stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,193900,2280440705,2095,2095,2095,2095,5855
20241101,193800,2280440705,2095,2095,2095,2095,0
20241101,193700,2280440705,2095,2095,2095,2095,0
20241101,193600,2280440705,2095,2095,2095,2095,0
20241101,193500,2280440705,2095,2095,2095,2095,0
20241101,193400,2280440705,2095,2095,2095,2095,0
20241101,193300,2280440705,2095,2095,2095,2095,0
20241101,193200,2280440705,2095,2095,2095,2095,0
20241101,193100,2280440705,2095,2095,2095,2095,0
20241101,193000,2280440705,2095,2095,2095,2095,0
20241101,192900,2280440705,2095,2095,2095,2095,0
20241101,192800,2280440705,2095,2095,2095,2095,0
20241101,192700,2280440705,2095,2095,2095,2095,0
20241101,192600,2280440705,2095,2095,2095,2095,0
20241101,192500,2280440705,2095,2095,2095,2095,0
20241101,192400,2280440705,2095,2095,2095,2095,0
20241101,192300,2280440705,2095,2095,2095,2095,0
20241101,192200,2280440705,2095,2095,2095,2095,0
20241101,192100,2280440705,2095,2095,2095,2095,0
20241101,192000,2280440705,2095,2095,2095,2095,0
20241101,191900,2280440705,2095,2095,2095,2095,0
20241101,191800,2280440705,2095,2095,2095,2095,0
20241101,191700,2280440705,2095,2095,2095,2095,0
20241101,191600,2280440705,2095,2095,2095,2095,0
20241101,191500,2280440705,2095,2095,2095,2095,0
20241101,191400,2280440705,2095,2095,2095,2095,0
20241101,191300,2280440705,2095,2095,2095,2095,0
20241101,191200,2280440705,2095,2095,2095,2095,0
20241101,191100,2280440705,2095,2095,2095,2095,0
20241101,191000,2280440705,2095,2095,2095,2095,0
20241101,190900,2280440705,2095,2095,2095,2095,5855
20241101,190800,2280440705,2095,2095,2095,2095,0
20241101,190700,2280440705,2095,2095,2095,2095,0
20241101,190600,2280440705,2095,2095,2095,2095,0
20241101,190500,2280440705,2095,2095,2095,2095,0
20241101,190400,2280440705,2095,2095,2095,2095,0
20241101,190300,2280440705,2095,2095,2095,2095,0
20241101,190200,2280440705,2095,2095,2095,2095,0
20241101,190100,2280440705,2095,2095,2095,2095,0
20241101,190000,2280440705,2095,2095,2095,2095,0
20241101,185900,2280440705,2095,2095,2095,2095,0
20241101,185800,2280440705,2095,2095,2095,2095,0
20241101,185700,2280440705,2095,2095,2095,2095,0
20241101,185600,2280440705,2095,2095,2095,2095,0
20241101,185500,2280440705,2095,2095,2095,2095,0
20241101,185400,2280440705,2095,2095,2095,2095,0
20241101,185300,2280440705,2095,2095,2095,2095,0
20241101,185200,2280440705,2095,2095,2095,2095,0
20241101,185100,2280440705,2095,2095,2095,2095,0
20241101,185000,2280440705,2095,2095,2095,2095,0
20241101,184900,2280440705,2095,2095,2095,2095,0
20241101,184800,2280440705,2095,2095,2095,2095,0
20241101,184700,2280440705,2095,2095,2095,2095,0
20241101,184600,2280440705,2095,2095,2095,2095,0
20241101,184500,2280440705,2095,2095,2095,2095,0
20241101,184400,2280440705,2095,2095,2095,2095,0
20241101,184300,2280440705,2095,2095,2095,2095,0
20241101,184200,2280440705,2095,2095,2095,2095,0
20241101,184100,2280440705,2095,2095,2095,2095,0
20241101,184000,2280440705,2095,2095,2095,2095,0
20241101,183900,2280440705,2095,2095,2095,2095,5855
20241101,183800,2280440705,2095,2095,2095,2095,0
20241101,183700,2280440705,2095,2095,2095,2095,0
20241101,183600,2280440705,2095,2095,2095,2095,0
20241101,183500,2280440705,2095,2095,2095,2095,0
20241101,183400,2280440705,2095,2095,2095,2095,0
20241101,183300,2280440705,2095,2095,2095,2095,0
20241101,183200,2280440705,2095,2095,2095,2095,0
20241101,183100,2280440705,2095,2095,2095,2095,0
20241101,183000,2280440705,2095,2095,2095,2095,0
20241101,182900,2280440705,2095,2095,2095,2095,0
20241101,182800,2280440705,2095,2095,2095,2095,0
20241101,182700,2280440705,2095,2095,2095,2095,0
20241101,182600,2280440705,2095,2095,2095,2095,0
20241101,182500,2280440705,2095,2095,2095,2095,0
20241101,182400,2280440705,2095,2095,2095,2095,0
20241101,182300,2280440705,2095,2095,2095,2095,0
20241101,182200,2280440705,2095,2095,2095,2095,0
20241101,182100,2280440705,2095,2095,2095,2095,0
20241101,182000,2280440705,2095,2095,2095,2095,0
20241101,181900,2280440705,2095,2095,2095,2095,0
20241101,181800,2280440705,2095,2095,2095,2095,0
20241101,181700,2280440705,2095,2095,2095,2095,0
20241101,181600,2280440705,2095,2095,2095,2095,0
20241101,181500,2280440705,2095,2095,2095,2095,0
20241101,181400,2280440705,2095,2095,2095,2095,0
20241101,181300,2280440705,2095,2095,2095,2095,0
20241101,181200,2280440705,2095,2095,2095,2095,0
20241101,181100,2280440705,2095,2095,2095,2095,0
20241101,181000,2280440705,2095,2095,2095,2095,0
20241101,180900,2280440705,2095,2095,2095,2095,5855
20241101,180800,2280440705,2095,2095,2095,2095,0
20241101,180700,2280440705,2095,2095,2095,2095,0
20241101,180600,2280440705,2095,2095,2095,2095,0
20241101,180500,2280440705,2095,2095,2095,2095,0
20241101,180400,2280440705,2095,2095,2095,2095,0
20241101,180300,2280440705,2095,2095,2095,2095,0
20241101,180200,2280440705,2095,2095,2095,2095,0
20241101,180100,2280440705,2095,2095,2095,2095,0
20241101,180000,2280440705,2095,2095,2095,2095,0
20241101,175900,2280440705,2095,2095,2095,2095,0
20241101,175800,2280440705,2095,2095,2095,2095,0
20241101,175700,2280440705,2095,2095,2095,2095,0
20241101,175600,2280440705,2095,2095,2095,2095,0
20241101,175500,2280440705,2095,2095,2095,2095,0
20241101,175400,2280440705,2095,2095,2095,2095,0
20241101,175300,2280440705,2095,2095,2095,2095,0
20241101,175200,2280440705,2095,2095,2095,2095,0
20241101,175100,2280440705,2095,2095,2095,2095,0
20241101,175000,2280440705,2095,2095,2095,2095,0
20241101,174900,2280440705,2095,2095,2095,2095,0
20241101,174800,2280440705,2095,2095,2095,2095,0
20241101,174700,2280440705,2095,2095,2095,2095,0
20241101,174600,2280440705,2095,2095,2095,2095,0
20241101,174500,2280440705,2095,2095,2095,2095,0
20241101,174400,2280440705,2095,2095,2095,2095,0
20241101,174300,2280440705,2095,2095,2095,2095,0
20241101,174200,2280440705,2095,2095,2095,2095,0
20241101,174100,2280440705,2095,2095,2095,2095,0
20241101,174000,2280440705,2095,2095,2095,2095,0
20241101,173900,2280440705,2095,2095,2095,2095,5855
20241101,173800,2280440705,2095,2095,2095,2095,0
20241101,173700,2280440705,2095,2095,2095,2095,0
20241101,173600,2280440705,2095,2095,2095,2095,0
20241101,173500,2280440705,2095,2095,2095,2095,0
20241101,173400,2280440705,2095,2095,2095,2095,0
20241101,173300,2280440705,2095,2095,2095,2095,0
20241101,173200,2280440705,2095,2095,2095,2095,0
20241101,173100,2280440705,2095,2095,2095,2095,0
20241101,173000,2280440705,2095,2095,2095,2095,0
20241101,172900,2280440705,2095,2095,2095,2095,0
20241101,172800,2280440705,2095,2095,2095,2095,0
20241101,172700,2280440705,2095,2095,2095,2095,0
20241101,172600,2280440705,2095,2095,2095,2095,0
20241101,172500,2280440705,2095,2095,2095,2095,0
20241101,172400,2280440705,2095,2095,2095,2095,0
20241101,172300,2280440705,2095,2095,2095,2095,0
20241101,172200,2280440705,2095,2095,2095,2095,0
20241101,172100,2280440705,2095,2095,2095,2095,0
20241101,172000,2280440705,2095,2095,2095,2095,0
20241101,171900,2280440705,2095,2095,2095,2095,0
20241101,171800,2280440705,2095,2095,2095,2095,0
20241101,171700,2280440705,2095,2095,2095,2095,0
20241101,171600,2280440705,2095,2095,2095,2095,0
20241101,171500,2280440705,2095,2095,2095,2095,0
20241101,171400,2280440705,2095,2095,2095,2095,0
20241101,171300,2280440705,2095,2095,2095,2095,0
20241101,171200,2280440705,2095,2095,2095,2095,0
20241101,171100,2280440705,2095,2095,2095,2095,0
20241101,171000,2280440705,2095,2095,2095,2095,0
20241101,170900,2280440705,2095,2095,2095,2095,5855
20241101,170800,2280440705,2095,2095,2095,2095,0
20241101,170700,2280440705,2095,2095,2095,2095,0
20241101,170600,2280440705,2095,2095,2095,2095,0
20241101,170500,2280440705,2095,2095,2095,2095,0
20241101,170400,2280440705,2095,2095,2095,2095,0
20241101,170300,2280440705,2095,2095,2095,2095,0
20241101,170200,2280440705,2095,2095,2095,2095,0
20241101,170100,2280440705,2095,2095,2095,2095,0
20241101,170000,2280440705,2095,2095,2095,2095,0
20241101,165900,2280440705,2095,2095,2095,2095,0
20241101,165800,2280440705,2095,2095,2095,2095,0
20241101,165700,2280440705,2095,2095,2095,2095,0
20241101,165600,2280440705,2095,2095,2095,2095,0
20241101,165500,2280440705,2095,2095,2095,2095,0
20241101,165400,2280440705,2095,2095,2095,2095,0
20241101,165300,2280440705,2095,2095,2095,2095,0
20241101,165200,2280440705,2095,2095,2095,2095,0
20241101,165100,2280440705,2095,2095,2095,2095,0
20241101,165000,2280440705,2095,2095,2095,2095,0
20241101,164900,2280440705,2095,2095,2095,2095,0
20241101,164800,2280440705,2095,2095,2095,2095,0
20241101,164700,2280440705,2095,2095,2095,2095,0
20241101,164600,2280440705,2095,2095,2095,2095,0
20241101,164500,2280440705,2095,2095,2095,2095,0
20241101,164400,2280440705,2095,2095,2095,2095,0
20241101,164300,2280440705,2095,2095,2095,2095,0
20241101,164200,2280440705,2095,2095,2095,2095,0
20241101,164100,2280440705,2095,2095,2095,2095,0
20241101,164000,2280440705,2095,2095,2095,2095,0
20241101,163900,2280440705,2095,2095,2095,2095,5855
20241101,163800,2280440705,2095,2095,2095,2095,0
20241101,163700,2280440705,2095,2095,2095,2095,0
20241101,163600,2280440705,2095,2095,2095,2095,0
20241101,163500,2280440705,2095,2095,2095,2095,0
20241101,163400,2280440705,2095,2095,2095,2095,0
20241101,163300,2280440705,2095,2095,2095,2095,0
20241101,163200,2280440705,2095,2095,2095,2095,0
20241101,163100,2280440705,2095,2095,2095,2095,0
20241101,163000,2280440705,2095,2095,2095,2095,0
20241101,162900,2280440705,2095,2095,2095,2095,0
20241101,162800,2280440705,2095,2095,2095,2095,0
20241101,162700,2280440705,2095,2095,2095,2095,0
20241101,162600,2280440705,2095,2095,2095,2095,0
20241101,162500,2280440705,2095,2095,2095,2095,0
20241101,162400,2280440705,2095,2095,2095,2095,0
20241101,162300,2280440705,2095,2095,2095,2095,0
20241101,162200,2280440705,2095,2095,2095,2095,0
20241101,162100,2280440705,2095,2095,2095,2095,0
20241101,162000,2280440705,2095,2095,2095,2095,0
20241101,161900,2280440705,2095,2095,2095,2095,0
20241101,161800,2280440705,2095,2095,2095,2095,0
20241101,161700,2280440705,2095,2095,2095,2095,0
20241101,161600,2280440705,2095,2095,2095,2095,0
20241101,161500,2280440705,2095,2095,2095,2095,0
20241101,161400,2280440705,2095,2095,2095,2095,0
20241101,161300,2280440705,2095,2095,2095,2095,0
20241101,161200,2280440705,2095,2095,2095,2095,0
20241101,161100,2280440705,2095,2095,2095,2095,0
20241101,161000,2280440705,2095,2095,2095,2095,0
20241101,160900,2280440705,2095,2095,2095,2095,5855
20241101,160800,2280440705,2095,2095,2095,2095,0
20241101,160700,2280440705,2095,2095,2095,2095,0
20241101,160600,2280440705,2095,2095,2095,2095,0
20241101,160500,2280440705,2095,2095,2095,2095,0
20241101,160400,2280440705,2095,2095,2095,2095,0
20241101,160300,2280440705,2095,2095,2095,2095,0
20241101,160200,2280440705,2095,2095,2095,2095,0
20241101,160100,2280440705,2095,2095,2095,2095,0
20241101,160000,2280440705,2095,2095,2095,2095,0
20241101,155900,2280440705,2095,2095,2095,2095,0
20241101,155800,2280440705,2095,2095,2095,2095,0
20241101,155700,2280440705,2095,2095,2095,2095,0
20241101,155600,2280440705,2095,2095,2095,2095,0
20241101,155500,2280440705,2095,2095,2095,2095,0
20241101,155400,2280440705,2095,2095,2095,2095,0
20241101,155300,2280440705,2095,2095,2095,2095,0
20241101,155200,2280440705,2095,2095,2095,2095,0
20241101,155100,2280440705,2095,2095,2095,2095,0
20241101,155000,2280440705,2095,2095,2095,2095,0
20241101,154900,2280440705,2095,2095,2095,2095,0
20241101,154800,2280440705,2095,2095,2095,2095,0
20241101,154700,2280440705,2095,2095,2095,2095,0
20241101,154600,2280440705,2095,2095,2095,2095,0
20241101,154500,2280440705,2095,2095,2095,2095,0
20241101,154400,2280440705,2095,2095,2095,2095,0
20241101,154300,2280440705,2095,2095,2095,2095,0
20241101,154200,2280440705,2095,2095,2095,2095,0
20241101,154100,2280440705,2095,2095,2095,2095,0
20241101,154000,2280440705,2095,2095,2095,2095,0
20241101,153900,2280440705,2095,2095,2095,2095,5855
20241101,153800,2280440705,2095,2095,2095,2095,0
20241101,153700,2280440705,2095,2095,2095,2095,0
20241101,153600,2280440705,2095,2095,2095,2095,0
20241101,153500,2280440705,2095,2095,2095,2095,0
20241101,153400,2280440705,2095,2095,2095,2095,0
20241101,153300,2280440705,2095,2095,2095,2095,0
20241101,153200,2280440705,2095,2095,2095,2095,0
20241101,153100,2280440705,2095,2095,2095,2095,0
20241101,153000,2280440705,2095,2095,2095,2095,5855
20241101,152900,2268174480,2095,2095,2095,2095,0
20241101,152800,2268174480,2095,2095,2095,2095,0
20241101,152700,2268174480,2095,2095,2095,2095,0
20241101,152600,2268174480,2095,2095,2095,2095,0
20241101,152500,2268174480,2095,2095,2095,2095,0
20241101,152400,2268174480,2095,2095,2095,2095,0
20241101,152300,2268174480,2095,2095,2095,2095,0
20241101,152200,2268174480,2095,2095,2095,2095,0
20241101,152100,2268174480,2095,2095,2095,2095,0
20241101,152000,2268174480,2095,2095,2095,2095,0
20241101,151900,2268174480,2095,2110,2110,2095,1446
20241101,151800,2265134400,2110,2125,2125,2110,1238
20241101,151700,2262519240,2125,2125,2125,2125,50
20241101,151600,2262412990,2130,2130,2130,2130,0
20241101,151500,2262412990,2130,2130,2130,2130,92
20241101,151400,2262217030,2130,2110,2130,2110,2000
20241101,151300,2257996595,2110,2110,2110,2110,0
20241101,151200,2257996595,2110,2105,2110,2105,3
20241101,151100,2257990270,2105,2105,2105,2105,11
20241101,151000,2257967115,2110,2105,2110,2100,101
20241101,150900,2257754895,2105,2110,2110,2105,4
20241101,150800,2257746470,2110,2105,2110,2105,6
20241101,150700,2257733835,2110,2105,2110,2105,240
20241101,150600,2257227685,2100,2110,2110,2100,8
20241101,150500,2257210855,2110,2110,2110,2110,1
20241101,150400,2257208745,2105,2115,2115,2100,1751
20241101,150300,2253517235,2115,2115,2120,2115,868
20241101,150200,2251681410,2115,2115,2115,2115,229
20241101,150100,2251197075,2120,2120,2120,2120,10
20241101,150000,2251175875,2115,2120,2120,2115,2162
20241101,145900,2246595020,2125,2120,2125,2120,3614
20241101,145800,2238933335,2125,2125,2125,2125,69
20241101,145700,2238786710,2130,2130,2130,2130,0
20241101,145600,2238786710,2130,2130,2130,2125,19
20241101,145500,2238746325,2125,2130,2130,2125,54
20241101,145400,2238631570,2125,2125,2130,2125,406
20241101,145300,2237768815,2130,2125,2130,2125,6297
20241101,145200,2224387685,2130,2125,2130,2125,336
20241101,145100,2223673515,2130,2130,2130,2130,11
20241101,145000,2223650085,2130,2130,2130,2130,0
20241101,144900,2223650085,2130,2130,2130,2130,55
20241101,144800,2223532935,2130,2130,2130,2130,239
20241101,144700,2223023865,2130,2130,2130,2130,139
20241101,144600,2222727795,2130,2130,2130,2130,20
20241101,144500,2222685195,2135,2135,2135,2135,0
20241101,144400,2222685195,2135,2135,2135,2135,0
20241101,144300,2222685195,2135,2135,2135,2135,5
20241101,144200,2222674520,2135,2135,2135,2135,0
20241101,144100,2222674520,2135,2135,2135,2135,2
20241101,144000,2222670250,2135,2135,2135,2135,0
20241101,143900,2222670250,2135,2135,2135,2135,33
20241101,143800,2222599795,2130,2130,2130,2130,118
20241101,143700,2222348455,2130,2130,2130,2130,100
20241101,143600,2222135455,2130,2130,2130,2130,1
20241101,143500,2222133325,2130,2130,2130,2130,0
20241101,143400,2222133325,2130,2130,2130,2130,24
20241101,143300,2222082205,2125,2125,2125,2125,63
20241101,143200,2221948330,2135,2135,2135,2135,1
20241101,143100,2221946195,2140,2140,2140,2140,0
20241101,143000,2221946195,2140,2140,2140,2140,0
20241101,142900,2221946195,2140,2140,2140,2140,2
20241101,142800,2221941915,2135,2125,2135,2125,100
20241101,142700,2221728840,2120,2120,2120,2120,0
20241101,142600,2221728840,2120,2120,2120,2120,0
20241101,142500,2221728840,2120,2120,2120,2120,1
20241101,142400,2221726720,2120,2120,2120,2120,0
20241101,142300,2221726720,2120,2120,2120,2120,554
20241101,142200,2220552240,2120,2130,2130,2120,815
20241101,142100,2218817970,2135,2135,2135,2135,3
20241101,142000,2218811565,2130,2130,2130,2130,27
20241101,141900,2218754055,2130,2130,2130,2130,0
20241101,141800,2218754055,2130,2130,2130,2130,0
20241101,141700,2218754055,2130,2130,2130,2130,230
20241101,141600,2218264155,2130,2130,2130,2130,0
20241101,141500,2218264155,2130,2135,2135,2130,1255
20241101,141400,2215585245,2135,2135,2135,2135,0
20241101,141300,2215585245,2135,2135,2135,2135,0
20241101,141200,2215585245,2135,2135,2135,2135,6
20241101,141100,2215572435,2135,2160,2160,2135,8
20241101,141000,2215555205,2160,2145,2160,2130,8393
20241101,140900,2197432455,2160,2160,2160,2160,0
20241101,140800,2197432455,2160,2160,2160,2160,0
20241101,140700,2197432455,2160,2145,2160,2145,488
20241101,140600,2196381240,2130,2135,2135,2130,144
20241101,140500,2196073945,2135,2140,2140,2135,45
20241101,140400,2195977865,2145,2160,2160,2145,17
20241101,140300,2195941325,2145,2165,2165,2145,2210
20241101,140200,2191177365,2170,2135,2170,2135,2117
20241101,140100,2186629635,2135,2135,2135,2135,0
20241101,140000,2186629635,2135,2135,2135,2135,0
20241101,135900,2186629635,2135,2115,2135,2110,596
20241101,135800,2185364620,2125,2125,2125,2125,300
20241101,135700,2184727120,2125,2125,2125,2125,511
20241101,135600,2183641245,2125,2125,2125,2125,1
20241101,135500,2183639120,2125,2115,2125,2115,2385
20241101,135400,2178592910,2120,2120,2120,2120,6
20241101,135300,2178580190,2115,2115,2115,2115,157
20241101,135200,2178248135,2125,2115,2125,2115,376
20241101,135100,2177452835,2125,2125,2125,2125,0
20241101,135000,2177452835,2125,2125,2125,2125,2
20241101,134900,2177448585,2130,2130,2130,2130,0
20241101,134800,2177448585,2130,2130,2130,2130,15
20241101,134700,2177416635,2135,2135,2135,2135,0
20241101,134600,2177416635,2135,2135,2135,2135,117
20241101,134500,2177166840,2125,2120,2155,2100,1536
20241101,134400,2173915995,2120,2120,2120,2120,0
20241101,134300,2173915995,2120,2120,2120,2120,220
20241101,134200,2173449595,2120,2120,2120,2120,0
20241101,134100,2173449595,2120,2120,2120,2120,12
20241101,134000,2173424155,2120,2110,2120,2110,19
20241101,133900,2173384015,2110,2110,2110,2110,2133
20241101,133800,2168883385,2120,2120,2120,2120,867
20241101,133700,2167045345,2120,2125,2125,2120,1500
20241101,133600,2163858635,2125,2125,2125,2125,0
20241101,133500,2163858635,2125,2125,2125,2125,0
20241101,133400,2163858635,2125,2125,2125,2125,0
20241101,133300,2163858635,2125,2125,2125,2125,3
20241101,133200,2163852260,2120,2120,2120,2120,182
20241101,133100,2163466420,2135,2120,2135,2120,250
20241101,133000,2162933555,2120,2090,2120,2090,976
20241101,132900,2160870155,2110,2110,2110,2110,14
20241101,132800,2160840615,2100,2100,2100,2100,0
20241101,132700,2160840615,2100,2095,2100,2090,7492
20241101,132600,2145172820,2090,2090,2090,2090,0
20241101,132500,2145172820,2090,2090,2090,2090,100
20241101,132400,2144963820,2090,2090,2090,2090,2000
20241101,132300,2140783820,2090,2095,2095,2090,652
20241101,132200,2139420280,2095,2095,2095,2095,0
20241101,132100,2139420280,2095,2105,2105,2090,1922
20241101,132000,2135392880,2105,2110,2110,2105,27
20241101,131900,2135336020,2110,2100,2110,2100,1002
20241101,131800,2133228440,2100,2115,2115,2080,7373
20241101,131700,2117848875,2125,2125,2125,2125,79
20241101,131600,2117681000,2125,2120,2155,2095,3666
20241101,131500,2109869225,2120,2150,2150,2120,4304
20241101,131400,2100679045,2155,2155,2155,2155,375
20241101,131300,2099870920,2160,2160,2160,2160,0
20241101,131200,2099870920,2160,2165,2165,2160,685
20241101,131100,2098389825,2170,2170,2170,2170,350
20241101,131000,2097630325,2175,2175,2175,2175,1497
20241101,130900,2094374350,2175,2175,2175,2175,1
20241101,130800,2094372175,2170,2170,2170,2170,0
20241101,130700,2094372175,2170,2170,2170,2170,322
20241101,130600,2093673435,2170,2170,2170,2165,698
20241101,130500,2092158825,2175,2175,2175,2170,37
20241101,130400,2092078515,2175,2170,2175,2170,789
20241101,130300,2090366365,2165,2170,2170,2165,137
20241101,130200,2090069740,2170,2170,2170,2170,234
20241101,130100,2089561960,2170,2170,2175,2170,29
20241101,130000,2089498955,2170,2170,2170,2170,190
20241101,125900,2089086655,2175,2175,2175,2170,135
20241101,125800,2088793055,2175,2175,2175,2175,4
20241101,125700,2088784355,2170,2170,2170,2170,6
20241101,125600,2088771335,2165,2160,2165,2160,3
20241101,125500,2088764845,2160,2170,2170,2160,802
20241101,125400,2087027665,2170,2170,2170,2170,0
20241101,125300,2087027665,2170,2160,2170,2160,738
20241101,125200,2085429295,2160,2160,2160,2160,25
20241101,125100,2085375295,2170,2165,2170,2165,200
20241101,125000,2084942280,2150,2150,2150,2150,0
20241101,124900,2084942280,2150,2150,2150,2150,448
20241101,124800,2083979080,2145,2170,2170,2145,503
20241101,124700,2082896725,2175,2175,2175,2175,50
20241101,124600,2082787975,2175,2175,2175,2175,0
20241101,124500,2082787975,2175,2175,2175,2175,19
20241101,124400,2082746650,2175,2175,2175,2175,1
20241101,124300,2082744475,2155,2175,2175,2155,227
20241101,124200,2082252765,2170,2170,2170,2170,5
20241101,124100,2082241915,2175,2175,2175,2175,67
20241101,124000,2082096190,2175,2175,2175,2175,1
20241101,123900,2082094015,2170,2155,2170,2155,544
20241101,123800,2080915335,2175,2175,2175,2175,449
20241101,123700,2079938760,2175,2175,2175,2175,1
20241101,123600,2079936585,2170,2165,2170,2165,251
20241101,123500,2079391975,2145,2155,2155,2145,263
20241101,123400,2078826840,2175,2150,2175,2150,1345
20241101,123300,2075927155,2150,2140,2150,2140,1030
20241101,123200,2073720685,2145,2145,2145,2145,40
20241101,123100,2073634885,2150,2150,2150,2150,0
20241101,123000,2073634885,2150,2150,2150,2150,266
20241101,122900,2073062985,2150,2150,2150,2150,74
20241101,122800,2072903885,2155,2150,2155,2150,252
20241101,122700,2072361855,2155,2155,2155,2155,0
20241101,122600,2072361855,2155,2130,2155,2130,34
20241101,122500,2072289310,2130,2130,2130,2130,134
20241101,122400,2072003890,2130,2130,2130,2130,0
20241101,122300,2072003890,2130,2160,2160,2130,679
20241101,122200,2070552475,2165,2165,2165,2165,0
20241101,122100,2070552475,2165,2165,2165,2165,46
20241101,122000,2070452885,2165,2165,2165,2165,139
20241101,121900,2070151950,2165,2165,2165,2165,0
20241101,121800,2070151950,2165,2175,2175,2165,1450
20241101,121700,2067011090,2175,2175,2175,2175,206
20241101,121600,2066563040,2180,2180,2180,2180,82
20241101,121500,2066384280,2180,2185,2185,2180,152
20241101,121400,2066052915,2195,2195,2195,2195,530
20241101,121300,2064889565,2195,2195,2195,2195,12
20241101,121200,2064863225,2200,2175,2200,2175,46
20241101,121100,2064762065,2200,2180,2205,2180,16888
20241101,121000,2027616195,2180,2175,2180,2170,352
20241101,120900,2026851040,2165,2160,2180,2160,2062
20241101,120800,2022388600,2160,2145,2160,2145,2019
20241101,120700,2018042785,2140,2140,2145,2140,7
20241101,120600,2018027800,2150,2150,2150,2150,0
20241101,120500,2018027800,2150,2140,2155,2120,705
20241101,120400,2016516030,2130,2120,2130,2120,1026
20241101,120300,2014337520,2120,2120,2120,2120,294
20241101,120200,2013714240,2120,2120,2120,2120,1
20241101,120100,2013712120,2120,2120,2140,2095,984
20241101,120000,2011625545,2120,2120,2120,2100,360
20241101,115900,2010869425,2120,2100,2120,2100,44
20241101,115800,2010776865,2095,2075,2095,2075,1044
20241101,115700,2008591420,2095,2060,2095,2060,404
20241101,115600,2007754770,2060,2060,2060,2060,205
20241101,115500,2007332470,2060,2055,2060,2055,11
20241101,115400,2007309860,2060,2050,2060,2050,872
20241101,115300,2005517645,2050,2050,2050,2050,46
20241101,115200,2005423345,2050,2050,2050,2050,1
20241101,115100,2005421295,2050,2050,2050,2050,1
20241101,115000,2005419245,2045,2030,2045,2030,63
20241101,114900,2005290425,2030,2030,2030,2030,885
20241101,114800,2003493875,2030,2040,2040,2030,178
20241101,114700,2003131285,2045,2045,2045,2045,2
20241101,114600,2003127195,2040,2030,2040,2025,94
20241101,114500,2002935760,2045,2050,2050,2045,204
20241101,114400,2002518570,2055,2045,2055,2045,354
20241101,114300,2001794305,2045,2040,2045,2015,2095
20241101,114200,1997550765,2045,2045,2045,2040,49
20241101,114100,1997450745,2040,2045,2045,2040,545
20241101,114000,1996338720,2040,2050,2050,2040,500
20241101,113900,1995318135,2065,2065,2065,2065,3
20241101,113800,1995311940,2065,2065,2065,2065,1
20241101,113700,1995309875,2065,2065,2065,2065,2
20241101,113600,1995305745,2070,2060,2070,2040,3759
20241101,113500,1987611305,2070,2070,2070,2070,128
20241101,113400,1987346345,2075,2075,2075,2070,49
20241101,113300,1987244855,2070,2070,2070,2070,65
20241101,113200,1987110305,2070,2075,2075,2045,538
20241101,113100,1986000245,2065,2060,2065,2060,231
20241101,113000,1985524235,2060,2060,2060,2060,185
20241101,112900,1985143135,2060,2055,2060,2055,231
20241101,112800,1984668410,2050,2050,2050,2050,123
20241101,112700,1984416260,2050,2055,2055,2050,107
20241101,112600,1984196625,2055,2060,2060,2055,8
20241101,112500,1984180155,2045,2070,2070,2045,12613
20241101,112400,1958297655,2060,2065,2070,2060,965
20241101,112300,1956306785,2070,2065,2070,2065,202
20241101,112200,1955889645,2065,2055,2065,2055,4587
20241101,112100,1946450640,2060,2060,2060,2055,6493
20241101,112000,1933101820,2060,2115,2115,2055,9004
20241101,111900,1914287885,2130,2130,2130,2130,0
20241101,111800,1914287885,2130,2130,2130,2130,0
20241101,111700,1914287885,2130,2135,2135,2130,2
20241101,111600,1914283620,2135,2130,2135,2130,553
20241101,111500,1913105725,2135,2120,2135,2110,3700
20241101,111400,1905293090,2110,2130,2145,2110,16410
20241101,111300,1870529615,2130,2165,2165,2130,2337
20241101,111200,1865539995,2165,2140,2165,2135,727
20241101,111100,1863984960,2155,2150,2155,2135,3865
20241101,111000,1855712730,2160,2150,2160,2150,136
20241101,110900,1855420320,2150,2155,2155,2150,712
20241101,110800,1853886470,2160,2160,2160,2160,3476
20241101,110700,1846378310,2160,2160,2160,2160,109
20241101,110600,1846142870,2160,2160,2160,2160,490
20241101,110500,1845084470,2160,2175,2175,2160,114
20241101,110400,1844838030,2160,2165,2175,2160,2919
20241101,110300,1838532710,2180,2180,2180,2180,0
20241101,110200,1838532710,2180,2180,2180,2180,31
20241101,110100,1838465130,2165,2170,2170,2165,70
20241101,110000,1838313575,2180,2180,2180,2180,0
20241101,105900,1838313575,2180,2175,2180,2175,2928
20241101,105800,1831945125,2160,2175,2175,2160,2758
20241101,105700,1825975120,2170,2190,2190,2165,952
20241101,105600,1823900590,2195,2195,2195,2195,0
20241101,105500,1823900590,2195,2180,2195,2180,817
20241101,105400,1822119515,2195,2175,2195,2175,118
20241101,105300,1821862830,2175,2175,2175,2175,284
20241101,105200,1821245130,2175,2170,2175,2170,69
20241101,105100,1821095320,2170,2165,2170,2165,55
20241101,105000,1820976195,2165,2165,2165,2165,462
20241101,104900,1819975965,2175,2165,2175,2165,172
20241101,104800,1819603415,2165,2180,2180,2165,4743
20241101,104700,1809299245,2190,2195,2195,2190,289
20241101,104600,1808666240,2195,2195,2195,2195,4
20241101,104500,1808657460,2200,2200,2200,2200,1
20241101,104400,1808655260,2200,2200,2200,2200,0
20241101,104300,1808655260,2200,2200,2200,2200,155
20241101,104200,1808314260,2195,2200,2200,2195,31
20241101,104100,1808246065,2200,2200,2200,2200,100
20241101,104000,1808026065,2200,2200,2200,2180,102
20241101,103900,1807803610,2180,2190,2190,2180,54
20241101,103800,1807685880,2180,2190,2190,2180,11
20241101,103700,1807661880,2195,2200,2200,2195,104
20241101,103600,1807433395,2200,2200,2200,2200,2
20241101,103500,1807428995,2195,2190,2200,2190,838
20241101,103400,1805586180,2190,2190,2190,2190,4
20241101,103300,1805577420,2190,2180,2190,2180,261
20241101,103200,1805007145,2185,2185,2185,2185,4
20241101,103100,1804998405,2180,2180,2180,2180,0
20241101,103000,1804998405,2180,2175,2180,2175,105
20241101,102900,1804769655,2180,2175,2180,2175,109
20241101,102800,1804532160,2185,2185,2185,2185,113
20241101,102700,1804285255,2170,2170,2175,2170,259
20241101,102600,1803722975,2170,2185,2190,2165,2785
20241101,102500,1797671020,2210,2210,2210,2210,1
20241101,102400,1797668810,2200,2180,2200,2180,190
20241101,102300,1797251875,2185,2195,2195,2180,1874
20241101,102200,1793164675,2185,2185,2185,2185,700
20241101,102100,1791635175,2185,2185,2185,2185,2764
20241101,102000,1785595835,2195,2190,2195,2190,225
20241101,101900,1785103035,2190,2190,2195,2185,4043
20241101,101800,1776266995,2195,2190,2195,2190,6
20241101,101700,1776253830,2195,2200,2200,2190,986
20241101,101600,1774094030,2205,2195,2205,2195,14
20241101,101500,1774063285,2195,2215,2215,2195,271
20241101,101400,1773463220,2215,2190,2215,2190,2132
20241101,101300,1768790065,2190,2210,2210,2190,212
20241101,101200,1768325725,2185,2195,2195,2185,749
20241101,101100,1766688025,2195,2205,2205,2195,1317
20241101,101000,1763796405,2205,2210,2210,2205,399
20241101,100900,1762916605,2210,2210,2210,2210,1029
20241101,100800,1760642515,2210,2210,2210,2210,132
20241101,100700,1760350795,2215,2220,2220,2205,5144
20241101,100600,1748977065,2220,2215,2220,2205,507
20241101,100500,1747854420,2210,2225,2225,2210,822
20241101,100400,1746030525,2225,2205,2225,2195,4561
20241101,100300,1735941140,2210,2210,2210,2205,1069
20241101,100200,1733583885,2205,2210,2210,2205,558
20241101,100100,1732353465,2205,2215,2215,2205,2519
20241101,100000,1726776080,2215,2195,2225,2195,5511
20241101,095900,1714577680,2200,2195,2200,2190,7655
20241101,095800,1697740595,2190,2200,2200,2190,5741
20241101,095700,1685118160,2205,2190,2210,2190,3009
20241101,095600,1678497175,2190,2185,2190,2185,3240
20241101,095500,1671414060,2185,2170,2200,2170,2354
20241101,095400,1666254065,2190,2170,2200,2170,10127
20241101,095300,1644131065,2165,2155,2165,2155,1101
20241101,095200,1641751175,2155,2150,2155,2150,3
20241101,095100,1641744720,2145,2140,2155,2140,1372
20241101,095000,1638788305,2140,2130,2150,2130,4416
20241101,094900,1629311680,2130,2140,2140,2130,501
20241101,094800,1628244410,2140,2120,2140,2120,1072
20241101,094700,1625957660,2120,2125,2125,2120,1808
20241101,094600,1622121155,2125,2120,2130,2120,464
20241101,094500,1621136770,2120,2120,2130,2120,1720
20241101,094400,1617489310,2120,2140,2145,2115,9682
20241101,094300,1596845155,2145,2150,2150,2145,3497
20241101,094200,1589342625,2150,2150,2155,2150,1023
20241101,094100,1587143045,2150,2150,2150,2150,1048
20241101,094000,1584889845,2150,2150,2150,2150,1850
20241101,093900,1580912345,2150,2155,2155,2150,223
20241101,093800,1580432075,2155,2165,2165,2155,1342
20241101,093700,1577539815,2170,2170,2170,2170,155
20241101,093600,1577203465,2170,2155,2170,2155,2541
20241101,093500,1571711820,2155,2160,2160,2155,1097
20241101,093400,1569343145,2160,2165,2170,2160,1924
20241101,093300,1565185685,2150,2140,2160,2140,3239
20241101,093200,1558229640,2140,2160,2160,2140,3181
20241101,093100,1551391970,2165,2165,2165,2150,2417
20241101,093000,1546187070,2155,2135,2180,2135,4793
20241101,092900,1535849890,2120,2155,2155,2110,16559
20241101,092800,1500516050,2155,2185,2190,2155,4612
20241101,092700,1490545840,2170,2165,2190,2160,16379
20241101,092600,1454782350,2165,2175,2175,2165,4737
20241101,092500,1444512995,2175,2205,2205,2175,8308
20241101,092400,1426405240,2190,2195,2210,2185,5721
20241101,092300,1413789750,2195,2175,2195,2175,5696
20241101,092200,1401314625,2180,2190,2190,2175,2904
20241101,092100,1394976080,2190,2185,2215,2180,8484
20241101,092000,1376330475,2185,2150,2195,2150,18876
20241101,091900,1335300825,2150,2155,2165,2150,14537
20241101,091800,1303969600,2175,2175,2175,2175,0
20241101,091700,1303969600,2175,2210,2215,2175,18496
20241101,091600,1263272575,2210,2230,2230,2210,9520
20241101,091500,1242106575,2235,2250,2250,2235,7411
20241101,091400,1225455310,2250,2255,2260,2250,8017
20241101,091300,1207395470,2260,2220,2270,2220,18681
20241101,091200,1165247830,2240,2275,2275,2210,28613
20241101,091100,1101285265,2275,2310,2315,2270,9306
20241101,091000,1079984075,2315,2275,2320,2275,26315
20241101,090900,1019468880,2280,2275,2285,2270,20622
20241101,090800,972502885,2275,2310,2315,2275,12487
20241101,090700,943952360,2315,2335,2335,2300,24112
20241101,090600,887950315,2335,2335,2345,2275,56248
20241101,090500,758420440,2345,2340,2370,2315,40940
20241101,090400,662313755,2365,2400,2400,2255,97062
20241101,090300,435005185,2400,2415,2415,2360,84616
20241101,090200,231977225,2415,2415,2415,2415,0
20241101,090100,231977225,2415,2345,2415,2250,58777
20241101,090000,92856610,2340,2200,2380,2135,41112