2630,2630,2630,2630,0
20241204,171400,41177043625,2630,2630,2630,2630,0
20241204,171300,41177043625,2630,2630,2630,2630,0
20241204,171200,41177043625,2630,2630,2630,2630,0
20241204,171100,41177043625,2630,2630,2630,2630,0
20241204,171000,41177043625,2630,2630,2630,2630,0
20241204,170900,41177043625,2630,2630,2630,2630,0
20241204,170800,41177043625,2630,2630,2630,2630,0
20241204,170700,41177043625,2630,2630,2630,2630,0
20241204,170600,41177043625,2630,2630,2630,2630,0
20241204,170500,41177043625,2630,2630,2630,2630,0
20241204,170400,41177043625,2630,2630,2630,2630,79078
20241204,170300,41177043625,2630,2630,2630,2630,0
20241204,170200,41177043625,2630,2630,2630,2630,0
20241204,170100,41177043625,2630,2630,2630,2630,0
20241204,170000,41177043625,2630,2630,2630,2630,0
20241204,165900,41177043625,2630,2630,2630,2630,0
20241204,165800,41177043625,2630,2630,2630,2630,0
20241204,165700,41177043625,2630,2630,2630,2630,0
20241204,165600,41177043625,2630,2630,2630,2630,0
20241204,165500,41177043625,2630,2630,2630,2630,0
20241204,165400,41177043625,2630,2630,2630,2630,0
20241204,165300,41177043625,2630,2630,2630,2630,0
20241204,165200,41177043625,2630,2630,2630,2630,0
20241204,165100,41177043625,2630,2630,2630,2630,0
20241204,165000,41177043625,2630,2630,2630,2630,0
20241204,164900,41177043625,2630,2630,2630,2630,0
20241204,164800,41177043625,2630,2630,2630,2630,0
20241204,164700,41177043625,2630,2630,2630,2630,0
20241204,164600,41177043625,2630,2630,2630,2630,0
20241204,164500,41177043625,2630,2630,2630,2630,0
20241204,164400,41177043625,2630,2630,2630,2630,0
20241204,164300,41177043625,2630,2630,2630,2630,0
20241204,164200,41177043625,2630,2630,2630,2630,0
20241204,164100,41177043625,2630,2630,2630,2630,0
20241204,164000,41177043625,2630,2630,2630,2630,0
20241204,163900,41177043625,2630,2630,2630,2630,0
20241204,163800,41177043625,2630,2630,2630,2630,0
20241204,163700,41177043625,2630,2630,2630,2630,0
20241204,163600,41177043625,2630,2630,2630,2630,0
20241204,163500,41177043625,2630,2630,2630,2630,0
20241204,163400,41177043625,2630,2630,2630,2630,79078
20241204,163300,41177043625,2630,2630,2630,2630,0
20241204,163200,41177043625,2630,2630,2630,2630,0
20241204,163100,41177043625,2630,2630,2630,2630,0
20241204,163000,41177043625,2630,2630,2630,2630,0
20241204,162900,41177043625,2630,2630,2630,2630,0
20241204,162800,41177043625,2630,2630,2630,2630,0
20241204,162700,41177043625,2630,2630,2630,2630,0
20241204,162600,41177043625,2630,2630,2630,2630,0
20241204,162500,41177043625,2630,2630,2630,2630,0
20241204,162400,41177043625,2630,2630,2630,2630,0
20241204,162300,41177043625,2630,2630,2630,2630,0
20241204,162200,41177043625,2630,2630,2630,2630,0
20241204,162100,41177043625,2630,2630,2630,2630,0
20241204,162000,41177043625,2630,2630,2630,2630,0
20241204,161900,41177043625,2630,2630,2630,2630,0
20241204,161800,41177043625,2630,2630,2630,2630,0
20241204,161700,41177043625,2630,2630,2630,2630,0
20241204,161600,41177043625,2630,2630,2630,2630,0
20241204,161500,41177043625,2630,2630,2630,2630,0
20241204,161400,41177043625,2630,2630,2630,2630,0
20241204,161300,41177043625,2630,2630,2630,2630,0
20241204,161200,41177043625,2630,2630,2630,2630,0
20241204,161100,41177043625,2630,2630,2630,2630,0
20241204,161000,41177043625,2630,2630,2630,2630,0
20241204,160900,41177043625,2630,2630,2630,2630,0
20241204,160800,41177043625,2630,2630,2630,2630,0
20241204,160700,41177043625,2630,2630,2630,2630,0
20241204,160600,41177043625,2630,2630,2630,2630,0
20241204,160500,41177043625,2630,2630,2630,2630,0
20241204,160400,41177043625,2630,2630,2630,2630,79078
20241204,160300,41177043625,2630,2630,2630,2630,0
20241204,160200,41177043625,2630,2630,2630,2630,0
20241204,160100,41177043625,2630,2630,2630,2630,0
20241204,160000,41177043625,2630,2630,2630,2630,0
20241204,155900,41177043625,2630,2630,2630,2630,0
20241204,155800,41177043625,2630,2630,2630,2630,0
20241204,155700,41177043625,2630,2630,2630,2630,0
20241204,155600,41177043625,2630,2630,2630,2630,0
20241204,155500,41177043625,2630,2630,2630,2630,0
20241204,155400,41177043625,2630,2630,2630,2630,0
20241204,155300,41177043625,2630,2630,2630,2630,0
20241204,155200,41177043625,2630,2630,2630,2630,0
20241204,155100,41177043625,2630,2630,2630,2630,0
20241204,155000,41177043625,2630,2630,2630,2630,0
20241204,154900,41177043625,2630,2630,2630,2630,0
20241204,154800,41177043625,2630,2630,2630,2630,0
20241204,154700,41177043625,2630,2630,2630,2630,0
20241204,154600,41177043625,2630,2630,2630,2630,0
20241204,154500,41177043625,2630,2630,2630,2630,0
20241204,154400,41177043625,2630,2630,2630,2630,0
20241204,154300,41177043625,2630,2630,2630,2630,0
20241204,154200,41177043625,2630,2630,2630,2630,0
20241204,154100,41177043625,2630,2630,2630,2630,0
20241204,154000,41177043625,2630,2630,2630,2630,0
20241204,153900,41177043625,2630,2630,2630,2630,0
20241204,153800,41177043625,2630,2630,2630,2630,0
20241204,153700,41177043625,2630,2630,2630,2630,0
20241204,153600,41177043625,2630,2630,2630,2630,0
20241204,153500,41177043625,2630,2630,2630,2630,0
20241204,153400,41177043625,2630,2630,2630,2630,79078
20241204,153300,41177043625,2630,2630,2630,2630,0
20241204,153200,41177043625,2630,2630,2630,2630,0
20241204,153100,41177043625,2630,2630,2630,2630,0
20241204,153000,41177043625,2630,2630,2630,2630,79078
20241204,152900,40969068485,2625,2625,2625,2625,0
20241204,152800,40969068485,2625,2625,2625,2625,0
20241204,152700,40969068485,2625,2625,2625,2625,0
20241204,152600,40969068485,2625,2625,2625,2625,0
20241204,152500,40969068485,2625,2625,2625,2625,0
20241204,152400,40969068485,2625,2625,2625,2625,0
20241204,152300,40969068485,2625,2625,2625,2625,0
20241204,152200,40969068485,2625,2625,2625,2625,0
20241204,152100,40969068485,2625,2625,2625,2625,0
20241204,152000,40969068485,2625,2625,2625,2625,0
20241204,151900,40969068485,2625,2615,2625,2615,15993
20241204,151800,40927199490,2620,2610,2630,2610,30153
20241204,151700,40848185975,2610,2610,2615,2610,11487
20241204,151600,40818195880,2605,2605,2615,2585,47492
20241204,151500,40694887825,2605,2615,2620,2605,9443
20241204,151400,40670207555,2620,2620,2620,2620,2093
20241204,151300,40664723895,2620,2610,2620,2610,2658
20241204,151200,40657770835,2615,2615,2615,2610,4839
20241204,151100,40645128195,2605,2620,2620,2605,9398
20241204,151000,40620598485,2615,2620,2620,2610,4384
20241204,150900,40609131735,2615,2625,2625,2615,4598
20241204,150800,40597063885,2620,2630,2630,2620,12201
20241204,150700,40565026085,2630,2615,2630,2615,22599
20241204,150600,40505724885,2615,2600,2615,2600,37331
20241204,150500,40408434650,2600,2595,2600,2595,12199
20241204,150400,40376777735,2595,2595,2595,2595,8574
20241204,150300,40354528205,2595,2595,2595,2590,6095
20241204,150200,40338712380,2590,2590,2595,2590,1346
20241204,150100,40335224240,2590,2590,2590,2590,8197
20241204,150000,40313994010,2590,2595,2595,2590,4039
20241204,145900,40303532530,2590,2590,2590,2585,2686
20241204,145800,40296576440,2590,2595,2595,2585,10310
20241204,145700,40269909510,2595,2590,2595,2585,11511
20241204,145600,40240098495,2590,2595,2600,2590,26739
20241204,145500,40170814285,2595,2595,2595,2595,5468
20241204,145400,40156624825,2600,2600,2605,2595,12071
20241204,145300,40125275100,2605,2605,2605,2600,6007
20241204,145200,40109631865,2600,2600,2600,2600,9657
20241204,145100,40084523665,2600,2600,2600,2595,1896
20241204,145000,40079594515,2600,2605,2610,2600,6947
20241204,144900,40061520055,2610,2610,2615,2605,11819
20241204,144800,40030683475,2610,2600,2615,2600,7755
20241204,144700,40010453135,2595,2605,2605,2590,11267
20241204,144600,39981201600,2605,2600,2605,2600,6238
20241204,144500,39964982295,2600,2605,2605,2600,261
20241204,144400,39964302485,2605,2595,2605,2590,9408
20241204,144300,39939902730,2590,2605,2605,2590,22951
20241204,144200,39880315655,2605,2605,2610,2600,11176
20241204,144100,39851201410,2600,2600,2605,2600,3109
20241204,144000,39843112785,2605,2605,2605,2600,12118
20241204,143900,39811586525,2605,2610,2615,2605,12448
20241204,143800,39779136525,2615,2630,2630,2610,29885
20241204,143700,39700820680,2630,2625,2630,2625,3320
20241204,143600,39692094980,2625,2640,2640,2625,7601
20241204,143500,39672072460,2640,2630,2640,2630,3428
20241204,143400,39663046035,2630,2630,2635,2630,10202
20241204,143300,39636184500,2630,2640,2645,2630,10160
20241204,143200,39609403320,2645,2640,2645,2635,16332
20241204,143100,39566306895,2635,2630,2650,2630,32401
20241204,143000,39480907065,2625,2630,2630,2625,2579
20241204,142900,39474134105,2630,2630,2630,2620,4472
20241204,142800,39462395465,2630,2615,2630,2615,5001
20241204,142700,39449286020,2615,2625,2625,2615,6460
20241204,142600,39432378210,2625,2625,2625,2620,12
20241204,142500,39432346755,2630,2625,2630,2620,3585
20241204,142400,39422931680,2620,2610,2620,2610,13395
20241204,142300,39387856860,2610,2605,2610,2605,385
20241204,142200,39386852020,2605,2605,2610,2600,8815
20241204,142100,39363930845,2605,2605,2605,2605,1683
20241204,142000,39359546630,2605,2610,2610,2605,6960
20241204,141900,39341403820,2605,2610,2610,2600,44114
20241204,141800,39226614475,2610,2615,2615,2610,5807
20241204,141700,39211458180,2615,2615,2615,2610,9553
20241204,141600,39186489525,2615,2620,2620,2615,2950
20241204,141500,39178772765,2620,2625,2630,2620,3084
20241204,141400,39170682130,2625,2620,2625,2615,3022
20241204,141300,39162764295,2620,2625,2625,2615,2572
20241204,141200,39156032275,2620,2625,2625,2620,4035
20241204,141100,39145458420,2625,2630,2630,2625,4684
20241204,141000,39133157895,2630,2615,2630,2615,4163
20241204,140900,39122243980,2620,2620,2620,2615,7
20241204,140800,39122225645,2610,2615,2620,2610,8204
20241204,140700,39100770570,2620,2620,2620,2615,1601
20241204,140600,39096583615,2620,2615,2620,2610,6250
20241204,140500,39080245055,2615,2615,2615,2615,1549
20241204,140400,39076194420,2615,2615,2615,2610,1735
20241204,140300,39071661885,2615,2615,2615,2610,3114
20241204,140200,39063518780,2615,2605,2615,2605,617
20241204,140100,39061908580,2605,2620,2620,2605,18522
20241204,140000,39013606750,2615,2615,2620,2610,5844
20241204,135900,38998311445,2620,2610,2620,2610,4727
20241204,135800,38985970470,2610,2615,2615,2605,15619
20241204,135700,38945238220,2610,2615,2625,2610,19042
20241204,135600,38895440950,2615,2640,2640,2615,32506
20241204,135500,38810141400,2645,2650,2650,2635,1123
20241204,135400,38807171665,2635,2660,2660,2630,10781
20241204,135300,38778610090,2660,2630,2660,2620,33340
20241204,135200,38690539450,2635,2630,2635,2630,5662
20241204,135100,38675648210,2630,2630,2635,2625,3657
20241204,135000,38666026340,2625,2630,2630,2625,1327
20241204,134900,38662539380,2635,2625,2635,2625,1314
20241204,134800,38659083780,2630,2625,2635,2620,7935
20241204,134700,38638262105,2630,2630,2630,2625,10752
20241204,134600,38610034995,2630,2630,2630,2625,5588
20241204,134500,38595346575,2630,2630,2630,2630,2
20241204,134400,38595341315,2630,2630,2635,2625,5714
20241204,134300,38580312470,2630,2620,2630,2620,14095
20241204,134200,38543364025,2620,2625,2630,2620,13556
20241204,134100,38507807515,2625,2635,2640,2625,19190
20241204,134000,38457318920,2635,2640,2645,2635,7861
20241204,133900,38436555210,2645,2640,2645,2640,7025
20241204,133800,38417983195,2640,2635,2640,2635,1392
20241204,133700,38414313950,2640,2640,2650,2635,3384
20241204,133600,38405380180,2650,2640,2650,2630,6592
20241204,133500,38388005365,2640,2650,2650,2640,8016
20241204,133400,38366794855,2650,2645,2650,2645,18703
20241204,133300,38317288260,2640,2645,2650,2640,6360
20241204,133200,38300486075,2645,2650,2650,2645,3323
20241204,133100,38291694735,2650,2650,2650,2645,707
20241204,133000,38289824700,2650,2650,2650,2645,4333
20241204,132900,38278360935,2660,2655,2660,2650,9955
20241204,132800,38251934345,2660,2650,2660,2650,2698
20241204,132700,38244772240,2650,2650,2650,2645,4963
20241204,132600,38231621240,2650,2650,2655,2645,3887
20241204,132500,38221325365,2650,2650,2650,2645,1948
20241204,132400,38216165915,2650,2650,2650,2645,4055
20241204,132300,38205420580,2645,2650,2650,2645,1071
20241204,132200,38202587660,2645,2650,2655,2645,2433
20241204,132100,38196140360,2650,2640,2650,2640,6079
20241204,132000,38180049835,2645,2640,2645,2635,7514
20241204,131900,38160232955,2640,2640,2645,2635,2897
20241204,131800,38152587115,2640,2640,2645,2640,2418
20241204,131700,38146202565,2640,2655,2655,2640,14886
20241204,131600,38106820905,2660,2655,2660,2655,7665
20241204,131500,38086469815,2655,2655,2660,2650,8878
20241204,131400,38062880455,2660,2645,2660,2645,17991
20241204,131300,38015205020,2645,2640,2645,2640,1343
20241204,131200,38011658480,2640,2630,2640,2630,3064
20241204,131100,38003579900,2635,2635,2635,2630,238
20241204,131000,38002953870,2640,2640,2645,2625,11027
20241204,130900,37973911680,2640,2640,2640,2640,101
20241204,130800,37973645040,2645,2630,2645,2630,96
20241204,130700,37973391315,2645,2650,2650,2625,4320
20241204,130600,37962022890,2640,2655,2655,2640,7141
20241204,130500,37943123555,2650,2650,2650,2650,1299
20241204,130400,37939681205,2655,2635,2655,2635,5712
20241204,130300,37924552825,2645,2620,2645,2615,14165
20241204,130200,37887264800,2615,2625,2630,2615,3776
20241204,130100,37877373010,2620,2630,2630,2620,3571
20241204,130000,37868001465,2625,2630,2635,2625,1175
20241204,125900,37864915925,2635,2645,2645,2635,7402
20241204,125800,37845401555,2645,2650,2650,2645,3277
20241204,125700,37836723445,2645,2655,2655,2645,5752
20241204,125600,37821480570,2655,2645,2660,2645,21967
20241204,125500,37763271935,2640,2635,2640,2630,8595
20241204,125400,37740589240,2635,2635,2635,2630,76
20241204,125300,37740389220,2635,2640,2640,2630,3130
20241204,125200,37732141910,2640,2625,2640,2625,10162
20241204,125100,37705395920,2625,2620,2630,2620,710
20241204,125000,37703531150,2625,2625,2630,2620,370
20241204,124900,37702558605,2625,2630,2630,2620,1483
20241204,124800,37698665235,2630,2630,2630,2620,4227
20241204,124700,37687576400,2630,2630,2630,2620,6505
20241204,124600,37670484450,2630,2630,2630,2625,1765
20241204,124500,37665851265,2630,2630,2630,2625,524
20241204,124400,37664473185,2630,2630,2630,2625,102
20241204,124300,37664205200,2630,2625,2630,2620,1695
20241204,124200,37659755835,2625,2610,2625,2610,573
20241204,124100,37658253615,2620,2615,2620,2615,184
20241204,124000,37657772155,2615,2620,2620,2610,7717
20241204,123900,37637619405,2620,2620,2620,2610,13117
20241204,123800,37603282090,2625,2635,2635,2625,2976
20241204,123700,37595457010,2635,2625,2640,2620,4445
20241204,123600,37583766655,2625,2625,2625,2620,2285
20241204,123500,37577774560,2625,2620,2630,2620,8681
20241204,123400,37554987525,2620,2605,2620,2605,9105
20241204,123300,37531212465,2605,2610,2610,2600,4017
20241204,123200,37520734515,2610,2600,2610,2600,5627
20241204,123100,37506082965,2600,2600,2600,2590,2398
20241204,123000,37499850245,2595,2605,2605,2590,6534
20241204,122900,37482901515,2605,2600,2605,2595,5026
20241204,122800,37469834330,2600,2600,2600,2590,1588
20241204,122700,37465713815,2600,2595,2600,2590,2144
20241204,122600,37460157305,2600,2605,2605,2590,5363
20241204,122500,37446230230,2605,2605,2605,2600,2447
20241204,122400,37439867335,2600,2605,2605,2600,713
20241204,122300,37438011685,2605,2595,2605,2590,3158
20241204,122200,37429804985,2595,2590,2595,2585,4876
20241204,122100,37417183640,2580,2600,2600,2580,20523
20241204,122000,37363936035,2600,2600,2600,2595,4116
20241204,121900,37353251645,2580,2600,2600,2580,10823
20241204,121800,37325221645,2595,2575,2605,2570,12907
20241204,121700,37291829745,2570,2565,2575,2565,13589
20241204,121600,37256891405,2565,2570,2575,2565,4763
20241204,121500,37244660250,2570,2570,2570,2565,5160
20241204,121400,37231400050,2565,2570,2575,2565,35900
20241204,121300,37139282130,2570,2580,2580,2570,34666
20241204,121200,37050099155,2575,2570,2580,2570,11138
20241204,121100,37021377330,2575,2570,2580,2565,27623
20241204,121000,36950316250,2575,2590,2590,2565,29670
20241204,120900,36874017855,2590,2600,2605,2575,40139
20241204,120800,36770263660,2600,2605,2605,2595,25178
20241204,120700,36704870765,2600,2605,2610,2600,8039
20241204,120600,36683929955,2605,2605,2610,2600,17101
20241204,120500,36639406930,2610,2605,2615,2605,5052
20241204,120400,36626220590,2610,2615,2615,2605,26170
20241204,120300,36557857540,2615,2630,2630,2615,14806
20241204,120200,36519051635,2630,2630,2630,2620,6797
20241204,120100,36501194465,2625,2625,2630,2625,6542
20241204,120000,36484021710,2625,2640,2640,2625,7972
20241204,115900,36463064840,2630,2645,2645,2630,6306
20241204,115800,36446452580,2645,2635,2645,2635,2391
20241204,115700,36440135005,2635,2635,2645,2635,3159
20241204,115600,36431806040,2635,2640,2645,2635,5372
20241204,115500,36417639715,2635,2650,2650,2630,26431
20241204,115400,36347693100,2655,2655,2660,2650,6484
20241204,115300,36330483345,2655,2655,2665,2650,15289
20241204,115200,36289870555,2655,2660,2660,2655,13848
20241204,115100,36253036100,2660,2650,2665,2650,10336
20241204,115000,36225576920,2650,2645,2655,2640,11667
20241204,114900,36194686650,2645,2655,2660,2645,16801
20241204,114800,36150110440,2655,2650,2655,2650,2462
20241204,114700,36143583915,2650,2655,2655,2650,9182
20241204,114600,36119236460,2655,2650,2660,2635,24838
20241204,114500,36053509210,2655,2650,2660,2650,19328
20241204,114400,36002231510,2645,2630,2645,2625,17174
20241204,114300,35957027040,2630,2650,2655,2630,37172
20241204,114200,35858986490,2645,2655,2660,2645,17370
20241204,114100,35812939435,2645,2660,2660,2640,25131
20241204,114000,35746418990,2655,2655,2660,2645,30190
20241204,113900,35666279510,2660,2650,2665,2645,41551
20241204,113800,35555948700,2655,2630,2665,2630,28797
20241204,113700,35479617420,2635,2630,2645,2625,26854
20241204,113600,35408951185,2635,2630,2640,2625,14196
20241204,113500,35371567875,2625,2615,2630,2615,9742
20241204,113400,35346011865,2625,2625,2630,2610,24065
20241204,113300,35282930530,2625,2625,2625,2610,16399
20241204,113200,35240045545,2625,2625,2630,2600,69495
20241204,113100,35058453685,2625,2630,2645,2625,18845
20241204,113000,35008900355,2630,2655,2655,2625,44749
20241204,112900,34890857000,2650,2655,2655,2645,9623
20241204,112800,34865373455,2665,2660,2665,2650,10866
20241204,112700,34836523405,2670,2665,2670,2650,10705
20241204,112600,34808081335,2665,2660,2665,2655,18338
20241204,112500,34759380110,2650,2650,2670,2645,23973
20241204,112400,34695774185,2660,2670,2680,2650,28585
20241204,112300,34619773780,2665,2675,2675,2665,7980
20241204,112200,34598449750,2675,2670,2680,2670,12592
20241204,112100,34564806050,2675,2670,2690,2665,10369
20241204,112000,34537050100,2680,2665,2680,2650,14951
20241204,111900,34497178260,2665,2685,2695,2650,92900
20241204,111800,34249044045,2690,2700,2700,2685,18458
20241204,111700,34199359825,2695,2700,2710,2695,13970
20241204,111600,34161586680,2700,2705,2705,2695,6244
20241204,111500,34144710305,2705,2700,2715,2690,21219
20241204,111400,34087485855,2685,2705,2705,2685,25548
20241204,111300,34018708545,2705,2710,2720,2700,17625
20241204,111200,33970928955,2715,2700,2725,2700,19669
20241204,111100,33917573405,2695,2700,2705,2690,15002
20241204,111000,33877116265,2700,2700,2710,2680,80335
20241204,110900,33660816225,2705,2725,2760,2695,112129
20241204,110800,33355404520,2725,2735,2745,2715,104678
20241204,110700,33069673085,2735,2745,2755,2730,49567
20241204,110600,32933880170,2745,2755,2760,2730,110505
20241204,110500,32630196225,2760,2725,2775,2715,227116
20241204,110400,32005990635,2725,2700,2740,2700,52907
20241204,110300,31861798840,2710,2705,2715,2695,35824
20241204,110200,31764978105,2700,2720,2720,2700,62209
20241204,110100,31596398560,2715,2690,2735,2690,78693
20241204,110000,31382667725,2690,2720,2725,2690,100770
20241204,105900,31109541560,2720,2715,2730,2710,86252
20241204,105800,30874794455,2715,2705,2740,2700,142623
20241204,105700,30486803640,2705,2715,2720,2690,125339
20241204,105600,30147381800,2715,2695,2720,2690,133007
20241204,105500,29787048645,2695,2690,2740,2680,289216
20241204,105400,29000607855,2680,2665,2715,2665,235713
20241204,105300,28365529790,2660,2680,2690,2650,116405
20241204,105200,28054718235,2680,2615,2685,2605,135628
20241204,105100,27694744950,2610,2610,2615,2600,9940
20241204,105000,27668829455,2610,2605,2620,2600,13195
20241204,104900,27634415815,2605,2595,2605,2590,6095
20241204,104800,27618576865,2600,2580,2600,2580,23630
20241204,104700,27557352525,2580,2590,2590,2575,17319
20241204,104600,27512622125,2590,2590,2595,2585,2735
20241204,104500,27505539895,2595,2575,2595,2575,4447
20241204,104400,27494040675,2570,2595,2600,2570,48798
20241204,104300,27367982260,2600,2585,2600,2585,6973
20241204,104200,27349890335,2585,2605,2605,2580,17163
20241204,104100,27305473590,2585,2615,2625,2585,44487
20241204,104000,27189718450,2625,2610,2625,2610,8804
20241204,103900,27166661480,2610,2620,2620,2610,9459
20241204,103800,27141923765,2620,2630,2635,2620,23722
20241204,103700,27079709730,2635,2625,2635,2620,23325
20241204,103600,27018473625,2625,2605,2625,2600,8452
20241204,103500,26996398225,2610,2615,2620,2600,48590
20241204,103400,26869805450,2620,2620,2630,2610,23577
20241204,103300,26808069765,2625,2630,2640,2620,20014
20241204,103200,26755434040,2630,2650,2650,2630,36091
20241204,103100,26660248730,2650,2625,2660,2620,103349
20241204,103000,26387629120,2630,2625,2645,2615,52220
20241204,102900,26250573285,2635,2650,2650,2625,56163
20241204,102800,26102527895,2650,2650,2650,2645,13976
20241204,102700,26065524355,2645,2650,2655,2640,44936
20241204,102600,25946570770,2655,2645,2655,2645,12110
20241204,102500,25914483905,2650,2650,2670,2640,70239
20241204,102400,25727952705,2655,2625,2665,2625,52484
20241204,102300,25588818180,2630,2640,2640,2625,31838
20241204,102200,25505071785,2635,2645,2650,2630,41008
20241204,102100,25396649220,2635,2630,2655,2625,51805
20241204,102000,25259876735,2630,2635,2640,2625,25581
20241204,101900,25192544050,2635,2630,2640,2615,22643
20241204,101800,25132964050,2630,2610,2650,2600,31036
20241204,101700,25051521585,2610,2610,2630,2605,67963
20241204,101600,24873792390,2630,2635,2655,2610,189523
20241204,101500,24373424970,2640,2580,2645,2580,150336
20241204,101400,23978835080,2585,2580,2585,2575,9848
20241204,101300,23953421570,2585,2565,2590,2565,12092
20241204,101200,23922230885,2570,2565,2570,2560,5362
20241204,101100,23908467300,2560,2570,2575,2560,41871
20241204,101000,23800939305,2575,2575,2585,2565,8723
20241204,100900,23778482535,2565,2560,2585,2560,23111
20241204,100800,23719123545,2555,2565,2565,2555,12804
20241204,100700,23686348845,2560,2565,2565,2555,16290
20241204,100600,23644658805,2565,2570,2575,2560,9204
20241204,100500,23621053010,2575,2585,2590,2565,15036
20241204,100400,23582341855,2590,2590,2595,2580,29113
20241204,100300,23506991020,2590,2590,2600,2575,26216
20241204,100200,23439228430,2590,2590,2595,2585,14121
20241204,100100,23402655530,2595,2590,2600,2580,35143
20241204,100000,23311665335,2590,2610,2615,2580,56928
20241204,095900,23163906490,2600,2550,2630,2550,104152
20241204,095800,22893571470,2550,2555,2555,2550,17043
20241204,095700,22850068275,2550,2555,2555,2545,10475
20241204,095600,22823377880,2550,2570,2570,2550,7301
20241204,095500,22804721545,2575,2545,2575,2535,42355
20241204,095400,22696467350,2540,2545,2555,2540,7636
20241204,095300,22677044805,2550,2555,2555,2540,14951
20241204,095200,22638959570,2560,2555,2565,2550,9301
20241204,095100,22615175360,2555,2545,2565,2545,11918
20241204,095000,22584712820,2540,2535,2545,2530,5425
20241204,094900,22570961430,2530,2555,2555,2530,22130
20241204,094800,22514725655,2560,2540,2560,2530,17203
20241204,094700,22470923105,2540,2560,2565,2525,59226
20241204,094600,22319965160,2565,2580,2600,2565,83447
20241204,094500,22104036325,2585,2545,2600,2540,96019
20241204,094400,21856255785,2550,2545,2565,2525,44614
20241204,094300,21742577995,2545,2540,2550,2530,16649
20241204,094200,21700336005,2540,2535,2555,2525,23186
20241204,094100,21641530370,2535,2525,2540,2520,20674
20241204,094000,21589249505,2525,2515,2530,2510,7032
20241204,093900,21571507555,2510,2535,2535,2505,41880
20241204,093800,21466197700,2535,2535,2540,2510,21316
20241204,093700,21412466390,2525,2550,2575,2525,73728
20241204,093600,21224412255,2550,2555,2560,2535,43983
20241204,093500,21112278640,2555,2515,2565,2515,94737
20241204,093400,20870886620,2510,2520,2520,2500,43343
20241204,093300,20762308510,2515,2520,2525,2515,7964
20241204,093200,20742275795,2525,2530,2530,2515,9521
20241204,093100,20718268880,2525,2520,2540,2520,21675
20241204,093000,20663444200,2525,2495,2525,2485,48503
20241204,092900,20541799280,2485,2510,2515,2485,85683
20241204,092800,20327795595,2510,2510,2515,2500,20685
20241204,092700,20275946745,2510,2520,2525,2500,26827
20241204,092600,20208649450,2520,2530,2540,2520,36464
20241204,092500,20116411170,2535,2545,2550,2530,26862
20241204,092400,20048164915,2540,2525,2540,2505,56644
20241204,092300,19905172350,2520,2550,2550,2520,37021
20241204,092200,19811162595,2550,2530,2555,2525,108552
20241204,092100,19535123415,2540,2530,2545,2505,64384
20241204,092000,19372661240,2530,2490,2550,2465,117885
20241204,091900,19077130855,2490,2515,2525,2470,116995
20241204,091800,18785913430,2505,2530,2535,2480,153224
20241204,091700,18401885775,2535,2530,2540,2515,63773
20241204,091600,18240861885,2530,2540,2580,2520,154021
20241204,091500,17847620340,2545,2565,2570,2515,172592
20241204,091400,17408944275,2570,2570,2570,2520,191478
20241204,091300,16921389565,2565,2625,2650,2565,199497
20241204,091200,16401477065,2620,2655,2665,2605,190647
20241204,091100,15900995395,2655,2680,2695,2650,224504
20241204,091000,15303639275,2680,2700,2710,2680,153797
20241204,090900,14889317120,2705,2685,2740,2680,239900
20241204,090800,14238136160,2680,2720,2755,2670,380858
20241204,090700,13208790875,2715,2770,2780,2715,680509
20241204,090600,11339148810,2770,2725,2835,2670,1207613
20241204,090500,8001020265,2715,2620,2745,2580,637118
20241204,090400,6292050860,2625,2700,2720,2580,559955
20241204,090300,4791827365,2720,2720,2720,2720,0
20241204,090200,4791827365,2720,2660,2720,2635,473899
20241204,090100,3515616720,2670,2510,2670,2455,419887
20241204,090000,2440661115,2515,2475,2600,2470,676729