stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,203800,2709823355,2240,2240,2240,2240,113458
20241101,203700,2709823355,2240,2240,2240,2240,0
20241101,203600,2709823355,2240,2240,2240,2240,0
20241101,203500,2709823355,2240,2240,2240,2240,0
20241101,203400,2709823355,2240,2240,2240,2240,0
20241101,203300,2709823355,2240,2240,2240,2240,0
20241101,203200,2709823355,2240,2240,2240,2240,0
20241101,203100,2709823355,2240,2240,2240,2240,0
20241101,203000,2709823355,2240,2240,2240,2240,0
20241101,202900,2709823355,2240,2240,2240,2240,0
20241101,202800,2709823355,2240,2240,2240,2240,0
20241101,202700,2709823355,2240,2240,2240,2240,0
20241101,202600,2709823355,2240,2240,2240,2240,0
20241101,202500,2709823355,2240,2240,2240,2240,0
20241101,202400,2709823355,2240,2240,2240,2240,0
20241101,202300,2709823355,2240,2240,2240,2240,0
20241101,202200,2709823355,2240,2240,2240,2240,0
20241101,202100,2709823355,2240,2240,2240,2240,0
20241101,202000,2709823355,2240,2240,2240,2240,0
20241101,201900,2709823355,2240,2240,2240,2240,0
20241101,201800,2709823355,2240,2240,2240,2240,0
20241101,201700,2709823355,2240,2240,2240,2240,0
20241101,201600,2709823355,2240,2240,2240,2240,0
20241101,201500,2709823355,2240,2240,2240,2240,0
20241101,201400,2709823355,2240,2240,2240,2240,0
20241101,201300,2709823355,2240,2240,2240,2240,0
20241101,201200,2709823355,2240,2240,2240,2240,0
20241101,201100,2709823355,2240,2240,2240,2240,0
20241101,201000,2709823355,2240,2240,2240,2240,0
20241101,200900,2709823355,2240,2240,2240,2240,0
20241101,200800,2709823355,2240,2240,2240,2240,113458
20241101,200700,2709823355,2240,2240,2240,2240,0
20241101,200600,2709823355,2240,2240,2240,2240,0
20241101,200500,2709823355,2240,2240,2240,2240,0
20241101,200400,2709823355,2240,2240,2240,2240,0
20241101,200300,2709823355,2240,2240,2240,2240,0
20241101,200200,2709823355,2240,2240,2240,2240,0
20241101,200100,2709823355,2240,2240,2240,2240,0
20241101,200000,2709823355,2240,2240,2240,2240,0
20241101,195900,2709823355,2240,2240,2240,2240,0
20241101,195800,2709823355,2240,2240,2240,2240,0
20241101,195700,2709823355,2240,2240,2240,2240,0
20241101,195600,2709823355,2240,2240,2240,2240,0
20241101,195500,2709823355,2240,2240,2240,2240,0
20241101,195400,2709823355,2240,2240,2240,2240,0
20241101,195300,2709823355,2240,2240,2240,2240,0
20241101,195200,2709823355,2240,2240,2240,2240,0
20241101,195100,2709823355,2240,2240,2240,2240,0
20241101,195000,2709823355,2240,2240,2240,2240,0
20241101,194900,2709823355,2240,2240,2240,2240,0
20241101,194800,2709823355,2240,2240,2240,2240,0
20241101,194700,2709823355,2240,2240,2240,2240,0
20241101,194600,2709823355,2240,2240,2240,2240,0
20241101,194500,2709823355,2240,2240,2240,2240,0
20241101,194400,2709823355,2240,2240,2240,2240,0
20241101,194300,2709823355,2240,2240,2240,2240,0
20241101,194200,2709823355,2240,2240,2240,2240,0
20241101,194100,2709823355,2240,2240,2240,2240,0
20241101,194000,2709823355,2240,2240,2240,2240,0
20241101,193900,2709823355,2240,2240,2240,2240,0
20241101,193800,2709823355,2240,2240,2240,2240,113458
20241101,193700,2709823355,2240,2240,2240,2240,0
20241101,193600,2709823355,2240,2240,2240,2240,0
20241101,193500,2709823355,2240,2240,2240,2240,0
20241101,193400,2709823355,2240,2240,2240,2240,0
20241101,193300,2709823355,2240,2240,2240,2240,0
20241101,193200,2709823355,2240,2240,2240,2240,0
20241101,193100,2709823355,2240,2240,2240,2240,0
20241101,193000,2709823355,2240,2240,2240,2240,0
20241101,192900,2709823355,2240,2240,2240,2240,0
20241101,192800,2709823355,2240,2240,2240,2240,0
20241101,192700,2709823355,2240,2240,2240,2240,0
20241101,192600,2709823355,2240,2240,2240,2240,0
20241101,192500,2709823355,2240,2240,2240,2240,0
20241101,192400,2709823355,2240,2240,2240,2240,0
20241101,192300,2709823355,2240,2240,2240,2240,0
20241101,192200,2709823355,2240,2240,2240,2240,0
20241101,192100,2709823355,2240,2240,2240,2240,0
20241101,192000,2709823355,2240,2240,2240,2240,0
20241101,191900,2709823355,2240,2240,2240,2240,0
20241101,191800,2709823355,2240,2240,2240,2240,0
20241101,191700,2709823355,2240,2240,2240,2240,0
20241101,191600,2709823355,2240,2240,2240,2240,0
20241101,191500,2709823355,2240,2240,2240,2240,0
20241101,191400,2709823355,2240,2240,2240,2240,0
20241101,191300,2709823355,2240,2240,2240,2240,0
20241101,191200,2709823355,2240,2240,2240,2240,0
20241101,191100,2709823355,2240,2240,2240,2240,0
20241101,191000,2709823355,2240,2240,2240,2240,0
20241101,190900,2709823355,2240,2240,2240,2240,0
20241101,190800,2709823355,2240,2240,2240,2240,113458
20241101,190700,2709823355,2240,2240,2240,2240,0
20241101,190600,2709823355,2240,2240,2240,2240,0
20241101,190500,2709823355,2240,2240,2240,2240,0
20241101,190400,2709823355,2240,2240,2240,2240,0
20241101,190300,2709823355,2240,2240,2240,2240,0
20241101,190200,2709823355,2240,2240,2240,2240,0
20241101,190100,2709823355,2240,2240,2240,2240,0
20241101,190000,2709823355,2240,2240,2240,2240,0
20241101,185900,2709823355,2240,2240,2240,2240,0
20241101,185800,2709823355,2240,2240,2240,2240,0
20241101,185700,2709823355,2240,2240,2240,2240,0
20241101,185600,2709823355,2240,2240,2240,2240,0
20241101,185500,2709823355,2240,2240,2240,2240,0
20241101,185400,2709823355,2240,2240,2240,2240,0
20241101,185300,2709823355,2240,2240,2240,2240,0
20241101,185200,2709823355,2240,2240,2240,2240,0
20241101,185100,2709823355,2240,2240,2240,2240,0
20241101,185000,2709823355,2240,2240,2240,2240,0
20241101,184900,2709823355,2240,2240,2240,2240,0
20241101,184800,2709823355,2240,2240,2240,2240,0
20241101,184700,2709823355,2240,2240,2240,2240,0
20241101,184600,2709823355,2240,2240,2240,2240,0
20241101,184500,2709823355,2240,2240,2240,2240,0
20241101,184400,2709823355,2240,2240,2240,2240,0
20241101,184300,2709823355,2240,2240,2240,2240,0
20241101,184200,2709823355,2240,2240,2240,2240,0
20241101,184100,2709823355,2240,2240,2240,2240,0
20241101,184000,2709823355,2240,2240,2240,2240,0
20241101,183900,2709823355,2240,2240,2240,2240,0
20241101,183800,2709823355,2240,2240,2240,2240,113458
20241101,183700,2709823355,2240,2240,2240,2240,0
20241101,183600,2709823355,2240,2240,2240,2240,0
20241101,183500,2709823355,2240,2240,2240,2240,0
20241101,183400,2709823355,2240,2240,2240,2240,0
20241101,183300,2709823355,2240,2240,2240,2240,0
20241101,183200,2709823355,2240,2240,2240,2240,0
20241101,183100,2709823355,2240,2240,2240,2240,0
20241101,183000,2709823355,2240,2240,2240,2240,0
20241101,182900,2709823355,2240,2240,2240,2240,0
20241101,182800,2709823355,2240,2240,2240,2240,0
20241101,182700,2709823355,2240,2240,2240,2240,0
20241101,182600,2709823355,2240,2240,2240,2240,0
20241101,182500,2709823355,2240,2240,2240,2240,0
20241101,182400,2709823355,2240,2240,2240,2240,0
20241101,182300,2709823355,2240,2240,2240,2240,0
20241101,182200,2709823355,2240,2240,2240,2240,0
20241101,182100,2709823355,2240,2240,2240,2240,0
20241101,182000,2709823355,2240,2240,2240,2240,0
20241101,181900,2709823355,2240,2240,2240,2240,0
20241101,181800,2709823355,2240,2240,2240,2240,0
20241101,181700,2709823355,2240,2240,2240,2240,0
20241101,181600,2709823355,2240,2240,2240,2240,0
20241101,181500,2709823355,2240,2240,2240,2240,0
20241101,181400,2709823355,2240,2240,2240,2240,0
20241101,181300,2709823355,2240,2240,2240,2240,0
20241101,181200,2709823355,2240,2240,2240,2240,0
20241101,181100,2709823355,2240,2240,2240,2240,0
20241101,181000,2709823355,2240,2240,2240,2240,0
20241101,180900,2709823355,2240,2240,2240,2240,0
20241101,180800,2709823355,2240,2240,2240,2240,113458
20241101,180700,2709823355,2240,2240,2240,2240,0
20241101,180600,2709823355,2240,2240,2240,2240,0
20241101,180500,2709823355,2240,2240,2240,2240,0
20241101,180400,2709823355,2240,2240,2240,2240,0
20241101,180300,2709823355,2240,2240,2240,2240,0
20241101,180200,2709823355,2240,2240,2240,2240,0
20241101,180100,2709823355,2240,2240,2240,2240,0
20241101,180000,2709823355,2240,2240,2240,2240,0
20241101,175900,2709823355,2240,2240,2240,2240,0
20241101,175800,2709823355,2240,2240,2240,2240,0
20241101,175700,2709823355,2240,2240,2240,2240,0
20241101,175600,2709823355,2240,2240,2240,2240,0
20241101,175500,2709823355,2240,2240,2240,2240,0
20241101,175400,2709823355,2240,2240,2240,2240,0
20241101,175300,2709823355,2240,2240,2240,2240,0
20241101,175200,2709823355,2240,2240,2240,2240,0
20241101,175100,2709823355,2240,2240,2240,2240,0
20241101,175000,2709823355,2240,2240,2240,2240,0
20241101,174900,2709823355,2240,2240,2240,2240,0
20241101,174800,2709823355,2240,2240,2240,2240,0
20241101,174700,2709823355,2240,2240,2240,2240,0
20241101,174600,2709823355,2240,2240,2240,2240,0
20241101,174500,2709823355,2240,2240,2240,2240,0
20241101,174400,2709823355,2240,2240,2240,2240,0
20241101,174300,2709823355,2240,2240,2240,2240,0
20241101,174200,2709823355,2240,2240,2240,2240,0
20241101,174100,2709823355,2240,2240,2240,2240,0
20241101,174000,2709823355,2240,2240,2240,2240,0
20241101,173900,2709823355,2240,2240,2240,2240,0
20241101,173800,2709823355,2240,2240,2240,2240,113458
20241101,173700,2709823355,2240,2240,2240,2240,0
20241101,173600,2709823355,2240,2240,2240,2240,0
20241101,173500,2709823355,2240,2240,2240,2240,0
20241101,173400,2709823355,2240,2240,2240,2240,0
20241101,173300,2709823355,2240,2240,2240,2240,0
20241101,173200,2709823355,2240,2240,2240,2240,0
20241101,173100,2709823355,2240,2240,2240,2240,0
20241101,173000,2709823355,2240,2240,2240,2240,0
20241101,172900,2709823355,2240,2240,2240,2240,0
20241101,172800,2709823355,2240,2240,2240,2240,0
20241101,172700,2709823355,2240,2240,2240,2240,0
20241101,172600,2709823355,2240,2240,2240,2240,0
20241101,172500,2709823355,2240,2240,2240,2240,0
20241101,172400,2709823355,2240,2240,2240,2240,0
20241101,172300,2709823355,2240,2240,2240,2240,0
20241101,172200,2709823355,2240,2240,2240,2240,0
20241101,172100,2709823355,2240,2240,2240,2240,0
20241101,172000,2709823355,2240,2240,2240,2240,0
20241101,171900,2709823355,2240,2240,2240,2240,0
20241101,171800,2709823355,2240,2240,2240,2240,0
20241101,171700,2709823355,2240,2240,2240,2240,0
20241101,171600,2709823355,2240,2240,2240,2240,0
20241101,171500,2709823355,2240,2240,2240,2240,0
20241101,171400,2709823355,2240,2240,2240,2240,0
20241101,171300,2709823355,2240,2240,2240,2240,0
20241101,171200,2709823355,2240,2240,2240,2240,0
20241101,171100,2709823355,2240,2240,2240,2240,0
20241101,171000,2709823355,2240,2240,2240,2240,0
20241101,170900,2709823355,2240,2240,2240,2240,0
20241101,170800,2709823355,2240,2240,2240,2240,113458
20241101,170700,2709823355,2240,2240,2240,2240,0
20241101,170600,2709823355,2240,2240,2240,2240,0
20241101,170500,2709823355,2240,2240,2240,2240,0
20241101,170400,2709823355,2240,2240,2240,2240,0
20241101,170300,2709823355,2240,2240,2240,2240,0
20241101,170200,2709823355,2240,2240,2240,2240,0
20241101,170100,2709823355,2240,2240,2240,2240,0
20241101,170000,2709823355,2240,2240,2240,2240,0
20241101,165900,2709823355,2240,2240,2240,2240,0
20241101,165800,2709823355,2240,2240,2240,2240,0
20241101,165700,2709823355,2240,2240,2240,2240,0
20241101,165600,2709823355,2240,2240,2240,2240,0
20241101,165500,2709823355,2240,2240,2240,2240,0
20241101,165400,2709823355,2240,2240,2240,2240,0
20241101,165300,2709823355,2240,2240,2240,2240,0
20241101,165200,2709823355,2240,2240,2240,2240,0
20241101,165100,2709823355,2240,2240,2240,2240,0
20241101,165000,2709823355,2240,2240,2240,2240,0
20241101,164900,2709823355,2240,2240,2240,2240,0
20241101,164800,2709823355,2240,2240,2240,2240,0
20241101,164700,2709823355,2240,2240,2240,2240,0
20241101,164600,2709823355,2240,2240,2240,2240,0
20241101,164500,2709823355,2240,2240,2240,2240,0
20241101,164400,2709823355,2240,2240,2240,2240,0
20241101,164300,2709823355,2240,2240,2240,2240,0
20241101,164200,2709823355,2240,2240,2240,2240,0
20241101,164100,2709823355,2240,2240,2240,2240,0
20241101,164000,2709823355,2240,2240,2240,2240,0
20241101,163900,2709823355,2240,2240,2240,2240,0
20241101,163800,2709823355,2240,2240,2240,2240,113458
20241101,163700,2709823355,2240,2240,2240,2240,0
20241101,163600,2709823355,2240,2240,2240,2240,0
20241101,163500,2709823355,2240,2240,2240,2240,0
20241101,163400,2709823355,2240,2240,2240,2240,0
20241101,163300,2709823355,2240,2240,2240,2240,0
20241101,163200,2709823355,2240,2240,2240,2240,0
20241101,163100,2709823355,2240,2240,2240,2240,0
20241101,163000,2709823355,2240,2240,2240,2240,0
20241101,162900,2709823355,2240,2240,2240,2240,0
20241101,162800,2709823355,2240,2240,2240,2240,0
20241101,162700,2709823355,2240,2240,2240,2240,0
20241101,162600,2709823355,2240,2240,2240,2240,0
20241101,162500,2709823355,2240,2240,2240,2240,0
20241101,162400,2709823355,2240,2240,2240,2240,0
20241101,162300,2709823355,2240,2240,2240,2240,0
20241101,162200,2709823355,2240,2240,2240,2240,0
20241101,162100,2709823355,2240,2240,2240,2240,0
20241101,162000,2709823355,2240,2240,2240,2240,0
20241101,161900,2709823355,2240,2240,2240,2240,0
20241101,161800,2709823355,2240,2240,2240,2240,0
20241101,161700,2709823355,2240,2240,2240,2240,0
20241101,161600,2709823355,2240,2240,2240,2240,0
20241101,161500,2709823355,2240,2240,2240,2240,0
20241101,161400,2709823355,2240,2240,2240,2240,0
20241101,161300,2709823355,2240,2240,2240,2240,0
20241101,161200,2709823355,2240,2240,2240,2240,0
20241101,161100,2709823355,2240,2240,2240,2240,0
20241101,161000,2709823355,2240,2240,2240,2240,0
20241101,160900,2709823355,2240,2240,2240,2240,0
20241101,160800,2709823355,2240,2240,2240,2240,113458
20241101,160700,2709823355,2240,2240,2240,2240,0
20241101,160600,2709823355,2240,2240,2240,2240,0
20241101,160500,2709823355,2240,2240,2240,2240,0
20241101,160400,2709823355,2240,2240,2240,2240,0
20241101,160300,2709823355,2240,2240,2240,2240,0
20241101,160200,2709823355,2240,2240,2240,2240,0
20241101,160100,2709823355,2240,2240,2240,2240,0
20241101,160000,2709823355,2240,2240,2240,2240,0
20241101,155900,2709823355,2240,2240,2240,2240,0
20241101,155800,2709823355,2240,2240,2240,2240,0
20241101,155700,2709823355,2240,2240,2240,2240,0
20241101,155600,2709823355,2240,2240,2240,2240,0
20241101,155500,2709823355,2240,2240,2240,2240,0
20241101,155400,2709823355,2240,2240,2240,2240,0
20241101,155300,2709823355,2240,2240,2240,2240,0
20241101,155200,2709823355,2240,2240,2240,2240,0
20241101,155100,2709823355,2240,2240,2240,2240,0
20241101,155000,2709823355,2240,2240,2240,2240,0
20241101,154900,2709823355,2240,2240,2240,2240,0
20241101,154800,2709823355,2240,2240,2240,2240,0
20241101,154700,2709823355,2240,2240,2240,2240,0
20241101,154600,2709823355,2240,2240,2240,2240,0
20241101,154500,2709823355,2240,2240,2240,2240,0
20241101,154400,2709823355,2240,2240,2240,2240,0
20241101,154300,2709823355,2240,2240,2240,2240,0
20241101,154200,2709823355,2240,2240,2240,2240,0
20241101,154100,2709823355,2240,2240,2240,2240,0
20241101,154000,2709823355,2240,2240,2240,2240,0
20241101,153900,2709823355,2240,2240,2240,2240,0
20241101,153800,2709823355,2240,2240,2240,2240,113458
20241101,153700,2709823355,2240,2240,2240,2240,0
20241101,153600,2709823355,2240,2240,2240,2240,0
20241101,153500,2709823355,2240,2240,2240,2240,0
20241101,153400,2709823355,2240,2240,2240,2240,0
20241101,153300,2709823355,2240,2240,2240,2240,0
20241101,153200,2709823355,2240,2240,2240,2240,0
20241101,153100,2709823355,2240,2240,2240,2240,0
20241101,153000,2709823355,2240,2240,2240,2240,113458
20241101,152900,2455677435,2280,2280,2280,2280,0
20241101,152800,2455677435,2280,2280,2280,2280,0
20241101,152700,2455677435,2280,2280,2280,2280,0
20241101,152600,2455677435,2280,2280,2280,2280,0
20241101,152500,2455677435,2280,2280,2280,2280,0
20241101,152400,2455677435,2280,2280,2280,2280,0
20241101,152300,2455677435,2280,2280,2280,2280,0
20241101,152200,2455677435,2280,2280,2280,2280,0
20241101,152100,2455677435,2280,2280,2280,2280,0
20241101,152000,2455677435,2280,2280,2280,2280,0
20241101,151900,2455677435,2280,2280,2285,2270,1913
20241101,151800,2451326615,2280,2300,2300,2275,3456
20241101,151700,2443440060,2285,2280,2300,2270,16080
20241101,151600,2406707760,2270,2270,2275,2270,26922
20241101,151500,2345593200,2270,2280,2280,2270,431
20241101,151400,2344611810,2280,2275,2280,2275,576
20241101,151300,2343298910,2280,2285,2285,2280,2079
20241101,151200,2338558740,2280,2280,2280,2270,3418
20241101,151100,2330771090,2280,2270,2280,2270,3752
20241101,151000,2322239865,2265,2270,2280,2265,3412
20241101,150900,2314488470,2270,2280,2280,2270,786
20241101,150800,2312704050,2280,2280,2280,2270,1816
20241101,150700,2308577050,2270,2280,2280,2265,3216
20241101,150600,2301285615,2275,2275,2275,2270,1712
20241101,150500,2297393325,2275,2275,2275,2275,144
20241101,150400,2297065725,2275,2275,2275,2270,1035
20241101,150300,2294711105,2275,2270,2275,2270,762
20241101,150200,2292981355,2270,2270,2275,2270,708
20241101,150100,2291372255,2270,2275,2275,2270,1950
20241101,150000,2286945745,2270,2275,2275,2270,6720
20241101,145900,2271658745,2270,2275,2275,2270,1261
20241101,145800,2268790320,2275,2275,2275,2275,50
20241101,145700,2268676570,2280,2290,2290,2280,9613
20241101,145600,2246755555,2290,2285,2290,2285,23227
20241101,145500,2193568525,2290,2280,2290,2280,5166
20241101,145400,2181776610,2275,2275,2275,2275,1639
20241101,145300,2178047885,2275,2280,2280,2275,1682
20241101,145200,2174219725,2280,2280,2280,2280,20
20241101,145100,2174174125,2280,2280,2280,2275,4849
20241101,145000,2163119125,2285,2285,2285,2285,700
20241101,144900,2161519625,2285,2285,2290,2285,2479
20241101,144800,2155855060,2285,2285,2285,2285,1201
20241101,144700,2153110775,2285,2285,2285,2285,654
20241101,144600,2151616385,2290,2290,2290,2290,1097
20241101,144500,2149104255,2295,2295,2295,2290,124
20241101,144400,2148819680,2295,2290,2295,2285,503
20241101,144300,2147667420,2285,2280,2285,2280,748
20241101,144200,2145960375,2280,2285,2290,2280,19664
20241101,144100,2101093025,2280,2280,2280,2280,472
20241101,144000,2100016865,2280,2280,2280,2280,116
20241101,143900,2099752385,2285,2285,2285,2285,0
20241101,143800,2099752385,2285,2280,2285,2280,355
20241101,143700,2098942210,2280,2280,2280,2280,0
20241101,143600,2098942210,2280,2280,2280,2280,100
20241101,143500,2098714210,2280,2280,2280,2280,2002
20241101,143400,2094149650,2280,2280,2285,2280,3328
20241101,143300,2086561780,2280,2285,2285,2280,191
20241101,143200,2086126085,2280,2280,2280,2280,50
20241101,143100,2086012085,2280,2280,2280,2280,31
20241101,143000,2085941405,2280,2280,2280,2280,180
20241101,142900,2085531005,2280,2280,2280,2280,0
20241101,142800,2085531005,2280,2280,2280,2280,674
20241101,142700,2083994285,2280,2280,2280,2280,10
20241101,142600,2083971485,2285,2285,2285,2285,0
20241101,142500,2083971485,2285,2280,2285,2280,12
20241101,142400,2083944110,2280,2275,2280,2275,2702
20241101,142300,2077785790,2280,2270,2280,2270,5080
20241101,142200,2066254100,2275,2275,2280,2275,1639
20241101,142100,2062523185,2280,2280,2280,2280,5
20241101,142000,2062511785,2280,2280,2280,2275,383
20241101,141900,2061639695,2280,2280,2280,2280,585
20241101,141800,2060305895,2280,2280,2280,2280,6
20241101,141700,2060292215,2280,2275,2280,2275,2
20241101,141600,2060287660,2275,2275,2280,2270,72
20241101,141500,2060123690,2275,2275,2275,2275,230
20241101,141400,2059600440,2275,2275,2275,2270,5823
20241101,141300,2046374450,2270,2260,2275,2260,4606
20241101,141200,2035920150,2270,2270,2270,2270,0
20241101,141100,2035920150,2270,2265,2270,2260,8597
20241101,141000,2016464535,2260,2265,2265,2255,15315
20241101,140900,1981873100,2260,2260,2265,2260,3744
20241101,140800,1973411150,2265,2265,2265,2265,3107
20241101,140700,1966373795,2265,2265,2265,2265,51
20241101,140600,1966258280,2265,2270,2270,2265,3204
20241101,140500,1958987330,2270,2270,2270,2270,52
20241101,140400,1958869290,2270,2270,2270,2270,1036
20241101,140300,1956517570,2270,2275,2275,2270,3640
20241101,140200,1948252620,2275,2275,2275,2275,0
20241101,140100,1948252620,2275,2275,2280,2275,2889
20241101,140000,1941679255,2280,2280,2280,2280,158
20241101,135900,1941319015,2280,2275,2280,2275,102
20241101,135800,1941086460,2275,2275,2275,2275,10
20241101,135700,1941063710,2275,2275,2275,2275,6
20241101,135600,1941050060,2275,2275,2275,2275,1001
20241101,135500,1938772785,2275,2275,2275,2275,6651
20241101,135400,1923641760,2280,2280,2280,2280,332
20241101,135300,1922884800,2280,2285,2285,2280,472
20241101,135200,1921808630,2280,2285,2285,2280,109
20241101,135100,1921559595,2280,2280,2280,2280,664
20241101,135000,1920045675,2275,2275,2275,2275,100
20241101,134900,1919818175,2275,2275,2275,2275,2105
20241101,134800,1915029300,2275,2275,2275,2275,1371
20241101,134700,1911910275,2275,2275,2275,2275,3704
20241101,134600,1903483675,2275,2280,2280,2275,519
20241101,134500,1902302450,2280,2280,2280,2280,7581
20241101,134400,1885017770,2280,2280,2280,2280,149
20241101,134300,1884678050,2285,2285,2285,2285,2690
20241101,134200,1878531400,2285,2285,2285,2285,4247
20241101,134100,1868827005,2290,2290,2290,2290,655
20241101,134000,1867327055,2290,2290,2290,2290,349
20241101,133900,1866527845,2290,2295,2295,2290,1949
20241101,133800,1862064585,2295,2295,2295,2290,1734
20241101,133700,1858086445,2290,2290,2290,2290,1116
20241101,133600,1855530805,2290,2290,2290,2290,16
20241101,133500,1855494165,2285,2285,2285,2285,0
20241101,133400,1855494165,2285,2285,2285,2285,9
20241101,133300,1855473600,2285,2285,2285,2285,1
20241101,133200,1855471315,2290,2290,2290,2290,30
20241101,133100,1855402615,2290,2295,2295,2290,5553
20241101,133000,1842686215,2290,2290,2290,2290,0
20241101,132900,1842686215,2290,2290,2290,2290,5
20241101,132800,1842674765,2290,2290,2290,2290,85
20241101,132700,1842480115,2295,2295,2295,2295,49
20241101,132600,1842367660,2295,2300,2300,2295,1950
20241101,132500,1837890410,2300,2295,2300,2295,3659
20241101,132400,1829490310,2290,2290,2290,2290,605
20241101,132300,1828104860,2290,2290,2290,2290,1805
20241101,132200,1823971410,2285,2290,2290,2285,73
20241101,132100,1823804420,2285,2285,2290,2285,54
20241101,132000,1823680940,2290,2290,2290,2285,95
20241101,131900,1823463680,2290,2295,2295,2290,30
20241101,131800,1823394930,2285,2285,2285,2285,247
20241101,131700,1822830535,2285,2290,2290,2285,383
20241101,131600,1821955195,2290,2290,2290,2290,1
20241101,131500,1821952905,2290,2290,2290,2290,126
20241101,131400,1821664365,2290,2290,2295,2290,123
20241101,131300,1821382285,2290,2290,2290,2290,1258
20241101,131200,1818501465,2285,2290,2290,2285,3690
20241101,131100,1810069800,2290,2295,2295,2290,1335
20241101,131000,1807009300,2295,2295,2295,2295,332
20241101,130900,1806247360,2295,2295,2300,2295,1547
20241101,130800,1802696820,2295,2300,2300,2295,2717
20241101,130700,1796448970,2300,2300,2300,2300,2400
20241101,130600,1790928970,2305,2300,2305,2300,1320
20241101,130500,1787892085,2305,2305,2305,2305,2427
20241101,130400,1782297850,2300,2300,2300,2300,241
20241101,130300,1781743550,2300,2300,2300,2295,2748
20241101,130200,1775424155,2300,2295,2300,2290,4738
20241101,130100,1764566315,2295,2290,2295,2290,1389
20241101,130000,1761385500,2290,2290,2290,2290,116
20241101,125900,1761119860,2285,2285,2285,2285,10
20241101,125800,1761097010,2285,2285,2285,2285,1442
20241101,125700,1757802040,2285,2285,2285,2285,2000
20241101,125600,1753232040,2285,2285,2285,2285,227
20241101,125500,1752713345,2285,2285,2285,2285,1
20241101,125400,1752711060,2285,2285,2285,2285,0
20241101,125300,1752711060,2285,2285,2285,2285,706
20241101,125200,1751097850,2285,2285,2285,2285,110
20241101,125100,1750846500,2285,2290,2290,2285,1376
20241101,125000,1747702310,2290,2290,2290,2290,205
20241101,124900,1747232860,2290,2290,2290,2290,18
20241101,124800,1747191640,2290,2285,2290,2285,130
20241101,124700,1746894490,2285,2285,2285,2285,71
20241101,124600,1746732255,2285,2280,2285,2275,6849
20241101,124500,1731124130,2275,2275,2275,2275,530
20241101,124400,1729918380,2275,2275,2275,2275,20
20241101,124300,1729872880,2280,2280,2280,2280,1
20241101,124200,1729870600,2275,2275,2275,2275,28
20241101,124100,1729806900,2275,2280,2280,2275,178
20241101,124000,1729401310,2285,2275,2290,2275,1419
20241101,123900,1726166465,2280,2270,2280,2270,1351
20241101,123800,1723099410,2265,2275,2275,2260,25681
20241101,123700,1664932525,2275,2280,2280,2275,3
20241101,123600,1664925690,2280,2280,2280,2280,34
20241101,123500,1664848170,2280,2280,2280,2280,2111
20241101,123400,1660035090,2280,2285,2285,2280,347
20241101,123300,1659242245,2285,2285,2285,2285,53
20241101,123200,1659121140,2285,2285,2285,2285,26
20241101,123100,1659061730,2285,2285,2285,2280,109
20241101,123000,1658812670,2285,2290,2290,2280,7140
20241101,122900,1642510785,2290,2290,2290,2290,2
20241101,122800,1642506205,2290,2290,2290,2285,607
20241101,122700,1641119125,2290,2290,2290,2290,122
20241101,122600,1640839745,2290,2290,2290,2290,1422
20241101,122500,1637583365,2290,2285,2290,2285,430
20241101,122400,1636598965,2285,2285,2285,2285,16
20241101,122300,1636562405,2290,2285,2290,2285,32
20241101,122200,1636489280,2285,2285,2285,2285,210
20241101,122100,1636009430,2285,2285,2285,2280,520
20241101,122000,1634823400,2290,2285,2290,2285,2094
20241101,121900,1630038075,2280,2280,2280,2280,469
20241101,121800,1628968755,2280,2280,2280,2275,2556
20241101,121700,1623141110,2280,2280,2280,2280,3
20241101,121600,1623134270,2275,2290,2290,2270,10185
20241101,121500,1599938350,2290,2295,2295,2290,1418
20241101,121400,1596691125,2295,2290,2295,2290,1445
20241101,121300,1593382040,2300,2300,2300,2300,0
20241101,121200,1593382040,2300,2300,2300,2300,0
20241101,121100,1593382040,2300,2300,2300,2300,13
20241101,121000,1593352140,2300,2295,2300,2295,75
20241101,120900,1593179975,2295,2295,2295,2295,1034
20241101,120800,1590806945,2300,2295,2300,2290,2459
20241101,120700,1585171820,2300,2295,2305,2295,432
20241101,120600,1584178420,2300,2300,2305,2295,4098
20241101,120500,1574760190,2310,2310,2310,2305,3517
20241101,120400,1566653150,2310,2305,2310,2305,75
20241101,120300,1566479915,2305,2305,2305,2305,101
20241101,120200,1566247110,2305,2310,2310,2305,484
20241101,120100,1565131260,2310,2310,2310,2310,432
20241101,120000,1564133340,2310,2310,2310,2310,424
20241101,115900,1563153900,2310,2310,2310,2310,1061
20241101,115800,1560702990,2315,2310,2315,2310,1004
20241101,115700,1558383670,2310,2305,2310,2305,1922
20241101,115600,1553950295,2305,2305,2305,2300,13
20241101,115500,1553920380,2305,2305,2305,2305,512
20241101,115400,1552740220,2305,2300,2305,2300,238
20241101,115300,1552191635,2305,2305,2305,2305,1
20241101,115200,1552189330,2305,2300,2305,2300,12
20241101,115100,1552161720,2305,2295,2305,2295,1222
20241101,115000,1549351615,2300,2300,2300,2295,152
20241101,114900,1549002115,2300,2295,2300,2295,167
20241101,114800,1548618580,2300,2300,2300,2300,15
20241101,114700,1548584080,2300,2300,2300,2300,605
20241101,114600,1547192580,2300,2295,2300,2295,6
20241101,114500,1547178785,2300,2300,2305,2295,3091
20241101,114400,1540069555,2305,2300,2310,2300,1189
20241101,114300,1537329985,2305,2305,2310,2305,3340
20241101,114200,1529631245,2305,2300,2310,2300,7191
20241101,114100,1513058560,2300,2305,2305,2300,68
20241101,114000,1512902040,2305,2305,2305,2300,1337
20241101,113900,1509826925,2300,2300,2300,2300,410
20241101,113800,1508883925,2305,2305,2310,2300,3205
20241101,113700,1501500085,2310,2295,2335,2295,16875
20241101,113600,1462456875,2300,2295,2300,2290,6202
20241101,113500,1448232790,2295,2290,2295,2290,2910
20241101,113400,1441566710,2290,2290,2290,2290,0
20241101,113300,1441566710,2290,2285,2290,2280,6848
20241101,113200,1425923240,2285,2280,2290,2280,131
20241101,113100,1425624490,2285,2285,2285,2280,4874
20241101,113000,1414501740,2280,2285,2285,2280,93
20241101,112900,1414289450,2285,2285,2285,2280,875
20241101,112800,1412292575,2285,2280,2285,2280,2
20241101,112700,1412288010,2280,2280,2280,2280,2310
20241101,112600,1407021210,2275,2275,2275,2275,731
20241101,112500,1405358185,2275,2275,2275,2275,20
20241101,112400,1405312685,2280,2280,2280,2280,0
20241101,112300,1405312685,2280,2280,2280,2280,89
20241101,112200,1405109765,2280,2280,2285,2280,1958
20241101,112100,1400644975,2280,2280,2280,2280,3185
20241101,112000,1393383175,2280,2280,2280,2280,0
20241101,111900,1393383175,2280,2275,2280,2275,617
20241101,111800,1391976570,2275,2275,2275,2275,2732
20241101,111700,1385761270,2270,2270,2275,2270,3198
20241101,111600,1378501805,2275,2270,2275,2270,5296
20241101,111500,1366479550,2270,2275,2275,2270,433
20241101,111400,1365496435,2275,2285,2285,2275,6964
20241101,111300,1349643180,2285,2280,2285,2280,1538
20241101,111200,1346128870,2280,2280,2280,2280,23
20241101,111100,1346076430,2280,2275,2280,2275,1343
20241101,111000,1343017230,2275,2275,2275,2275,1058
20241101,110900,1340610280,2275,2275,2280,2270,2921
20241101,110800,1333968860,2275,2275,2275,2270,311
20241101,110700,1333261770,2275,2270,2275,2270,762
20241101,110600,1331528405,2270,2275,2275,2270,567
20241101,110500,1330239045,2275,2275,2275,2275,2416
20241101,110400,1324742645,2275,2275,2275,2275,1728
20241101,110300,1320811445,2275,2280,2280,2275,175
20241101,110200,1320413220,2285,2270,2285,2270,706
20241101,110100,1318807120,2275,2275,2280,2270,7132
20241101,110000,1302580180,2275,2285,2285,2275,156
20241101,105900,1302225015,2275,2275,2280,2275,210
20241101,105800,1301746890,2280,2280,2280,2275,1515
20241101,105700,1298298855,2280,2275,2280,2275,756
20241101,105600,1296575950,2275,2275,2275,2275,17
20241101,105500,1296537275,2275,2280,2280,2275,3652
20241101,105400,1288211225,2280,2275,2280,2270,10095
20241101,105300,1265284900,2280,2275,2280,2275,3696
20241101,105200,1256866495,2275,2280,2280,2275,5245
20241101,105100,1244914745,2285,2290,2290,2280,7903
20241101,105000,1226894760,2290,2290,2290,2280,861
20241101,104900,1224927335,2285,2285,2285,2280,2592
20241101,104800,1219012990,2285,2285,2290,2285,2095
20241101,104700,1214221935,2280,2280,2280,2280,601
20241101,104600,1212851655,2280,2275,2280,2275,1747
20241101,104500,1208877220,2275,2280,2280,2275,5082
20241101,104400,1197295585,2280,2280,2280,2280,139
20241101,104300,1196978665,2280,2290,2290,2280,4772
20241101,104200,1186060530,2290,2290,2290,2290,63
20241101,104100,1185916260,2285,2285,2285,2285,2884
20241101,104000,1179326320,2295,2285,2295,2285,3750
20241101,103900,1170757465,2290,2290,2295,2290,788
20241101,103800,1168952940,2290,2295,2300,2290,2045
20241101,103700,1164264650,2295,2295,2295,2290,696
20241101,103600,1162668285,2295,2295,2295,2295,392
20241101,103500,1161768645,2295,2295,2300,2285,4808
20241101,103400,1150770440,2290,2285,2295,2285,1997
20241101,103300,1146194890,2290,2290,2290,2285,1234
20241101,103200,1143369345,2290,2285,2290,2285,4799
20241101,103100,1132400520,2285,2290,2290,2285,179
20241101,103000,1131991350,2290,2290,2290,2290,1727
20241101,102900,1128036520,2295,2305,2305,2295,2026
20241101,102800,1123385730,2300,2300,2305,2300,360
20241101,102700,1122557645,2305,2305,2310,2300,4674
20241101,102600,1111793200,2305,2310,2310,2305,658
20241101,102500,1110276035,2310,2310,2315,2305,7556
20241101,102400,1092823145,2310,2310,2310,2305,6351
20241101,102300,1078165500,2305,2305,2310,2305,3464
20241101,102200,1070180970,2305,2305,2305,2300,411
20241101,102100,1069234125,2305,2305,2305,2300,155
20241101,102000,1068876885,2305,2300,2305,2300,1420
20241101,101900,1065604315,2305,2295,2305,2295,2160
20241101,101800,1060644245,2295,2295,2295,2290,390
20241101,101700,1059750445,2295,2295,2305,2295,1701
20241101,101600,1055846470,2300,2305,2305,2295,3709
20241101,101500,1047317475,2305,2300,2310,2300,3462
20241101,101400,1039337310,2300,2295,2300,2295,2906
20241101,101300,1032654560,2295,2290,2300,2290,2720
20241101,101200,1026420900,2285,2285,2285,2285,5039
20241101,101100,1014906785,2285,2290,2290,2285,278
20241101,101000,1014271440,2290,2295,2295,2290,2218
20241101,100900,1009191045,2295,2280,2295,2280,2862
20241101,100800,1002648795,2285,2290,2290,2280,3667
20241101,100700,994275110,2285,2290,2290,2285,204
20241101,100600,993808925,2285,2290,2290,2285,76
20241101,100500,993635255,2290,2290,2295,2290,1816
20241101,100400,989476610,2290,2285,2290,2285,1118
20241101,100300,986921895,2285,2290,2295,2285,1713
20241101,100200,983004685,2295,2290,2295,2290,772
20241101,100100,981236780,2295,2290,2295,2290,1407
20241101,100000,978014615,2290,2300,2300,2290,9799
20241101,095900,955573355,2300,2295,2300,2290,3482
20241101,095800,947594230,2295,2295,2300,2290,2798
20241101,095700,941184330,2290,2290,2290,2290,0
20241101,095600,941184330,2290,2290,2290,2290,1113
20241101,095500,938635560,2295,2295,2300,2290,1091
20241101,095400,936136905,2295,2290,2300,2285,617
20241101,095300,934725610,2290,2300,2300,2290,2606
20241101,095200,928747195,2300,2290,2300,2290,2701
20241101,095100,922557785,2285,2280,2285,2280,2902
20241101,095000,915930575,2280,2280,2285,2280,542
20241101,094900,914694765,2285,2280,2285,2280,2044
20241101,094800,910034280,2280,2265,2280,2265,9625
20241101,094700,888167020,2265,2270,2275,2265,1505
20241101,094600,884756925,2275,2270,2275,2270,4123
20241101,094500,875397170,2275,2270,2275,2270,2255
20241101,094400,870278250,2270,2265,2270,2265,9043
20241101,094300,849777375,2270,2275,2275,2270,4233
20241101,094200,840168435,2275,2270,2275,2270,1323
20241101,094100,837162450,2275,2275,2275,2270,377
20241101,094000,836305530,2270,2285,2285,2270,13666
20241101,093900,805189370,2285,2285,2285,2280,725
20241101,093800,803533745,2285,2280,2285,2275,2167
20241101,093700,798593315,2275,2285,2285,2275,2720
20241101,093600,792393295,2285,2280,2285,2280,447
20241101,093500,791374085,2280,2280,2280,2280,262
20241101,093400,790776725,2280,2280,2280,2275,1509
20241101,093300,787336295,2280,2285,2290,2280,555
20241101,093200,786068550,2285,2290,2290,2285,239
20241101,093100,785522415,2290,2285,2290,2285,100
20241101,093000,785293665,2290,2275,2295,2275,8470
20241101,092900,765990135,2270,2280,2280,2270,12445
20241101,092800,737694520,2290,2300,2300,2285,6010
20241101,092700,723942335,2300,2310,2310,2290,6785
20241101,092600,708347080,2310,2290,2310,2290,4583
20241101,092500,697799870,2290,2275,2290,2275,25105
20241101,092400,640558265,2275,2280,2280,2275,4381
20241101,092300,630591285,2280,2290,2290,2270,18279
20241101,092200,588915920,2290,2285,2290,2285,2451
20241101,092100,583315145,2285,2285,2290,2285,5224
20241101,092000,571375635,2285,2290,2305,2285,3656
20241101,091900,562983860,2290,2285,2290,2280,3561
20241101,091800,554854635,2285,2310,2310,2285,20375
20241101,091700,508172095,2305,2300,2310,2300,4727
20241101,091600,497286140,2305,2315,2315,2300,5879
20241101,091500,483744950,2315,2305,2315,2300,6002
20241101,091400,469904515,2305,2305,2310,2300,3036
20241101,091300,462914355,2305,2295,2305,2290,4498
20241101,091200,452574500,2300,2295,2300,2290,7772
20241101,091100,434747095,2290,2290,2300,2285,8096
20241101,091000,416197855,2290,2295,2295,2290,7891
20241101,090900,398117465,2290,2310,2310,2290,22329
20241101,090800,346773910,2305,2320,2325,2305,17009
20241101,090700,307412555,2320,2310,2330,2310,14837
20241101,090600,272999945,2310,2310,2320,2300,12637
20241101,090500,243851585,2315,2305,2315,2300,16705
20241101,090400,205268605,2305,2295,2340,2285,23464
20241101,090300,151041675,2290,2265,2295,2265,17565
20241101,090200,110860360,2265,2275,2275,2265,6600
20241101,090100,95893700,2280,2265,2280,2255,19779
20241101,090000,51134085,2270,2280,2285,2255,20865