stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,184600,2762987073,2050,2050,2050,2050,9808
20241101,184500,2762987073,2050,2050,2050,2050,0
20241101,184400,2762987073,2050,2050,2050,2050,0
20241101,184300,2762987073,2050,2050,2050,2050,0
20241101,184200,2762987073,2050,2050,2050,2050,0
20241101,184100,2762987073,2050,2050,2050,2050,0
20241101,184000,2762987073,2050,2050,2050,2050,0
20241101,183900,2762987073,2050,2050,2050,2050,0
20241101,183800,2762987073,2050,2050,2050,2050,0
20241101,183700,2762987073,2050,2050,2050,2050,0
20241101,183600,2762987073,2050,2050,2050,2050,0
20241101,183500,2762987073,2050,2050,2050,2050,0
20241101,183400,2762987073,2050,2050,2050,2050,0
20241101,183300,2762987073,2050,2050,2050,2050,0
20241101,183200,2762987073,2050,2050,2050,2050,0
20241101,183100,2762987073,2050,2050,2050,2050,0
20241101,183000,2762987073,2050,2050,2050,2050,0
20241101,182900,2762987073,2050,2050,2050,2050,0
20241101,182800,2762987073,2050,2050,2050,2050,0
20241101,182700,2762987073,2050,2050,2050,2050,0
20241101,182600,2762987073,2050,2050,2050,2050,0
20241101,182500,2762987073,2050,2050,2050,2050,0
20241101,182400,2762987073,2050,2050,2050,2050,0
20241101,182300,2762987073,2050,2050,2050,2050,0
20241101,182200,2762987073,2050,2050,2050,2050,0
20241101,182100,2762987073,2050,2050,2050,2050,0
20241101,182000,2762987073,2050,2050,2050,2050,0
20241101,181900,2762987073,2050,2050,2050,2050,0
20241101,181800,2762987073,2050,2050,2050,2050,0
20241101,181700,2762987073,2050,2050,2050,2050,0
20241101,181600,2762987073,2050,2050,2050,2050,9808
20241101,181500,2762987073,2050,2050,2050,2050,0
20241101,181400,2762987073,2050,2050,2050,2050,0
20241101,181300,2762987073,2050,2050,2050,2050,0
20241101,181200,2762987073,2050,2050,2050,2050,0
20241101,181100,2762987073,2050,2050,2050,2050,0
20241101,181000,2762987073,2050,2050,2050,2050,0
20241101,180900,2762987073,2050,2050,2050,2050,0
20241101,180800,2762987073,2050,2050,2050,2050,0
20241101,180700,2762987073,2050,2050,2050,2050,0
20241101,180600,2762987073,2050,2050,2050,2050,0
20241101,180500,2762987073,2050,2050,2050,2050,0
20241101,180400,2762987073,2050,2050,2050,2050,0
20241101,180300,2762987073,2050,2050,2050,2050,0
20241101,180200,2762987073,2050,2050,2050,2050,0
20241101,180100,2762987073,2050,2050,2050,2050,0
20241101,180000,2762987073,2050,2050,2050,2050,0
20241101,175900,2762987073,2050,2050,2050,2050,0
20241101,175800,2762987073,2050,2050,2050,2050,0
20241101,175700,2762987073,2050,2050,2050,2050,0
20241101,175600,2762987073,2050,2050,2050,2050,0
20241101,175500,2762987073,2050,2050,2050,2050,0
20241101,175400,2762987073,2050,2050,2050,2050,0
20241101,175300,2762987073,2050,2050,2050,2050,0
20241101,175200,2762987073,2050,2050,2050,2050,0
20241101,175100,2762987073,2050,2050,2050,2050,0
20241101,175000,2762987073,2050,2050,2050,2050,0
20241101,174900,2762987073,2050,2050,2050,2050,0
20241101,174800,2762987073,2050,2050,2050,2050,0
20241101,174700,2762987073,2050,2050,2050,2050,0
20241101,174600,2762987073,2050,2050,2050,2050,9808
20241101,174500,2762987073,2050,2050,2050,2050,0
20241101,174400,2762987073,2050,2050,2050,2050,0
20241101,174300,2762987073,2050,2050,2050,2050,0
20241101,174200,2762987073,2050,2050,2050,2050,0
20241101,174100,2762987073,2050,2050,2050,2050,0
20241101,174000,2762987073,2050,2050,2050,2050,0
20241101,173900,2762987073,2050,2050,2050,2050,0
20241101,173800,2762987073,2050,2050,2050,2050,0
20241101,173700,2762987073,2050,2050,2050,2050,0
20241101,173600,2762987073,2050,2050,2050,2050,0
20241101,173500,2762987073,2050,2050,2050,2050,0
20241101,173400,2762987073,2050,2050,2050,2050,0
20241101,173300,2762987073,2050,2050,2050,2050,0
20241101,173200,2762987073,2050,2050,2050,2050,0
20241101,173100,2762987073,2050,2050,2050,2050,0
20241101,173000,2762987073,2050,2050,2050,2050,0
20241101,172900,2762987073,2050,2050,2050,2050,0
20241101,172800,2762987073,2050,2050,2050,2050,0
20241101,172700,2762987073,2050,2050,2050,2050,0
20241101,172600,2762987073,2050,2050,2050,2050,0
20241101,172500,2762987073,2050,2050,2050,2050,0
20241101,172400,2762987073,2050,2050,2050,2050,0
20241101,172300,2762987073,2050,2050,2050,2050,0
20241101,172200,2762987073,2050,2050,2050,2050,0
20241101,172100,2762987073,2050,2050,2050,2050,0
20241101,172000,2762987073,2050,2050,2050,2050,0
20241101,171900,2762987073,2050,2050,2050,2050,0
20241101,171800,2762987073,2050,2050,2050,2050,0
20241101,171700,2762987073,2050,2050,2050,2050,0
20241101,171600,2762987073,2050,2050,2050,2050,9808
20241101,171500,2762987073,2050,2050,2050,2050,0
20241101,171400,2762987073,2050,2050,2050,2050,0
20241101,171300,2762987073,2050,2050,2050,2050,0
20241101,171200,2762987073,2050,2050,2050,2050,0
20241101,171100,2762987073,2050,2050,2050,2050,0
20241101,171000,2762987073,2050,2050,2050,2050,0
20241101,170900,2762987073,2050,2050,2050,2050,0
20241101,170800,2762987073,2050,2050,2050,2050,0
20241101,170700,2762987073,2050,2050,2050,2050,0
20241101,170600,2762987073,2050,2050,2050,2050,0
20241101,170500,2762987073,2050,2050,2050,2050,0
20241101,170400,2762987073,2050,2050,2050,2050,0
20241101,170300,2762987073,2050,2050,2050,2050,0
20241101,170200,2762987073,2050,2050,2050,2050,0
20241101,170100,2762987073,2050,2050,2050,2050,0
20241101,170000,2762987073,2050,2050,2050,2050,0
20241101,165900,2762987073,2050,2050,2050,2050,0
20241101,165800,2762987073,2050,2050,2050,2050,0
20241101,165700,2762987073,2050,2050,2050,2050,0
20241101,165600,2762987073,2050,2050,2050,2050,0
20241101,165500,2762987073,2050,2050,2050,2050,0
20241101,165400,2762987073,2050,2050,2050,2050,0
20241101,165300,2762987073,2050,2050,2050,2050,0
20241101,165200,2762987073,2050,2050,2050,2050,0
20241101,165100,2762987073,2050,2050,2050,2050,0
20241101,165000,2762987073,2050,2050,2050,2050,0
20241101,164900,2762987073,2050,2050,2050,2050,0
20241101,164800,2762987073,2050,2050,2050,2050,0
20241101,164700,2762987073,2050,2050,2050,2050,0
20241101,164600,2762987073,2050,2050,2050,2050,9808
20241101,164500,2762987073,2050,2050,2050,2050,0
20241101,164400,2762987073,2050,2050,2050,2050,0
20241101,164300,2762987073,2050,2050,2050,2050,0
20241101,164200,2762987073,2050,2050,2050,2050,0
20241101,164100,2762987073,2050,2050,2050,2050,0
20241101,164000,2762987073,2050,2050,2050,2050,0
20241101,163900,2762987073,2050,2050,2050,2050,0
20241101,163800,2762987073,2050,2050,2050,2050,0
20241101,163700,2762987073,2050,2050,2050,2050,0
20241101,163600,2762987073,2050,2050,2050,2050,0
20241101,163500,2762987073,2050,2050,2050,2050,0
20241101,163400,2762987073,2050,2050,2050,2050,0
20241101,163300,2762987073,2050,2050,2050,2050,0
20241101,163200,2762987073,2050,2050,2050,2050,0
20241101,163100,2762987073,2050,2050,2050,2050,0
20241101,163000,2762987073,2050,2050,2050,2050,0
20241101,162900,2762987073,2050,2050,2050,2050,0
20241101,162800,2762987073,2050,2050,2050,2050,0
20241101,162700,2762987073,2050,2050,2050,2050,0
20241101,162600,2762987073,2050,2050,2050,2050,0
20241101,162500,2762987073,2050,2050,2050,2050,0
20241101,162400,2762987073,2050,2050,2050,2050,0
20241101,162300,2762987073,2050,2050,2050,2050,0
20241101,162200,2762987073,2050,2050,2050,2050,0
20241101,162100,2762987073,2050,2050,2050,2050,0
20241101,162000,2762987073,2050,2050,2050,2050,0
20241101,161900,2762987073,2050,2050,2050,2050,0
20241101,161800,2762987073,2050,2050,2050,2050,0
20241101,161700,2762987073,2050,2050,2050,2050,0
20241101,161600,2762987073,2050,2050,2050,2050,9808
20241101,161500,2762987073,2050,2050,2050,2050,0
20241101,161400,2762987073,2050,2050,2050,2050,0
20241101,161300,2762987073,2050,2050,2050,2050,0
20241101,161200,2762987073,2050,2050,2050,2050,0
20241101,161100,2762987073,2050,2050,2050,2050,0
20241101,161000,2762987073,2050,2050,2050,2050,0
20241101,160900,2762987073,2050,2050,2050,2050,0
20241101,160800,2762987073,2050,2050,2050,2050,0
20241101,160700,2762987073,2050,2050,2050,2050,0
20241101,160600,2762987073,2050,2050,2050,2050,0
20241101,160500,2762987073,2050,2050,2050,2050,0
20241101,160400,2762987073,2050,2050,2050,2050,0
20241101,160300,2762987073,2050,2050,2050,2050,0
20241101,160200,2762987073,2050,2050,2050,2050,0
20241101,160100,2762987073,2050,2050,2050,2050,0
20241101,160000,2762987073,2050,2050,2050,2050,0
20241101,155900,2762987073,2050,2050,2050,2050,0
20241101,155800,2762987073,2050,2050,2050,2050,0
20241101,155700,2762987073,2050,2050,2050,2050,0
20241101,155600,2762987073,2050,2050,2050,2050,0
20241101,155500,2762987073,2050,2050,2050,2050,0
20241101,155400,2762987073,2050,2050,2050,2050,0
20241101,155300,2762987073,2050,2050,2050,2050,0
20241101,155200,2762987073,2050,2050,2050,2050,0
20241101,155100,2762987073,2050,2050,2050,2050,0
20241101,155000,2762987073,2050,2050,2050,2050,0
20241101,154900,2762987073,2050,2050,2050,2050,0
20241101,154800,2762987073,2050,2050,2050,2050,0
20241101,154700,2762987073,2050,2050,2050,2050,0
20241101,154600,2762987073,2050,2050,2050,2050,9808
20241101,154500,2762987073,2050,2050,2050,2050,0
20241101,154400,2762987073,2050,2050,2050,2050,0
20241101,154300,2762987073,2050,2050,2050,2050,0
20241101,154200,2762987073,2050,2050,2050,2050,0
20241101,154100,2762987073,2050,2050,2050,2050,0
20241101,154000,2762987073,2050,2050,2050,2050,0
20241101,153900,2762987073,2050,2050,2050,2050,0
20241101,153800,2762987073,2050,2050,2050,2050,0
20241101,153700,2762987073,2050,2050,2050,2050,0
20241101,153600,2762987073,2050,2050,2050,2050,0
20241101,153500,2762987073,2050,2050,2050,2050,0
20241101,153400,2762987073,2050,2050,2050,2050,0
20241101,153300,2762987073,2050,2050,2050,2050,0
20241101,153200,2762987073,2050,2050,2050,2050,0
20241101,153100,2762987073,2050,2050,2050,2050,0
20241101,153000,2762987073,2050,2050,2050,2050,9808
20241101,152900,2742880673,2035,2035,2035,2035,0
20241101,152800,2742880673,2035,2035,2035,2035,0
20241101,152700,2742880673,2035,2035,2035,2035,0
20241101,152600,2742880673,2035,2035,2035,2035,0
20241101,152500,2742880673,2035,2035,2035,2035,0
20241101,152400,2742880673,2035,2035,2035,2035,0
20241101,152300,2742880673,2035,2035,2035,2035,0
20241101,152200,2742880673,2035,2035,2035,2035,0
20241101,152100,2742880673,2035,2035,2035,2035,0
20241101,152000,2742880673,2035,2035,2035,2035,0
20241101,151900,2742880673,2035,2025,2035,2020,5153
20241101,151800,2732467973,2025,2030,2030,2020,324
20241101,151700,2731811873,2035,2035,2035,2035,4303
20241101,151600,2723055268,2040,2040,2040,2040,0
20241101,151500,2723055268,2040,2050,2050,2040,512
20241101,151400,2722009503,2055,2050,2055,2045,850
20241101,151300,2720268443,2060,2030,2060,2020,11176
20241101,151200,2697517483,2030,2025,2030,2025,314
20241101,151100,2696880083,2025,2030,2030,2025,600
20241101,151000,2695664278,2025,2020,2030,2020,2313
20241101,150900,2690983328,2020,2010,2020,2010,918
20241101,150800,2689129998,2010,2005,2010,2005,5602
20241101,150700,2677892588,2005,2000,2005,2000,9204
20241101,150600,2659482908,2000,2005,2005,2000,6989
20241101,150500,2645486908,2000,1992,2005,1985,41775
20241101,150400,2562074039,1993,2000,2000,1993,15696
20241101,150300,2530727797,2000,2005,2005,2000,3158
20241101,150200,2524407057,2005,2010,2010,2005,400
20241101,150100,2523604057,2010,2010,2010,2010,0
20241101,150000,2523604057,2010,2010,2010,2010,183
20241101,145900,2523236227,2005,2000,2005,2000,993
20241101,145800,2521247927,2005,2005,2005,2000,384
20241101,145700,2520478147,2005,2000,2005,1999,4886
20241101,145600,2510710251,2005,2000,2005,1999,1648
20241101,145500,2507415507,2000,2005,2005,2000,3325
20241101,145400,2500764882,2000,1999,2005,1999,117
20241101,145300,2500530885,1999,1999,2010,1999,11791
20241101,145200,2476960623,1999,2000,2010,1999,1172
20241101,145100,2474615552,2010,2010,2010,2010,355
20241101,145000,2473902002,2010,1999,2010,1999,1295
20241101,144900,2471308533,2000,2000,2005,1997,10114
20241101,144800,2451087148,1997,1998,2000,1997,8103
20241101,144700,2434897456,1999,2000,2005,1999,17822
20241101,144600,2399248965,2005,2005,2010,2005,4283
20241101,144500,2390661540,2010,2005,2015,2005,7537
20241101,144400,2375545165,2020,2020,2020,2010,1595
20241101,144300,2372339185,2005,2015,2015,2005,13277
20241101,144200,2345662215,2035,2035,2035,2035,1
20241101,144100,2345660180,2035,2020,2035,2015,2103
20241101,144000,2341422540,2015,2020,2020,2015,529
20241101,143900,2340356105,2020,2020,2035,2020,1302
20241101,143800,2337725850,2020,2035,2035,2020,1296
20241101,143700,2335107735,2020,2030,2035,2020,6257
20241101,143600,2322436740,2025,2020,2030,2020,1156
20241101,143500,2320100080,2020,2015,2030,2010,7507
20241101,143400,2304938865,2025,2020,2025,2020,50
20241101,143300,2304837785,2015,2030,2030,2015,5044
20241101,143200,2294674110,2020,2030,2030,2020,263
20241101,143100,2294142840,2020,2020,2020,2020,1117
20241101,143000,2291886500,2020,2020,2020,2020,600
20241101,142900,2290674500,2020,2020,2020,2020,63
20241101,142800,2290547240,2015,2015,2020,2015,4886
20241101,142700,2280695025,2015,2025,2025,2015,13615
20241101,142600,2253190220,2020,2030,2030,2020,13680
20241101,142500,2225474440,2030,2035,2035,2030,714
20241101,142400,2224024415,2035,2035,2035,2035,150
20241101,142300,2223719165,2035,2020,2035,2020,292
20241101,142200,2223127870,2020,2040,2040,2020,13175
20241101,142100,2196373240,2045,2045,2045,2045,0
20241101,142000,2196373240,2045,2045,2045,2045,0
20241101,141900,2196373240,2045,2045,2045,2045,138
20241101,141800,2196091030,2050,2050,2050,2050,0
20241101,141700,2196091030,2050,2050,2050,2035,23308
20241101,141600,2148414330,2055,2055,2055,2055,0
20241101,141500,2148414330,2055,2050,2055,2050,42
20241101,141400,2148328225,2050,2050,2050,2050,0
20241101,141300,2148328225,2050,2050,2050,2050,2
20241101,141200,2148324125,2050,2050,2050,2050,0
20241101,141100,2148324125,2050,2050,2050,2050,2991
20241101,141000,2142192575,2050,2050,2050,2050,740
20241101,140900,2140675575,2050,2050,2050,2050,400
20241101,140800,2139855575,2050,2050,2050,2050,0
20241101,140700,2139855575,2050,2055,2055,2050,10000
20241101,140600,2119352575,2055,2050,2055,2050,3901
20241101,140500,2111346720,2050,2045,2050,2045,5
20241101,140400,2111336475,2045,2040,2050,2040,2253
20241101,140300,2106730835,2040,2045,2045,2040,3967
20241101,140200,2098638150,2045,2045,2045,2045,488
20241101,140100,2097640190,2040,2040,2040,2040,0
20241101,140000,2097640190,2040,2040,2040,2040,2000
20241101,135900,2093560190,2045,2045,2045,2045,1998
20241101,135800,2089474280,2045,2045,2045,2045,0
20241101,135700,2089474280,2045,2045,2045,2045,0
20241101,135600,2089474280,2045,2045,2045,2040,588
20241101,135500,2088274585,2045,2045,2045,2045,3193
20241101,135400,2081744900,2035,2035,2035,2035,0
20241101,135300,2081744900,2035,2035,2035,2035,1
20241101,135200,2081742865,2040,2030,2040,2030,147
20241101,135100,2081443955,2040,2030,2040,2030,550
20241101,135000,2080326980,2035,2035,2035,2035,20
20241101,134900,2080286280,2035,2030,2035,2025,2204
20241101,134800,2075821645,2030,2030,2030,2025,2007
20241101,134700,2071752470,2030,2025,2030,2025,6186
20241101,134600,2059217820,2025,2030,2030,2025,1000
20241101,134500,2057189200,2035,2030,2035,2030,580
20241101,134400,2056011400,2025,2025,2025,2020,5296
20241101,134300,2045292800,2020,2030,2030,2020,6630
20241101,134200,2031853525,2035,2040,2040,2035,1580
20241101,134100,2028635335,2040,2040,2040,2040,0
20241101,134000,2028635335,2040,2040,2040,2040,740
20241101,133900,2027125735,2040,2040,2040,2040,598
20241101,133800,2025905815,2040,2035,2040,2035,620
20241101,133700,2024643515,2030,2035,2035,2030,5613
20241101,133600,2013222930,2035,2035,2045,2035,701
20241101,133500,2011796385,2045,2045,2045,2035,313
20241101,133400,2011157220,2045,2055,2055,2045,1451
20241101,133300,2008189905,2045,2045,2045,2045,266
20241101,133200,2007645935,2045,2055,2055,2045,7
20241101,133100,2007631560,2055,2050,2055,2050,2525
20241101,133000,2002455060,2055,2040,2055,2040,8836
20241101,132900,1984358025,2040,2040,2040,2035,4080
20241101,132800,1976035225,2040,2040,2050,2040,8648
20241101,132700,1958391745,2040,2040,2040,2040,200
20241101,132600,1957983745,2040,2045,2055,2040,2689
20241101,132500,1952483990,2055,2050,2055,2045,12747
20241101,132400,1926354565,2050,2055,2060,2040,14634
20241101,132300,1896374935,2055,2060,2060,2050,9971
20241101,132200,1875875990,2060,2060,2060,2060,1623
20241101,132100,1872532610,2055,2055,2055,2055,10
20241101,132000,1872512060,2055,2065,2065,2055,4619
20241101,131900,1863012180,2065,2065,2065,2065,288
20241101,131800,1862417460,2060,2060,2060,2060,0
20241101,131700,1862417460,2060,2065,2065,2060,70
20241101,131600,1862272920,2060,2065,2065,2060,7560
20241101,131500,1846686690,2065,2065,2065,2065,2
20241101,131400,1846682560,2070,2085,2085,2070,55857
20241101,131300,1730600970,2090,2090,2090,2090,13288
20241101,131200,1702829050,2095,2100,2100,2095,12894
20241101,131100,1675774490,2100,2100,2100,2100,0
20241101,131000,1675774490,2100,2100,2100,2100,1000
20241101,130900,1673674490,2100,2100,2100,2100,0
20241101,130800,1673674490,2100,2100,2100,2100,0
20241101,130700,1673674490,2100,2100,2100,2100,965
20241101,130600,1671647990,2100,2100,2100,2100,0
20241101,130500,1671647990,2100,2100,2100,2100,0
20241101,130400,1671647990,2100,2100,2100,2100,0
20241101,130300,1671647990,2100,2100,2100,2100,0
20241101,130200,1671647990,2100,2100,2100,2100,10
20241101,130100,1671626990,2100,2105,2105,2100,439
20241101,130000,1670705075,2105,2105,2105,2105,1
20241101,125900,1670702970,2100,2100,2100,2100,1621
20241101,125800,1667298870,2095,2095,2095,2095,1663
20241101,125700,1663814885,2095,2095,2095,2095,730
20241101,125600,1662285535,2095,2095,2095,2095,1006
20241101,125500,1660177965,2095,2095,2095,2095,3430
20241101,125400,1652992115,2100,2100,2100,2100,0
20241101,125300,1652992115,2100,2100,2100,2100,64
20241101,125200,1652857715,2095,2095,2095,2095,1300
20241101,125100,1650134215,2100,2100,2100,2100,1033
20241101,125000,1647964915,2100,2100,2100,2100,732
20241101,124900,1646427715,2100,2100,2100,2100,641
20241101,124800,1645081615,2100,2100,2100,2100,0
20241101,124700,1645081615,2100,2100,2100,2100,500
20241101,124600,1644031615,2100,2100,2100,2100,0
20241101,124500,1644031615,2100,2100,2100,2100,0
20241101,124400,1644031615,2100,2100,2100,2100,0
20241101,124300,1644031615,2100,2100,2100,2100,16
20241101,124200,1643998015,2095,2095,2100,2095,5714
20241101,124100,1632008465,2095,2095,2095,2095,70
20241101,124000,1631861815,2095,2095,2095,2090,4884
20241101,123900,1621643035,2095,2095,2095,2095,4756
20241101,123800,1611679215,2090,2090,2090,2090,0
20241101,123700,1611679215,2090,2090,2090,2090,0
20241101,123600,1611679215,2090,2090,2090,2090,0
20241101,123500,1611679215,2090,2095,2095,2090,25
20241101,123400,1611626880,2090,2090,2090,2090,17
20241101,123300,1611591350,2090,2090,2090,2090,48
20241101,123200,1611491030,2100,2090,2100,2090,99
20241101,123100,1611284110,2085,2085,2085,2085,0
20241101,123000,1611284110,2085,2085,2085,2085,0
20241101,122900,1611284110,2085,2085,2085,2085,1
20241101,122800,1611282025,2090,2090,2090,2090,1687
20241101,122700,1607756195,2090,2095,2095,2090,5059
20241101,122600,1597163465,2095,2095,2095,2095,0
20241101,122500,1597163465,2095,2095,2095,2095,0
20241101,122400,1597163465,2095,2095,2095,2095,16
20241101,122300,1597129945,2095,2095,2095,2095,0
20241101,122200,1597129945,2095,2100,2100,2095,3212
20241101,122100,1590397930,2100,2100,2100,2100,1
20241101,122000,1590395830,2115,2115,2115,2100,1006
20241101,121900,1588283140,2095,2095,2095,2095,0
20241101,121800,1588283140,2095,2110,2110,2095,13594
20241101,121700,1559763950,2110,2110,2110,2110,42
20241101,121600,1559675330,2110,2110,2110,2110,65
20241101,121500,1559538180,2115,2115,2115,2115,0
20241101,121400,1559538180,2115,2115,2115,2115,5388
20241101,121300,1548142560,2115,2115,2115,2115,0
20241101,121200,1548142560,2115,2115,2115,2115,0
20241101,121100,1548142560,2115,2105,2115,2100,2027
20241101,121000,1543875540,2110,2110,2110,2110,0
20241101,120900,1543875540,2110,2110,2110,2110,390
20241101,120800,1543052640,2110,2110,2110,2110,148
20241101,120700,1542740360,2110,2110,2110,2110,0
20241101,120600,1542740360,2110,2110,2110,2110,0
20241101,120500,1542740360,2110,2110,2110,2110,0
20241101,120400,1542740360,2110,2115,2115,2110,430
20241101,120300,1541833030,2110,2110,2110,2110,0
20241101,120200,1541833030,2110,2110,2110,2110,0
20241101,120100,1541833030,2110,2110,2110,2110,20
20241101,120000,1541790830,2110,2110,2110,2110,1494
20241101,115900,1538638490,2120,2120,2120,2120,0
20241101,115800,1538638490,2120,2120,2120,2120,51
20241101,115700,1538530370,2120,2120,2120,2120,258
20241101,115600,1537983410,2120,2115,2120,2110,1060
20241101,115500,1535741745,2115,2115,2115,2115,2800
20241101,115400,1529819745,2115,2105,2115,2105,4484
20241101,115300,1520339645,2105,2105,2105,2105,0
20241101,115200,1520339645,2105,2110,2110,2105,3395
20241101,115100,1513180670,2110,2110,2110,2110,1500
20241101,115000,1510015670,2110,2110,2110,2110,0
20241101,114900,1510015670,2110,2110,2110,2110,0
20241101,114800,1510015670,2110,2110,2110,2110,6495
20241101,114700,1496311220,2110,2110,2110,2110,100
20241101,114600,1496100220,2105,2105,2105,2105,76
20241101,114500,1495940240,2105,2105,2105,2105,0
20241101,114400,1495940240,2105,2105,2105,2105,2050
20241101,114300,1491624990,2105,2100,2105,2100,496
20241101,114200,1490583365,2100,2095,2100,2095,1318
20241101,114100,1487817155,2095,2095,2100,2095,821
20241101,114000,1486095300,2095,2095,2095,2095,0
20241101,113900,1486095300,2095,2095,2095,2095,1132
20241101,113800,1483723760,2100,2100,2100,2100,5
20241101,113700,1483713260,2100,2100,2100,2100,0
20241101,113600,1483713260,2100,2095,2100,2095,1374
20241101,113500,1480833230,2090,2085,2090,2085,3038
20241101,113400,1474485310,2090,2090,2090,2090,73
20241101,113300,1474332740,2090,2090,2090,2090,110
20241101,113200,1474102840,2090,2090,2090,2090,559
20241101,113100,1472934530,2090,2090,2090,2090,810
20241101,113000,1471241630,2090,2090,2090,2090,1000
20241101,112900,1469151630,2090,2090,2090,2090,1613
20241101,112800,1465780460,2095,2085,2095,2085,1302
20241101,112700,1463064690,2095,2090,2095,2090,771
20241101,112600,1461452945,2085,2085,2085,2085,0
20241101,112500,1461452945,2085,2090,2090,2085,120
20241101,112400,1461202195,2090,2090,2090,2090,0
20241101,112300,1461202195,2090,2090,2090,2090,0
20241101,112200,1461202195,2090,2090,2090,2090,0
20241101,112100,1461202195,2090,2090,2090,2090,2710
20241101,112000,1455538295,2090,2090,2090,2090,0
20241101,111900,1455538295,2090,2090,2090,2090,260
20241101,111800,1454994895,2090,2085,2090,2080,301
20241101,111700,1454368800,2080,2080,2080,2080,100
20241101,111600,1454160800,2080,2085,2090,2080,6510
20241101,111500,1440591485,2080,2080,2080,2080,363
20241101,111400,1439836445,2080,2080,2080,2080,1072
20241101,111300,1437606685,2080,2080,2080,2080,165
20241101,111200,1437263485,2080,2080,2080,2080,10
20241101,111100,1437242685,2085,2085,2085,2085,0
20241101,111000,1437242685,2085,2085,2085,2085,1481
20241101,110900,1434154800,2080,2080,2085,2080,1257
20241101,110800,1431539740,2080,2080,2085,2080,3036
20241101,110700,1425224050,2080,2080,2080,2080,1026
20241101,110600,1423089970,2085,2085,2090,2085,6696
20241101,110500,1409122310,2080,2080,2080,2075,127
20241101,110400,1408858430,2080,2095,2095,2080,16558
20241101,110300,1374362460,2095,2095,2095,2095,129
20241101,110200,1374092205,2090,2095,2095,2090,740
20241101,110100,1372542405,2095,2095,2095,2095,107
20241101,110000,1372318240,2095,2100,2110,2095,3087
20241101,105900,1365842135,2105,2105,2105,2105,107
20241101,105800,1365616900,2105,2105,2105,2105,0
20241101,105700,1365616900,2105,2100,2105,2100,219
20241101,105600,1365156405,2105,2105,2105,2105,400
20241101,105500,1364314405,2105,2105,2105,2105,107
20241101,105400,1364089170,2105,2105,2105,2105,7
20241101,105300,1364074435,2105,2095,2105,2095,1258
20241101,105200,1361436670,2095,2090,2095,2090,797
20241101,105100,1359767455,2095,2095,2095,2090,2618
20241101,105000,1354287745,2095,2095,2095,2095,1
20241101,104900,1354285650,2095,2095,2095,2095,81
20241101,104800,1354115955,2090,2095,2095,2090,1359
20241101,104700,1351273920,2090,2100,2100,2090,1446
20241101,104600,1348238000,2100,2100,2100,2095,3136
20241101,104500,1341665000,2105,2105,2105,2095,706
20241101,104400,1340178890,2100,2090,2100,2090,7360
20241101,104300,1324764445,2085,2095,2095,2080,5913
20241101,104200,1312404505,2095,2100,2100,2095,1770
20241101,104100,1308693190,2095,2105,2105,2090,492
20241101,104000,1307662560,2085,2100,2110,2085,8247
20241101,103900,1290402920,2110,2110,2110,2110,1617
20241101,103800,1286991050,2110,2095,2110,2090,2928
20241101,103700,1280842325,2085,2100,2100,2085,11112
20241101,103600,1257596775,2100,2100,2100,2100,313
20241101,103500,1256939475,2105,2100,2105,2100,1687
20241101,103400,1253395235,2095,2100,2105,2095,6336
20241101,103300,1240094800,2100,2125,2125,2100,45046
20241101,103200,1144927905,2125,2130,2130,2125,1347
20241101,103100,1142062415,2140,2140,2140,2130,4686
20241101,103000,1132074025,2140,2145,2145,2135,1722
20241101,102900,1128388775,2145,2150,2150,2145,324
20241101,102800,1127693545,2150,2130,2150,2130,6366
20241101,102700,1114059440,2130,2130,2130,2130,49
20241101,102600,1113955070,2125,2125,2125,2125,200
20241101,102500,1113530070,2125,2125,2125,2125,248
20241101,102400,1113003070,2125,2135,2135,2125,5656
20241101,102300,1100945390,2140,2140,2140,2140,128
20241101,102200,1100671470,2140,2135,2140,2135,101
20241101,102100,1100455335,2140,2140,2140,2140,1
20241101,102000,1100453195,2135,2135,2140,2135,628
20241101,101900,1099111085,2140,2130,2140,2130,216
20241101,101800,1098649335,2140,2130,2140,2130,5146
20241101,101700,1087687705,2130,2130,2140,2130,787
20241101,101600,1086008635,2140,2130,2140,2130,1163
20241101,101500,1083530015,2130,2130,2130,2130,0
20241101,101400,1083530015,2130,2130,2135,2125,3096
20241101,101300,1076930595,2130,2130,2135,2130,339
20241101,101200,1076208025,2130,2130,2130,2130,1596
20241101,101100,1072808545,2130,2135,2135,2130,2267
20241101,101000,1067978755,2135,2135,2135,2130,1781
20241101,100900,1064176555,2140,2150,2150,2135,1732
20241101,100800,1060471485,2145,2150,2150,2145,8891
20241101,100700,1041381855,2150,2145,2150,2135,8067
20241101,100600,1024080450,2145,2135,2145,2135,11225
20241101,100500,1000044930,2140,2140,2145,2140,1858
20241101,100400,996067810,2135,2120,2135,2120,3622
20241101,100300,988341110,2120,2120,2125,2120,366
20241101,100200,987564565,2120,2120,2130,2120,1247
20241101,100100,984920555,2120,2120,2120,2120,789
20241101,100000,983247875,2115,2125,2130,2115,3707
20241101,095900,975388080,2125,2125,2125,2120,7112
20241101,095800,960290080,2125,2125,2125,2125,93
20241101,095700,960092455,2125,2125,2125,2125,1143
20241101,095600,957663580,2130,2135,2135,2130,2076
20241101,095500,953241650,2135,2130,2135,2130,2691
20241101,095400,947501320,2130,2130,2135,2130,2549
20241101,095300,942066705,2130,2130,2130,2130,500
20241101,095200,941001705,2125,2130,2130,2125,1922
20241101,095100,936908845,2130,2130,2130,2130,94
20241101,095000,936708625,2125,2130,2130,2125,1048
20241101,094900,934476435,2130,2125,2130,2125,10199
20241101,094800,912775775,2125,2130,2135,2125,2473
20241101,094700,907508780,2135,2130,2135,2130,4079
20241101,094600,898817615,2130,2130,2130,2125,4688
20241101,094500,888844675,2125,2125,2130,2125,781
20241101,094400,887185035,2125,2130,2130,2125,311
20241101,094300,886523605,2130,2130,2135,2130,102
20241101,094200,886306295,2135,2110,2135,2110,8231
20241101,094100,868833515,2105,2110,2110,2105,281
20241101,094000,868242005,2110,2095,2110,2095,830
20241101,093900,866500585,2095,2110,2110,2095,1102
20241101,093800,864191880,2090,2090,2110,2090,118
20241101,093700,863944640,2090,2105,2105,2090,6122
20241101,093600,851127780,2105,2100,2115,2100,786
20241101,093500,849476165,2100,2110,2110,2100,5829
20241101,093400,837229385,2105,2115,2115,2105,4433
20241101,093300,827885280,2110,2105,2110,2105,4424
20241101,093200,818553640,2105,2105,2105,2105,3532
20241101,093100,811118780,2110,2115,2115,2110,5891
20241101,093000,798673145,2125,2125,2125,2125,255
20241101,092900,798131270,2125,2115,2125,2115,2658
20241101,092800,792509590,2115,2120,2130,2115,5740
20241101,092700,780365320,2115,2110,2115,2110,1006
20241101,092600,778237660,2110,2110,2110,2110,1122
20241101,092500,775870240,2110,2100,2110,2100,9017
20241101,092400,756921210,2100,2120,2130,2100,6013
20241101,092300,744225420,2130,2140,2140,2125,8744
20241101,092200,725547730,2140,2150,2150,2130,7636
20241101,092100,709194440,2150,2130,2150,2130,19852
20241101,092000,666668170,2130,2130,2135,2125,3347
20241101,091900,659539155,2125,2130,2130,2125,2067
20241101,091800,655140695,2130,2125,2130,2115,10359
20241101,091700,633128005,2130,2130,2135,2120,7366
20241101,091600,617458230,2130,2120,2130,2115,17508
20241101,091500,580282115,2120,2115,2120,2110,6682
20241101,091400,566173900,2115,2100,2115,2095,34753
20241101,091300,493139325,2115,2105,2115,2100,2535
20241101,091200,487795325,2105,2085,2105,2080,10054
20241101,091100,466844610,2090,2115,2120,2090,16206
20241101,091000,432833830,2100,2105,2120,2100,9345
20241101,090900,413066850,2095,2115,2120,2085,19028
20241101,090800,372960270,2105,2100,2125,2100,46405
20241101,090700,275048780,2100,2090,2100,2085,13502
20241101,090600,246729185,2090,2085,2095,2085,10657
20241101,090500,224504655,2085,2095,2100,2085,14802
20241101,090400,193478295,2100,2085,2100,2080,16364
20241101,090300,159171595,2090,2100,2105,2075,11408
20241101,090200,135306060,2100,2080,2105,2075,26297
20241101,090100,80264165,2075,2030,2075,2030,20665
20241101,090000,37728090,2025,2010,2025,2010,18764