stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,204100,3360469700,2250,2250,2250,2250,79820
20241104,204000,3360469700,2250,2250,2250,2250,0
20241104,203900,3360469700,2250,2250,2250,2250,0
20241104,203800,3360469700,2250,2250,2250,2250,0
20241104,203700,3360469700,2250,2250,2250,2250,0
20241104,203600,3360469700,2250,2250,2250,2250,0
20241104,203500,3360469700,2250,2250,2250,2250,0
20241104,203400,3360469700,2250,2250,2250,2250,0
20241104,203300,3360469700,2250,2250,2250,2250,0
20241104,203200,3360469700,2250,2250,2250,2250,0
20241104,203100,3360469700,2250,2250,2250,2250,0
20241104,203000,3360469700,2250,2250,2250,2250,0
20241104,202900,3360469700,2250,2250,2250,2250,0
20241104,202800,3360469700,2250,2250,2250,2250,0
20241104,202700,3360469700,2250,2250,2250,2250,0
20241104,202600,3360469700,2250,2250,2250,2250,0
20241104,202500,3360469700,2250,2250,2250,2250,0
20241104,202400,3360469700,2250,2250,2250,2250,0
20241104,202300,3360469700,2250,2250,2250,2250,0
20241104,202200,3360469700,2250,2250,2250,2250,0
20241104,202100,3360469700,2250,2250,2250,2250,0
20241104,202000,3360469700,2250,2250,2250,2250,0
20241104,201900,3360469700,2250,2250,2250,2250,0
20241104,201800,3360469700,2250,2250,2250,2250,0
20241104,201700,3360469700,2250,2250,2250,2250,0
20241104,201600,3360469700,2250,2250,2250,2250,0
20241104,201500,3360469700,2250,2250,2250,2250,0
20241104,201400,3360469700,2250,2250,2250,2250,0
20241104,201300,3360469700,2250,2250,2250,2250,0
20241104,201200,3360469700,2250,2250,2250,2250,0
20241104,201100,3360469700,2250,2250,2250,2250,79820
20241104,201000,3360469700,2250,2250,2250,2250,0
20241104,200900,3360469700,2250,2250,2250,2250,0
20241104,200800,3360469700,2250,2250,2250,2250,0
20241104,200700,3360469700,2250,2250,2250,2250,0
20241104,200600,3360469700,2250,2250,2250,2250,0
20241104,200500,3360469700,2250,2250,2250,2250,0
20241104,200400,3360469700,2250,2250,2250,2250,0
20241104,200300,3360469700,2250,2250,2250,2250,0
20241104,200200,3360469700,2250,2250,2250,2250,0
20241104,200100,3360469700,2250,2250,2250,2250,0
20241104,200000,3360469700,2250,2250,2250,2250,0
20241104,195900,3360469700,2250,2250,2250,2250,0
20241104,195800,3360469700,2250,2250,2250,2250,0
20241104,195700,3360469700,2250,2250,2250,2250,0
20241104,195600,3360469700,2250,2250,2250,2250,0
20241104,195500,3360469700,2250,2250,2250,2250,0
20241104,195400,3360469700,2250,2250,2250,2250,0
20241104,195300,3360469700,2250,2250,2250,2250,0
20241104,195200,3360469700,2250,2250,2250,2250,0
20241104,195100,3360469700,2250,2250,2250,2250,0
20241104,195000,3360469700,2250,2250,2250,2250,0
20241104,194900,3360469700,2250,2250,2250,2250,0
20241104,194800,3360469700,2250,2250,2250,2250,0
20241104,194700,3360469700,2250,2250,2250,2250,0
20241104,194600,3360469700,2250,2250,2250,2250,0
20241104,194500,3360469700,2250,2250,2250,2250,0
20241104,194400,3360469700,2250,2250,2250,2250,0
20241104,194300,3360469700,2250,2250,2250,2250,0
20241104,194200,3360469700,2250,2250,2250,2250,0
20241104,194100,3360469700,2250,2250,2250,2250,79820
20241104,194000,3360469700,2250,2250,2250,2250,0
20241104,193900,3360469700,2250,2250,2250,2250,0
20241104,193800,3360469700,2250,2250,2250,2250,0
20241104,193700,3360469700,2250,2250,2250,2250,0
20241104,193600,3360469700,2250,2250,2250,2250,0
20241104,193500,3360469700,2250,2250,2250,2250,0
20241104,193400,3360469700,2250,2250,2250,2250,0
20241104,193300,3360469700,2250,2250,2250,2250,0
20241104,193200,3360469700,2250,2250,2250,2250,0
20241104,193100,3360469700,2250,2250,2250,2250,0
20241104,193000,3360469700,2250,2250,2250,2250,0
20241104,192900,3360469700,2250,2250,2250,2250,0
20241104,192800,3360469700,2250,2250,2250,2250,0
20241104,192700,3360469700,2250,2250,2250,2250,0
20241104,192600,3360469700,2250,2250,2250,2250,0
20241104,192500,3360469700,2250,2250,2250,2250,0
20241104,192400,3360469700,2250,2250,2250,2250,0
20241104,192300,3360469700,2250,2250,2250,2250,0
20241104,192200,3360469700,2250,2250,2250,2250,0
20241104,192100,3360469700,2250,2250,2250,2250,0
20241104,192000,3360469700,2250,2250,2250,2250,0
20241104,191900,3360469700,2250,2250,2250,2250,0
20241104,191800,3360469700,2250,2250,2250,2250,0
20241104,191700,3360469700,2250,2250,2250,2250,0
20241104,191600,3360469700,2250,2250,2250,2250,0
20241104,191500,3360469700,2250,2250,2250,2250,0
20241104,191400,3360469700,2250,2250,2250,2250,0
20241104,191300,3360469700,2250,2250,2250,2250,0
20241104,191200,3360469700,2250,2250,2250,2250,0
20241104,191100,3360469700,2250,2250,2250,2250,79820
20241104,191000,3360469700,2250,2250,2250,2250,0
20241104,190900,3360469700,2250,2250,2250,2250,0
20241104,190800,3360469700,2250,2250,2250,2250,0
20241104,190700,3360469700,2250,2250,2250,2250,0
20241104,190600,3360469700,2250,2250,2250,2250,0
20241104,190500,3360469700,2250,2250,2250,2250,0
20241104,190400,3360469700,2250,2250,2250,2250,0
20241104,190300,3360469700,2250,2250,2250,2250,0
20241104,190200,3360469700,2250,2250,2250,2250,0
20241104,190100,3360469700,2250,2250,2250,2250,0
20241104,190000,3360469700,2250,2250,2250,2250,0
20241104,185900,3360469700,2250,2250,2250,2250,0
20241104,185800,3360469700,2250,2250,2250,2250,0
20241104,185700,3360469700,2250,2250,2250,2250,0
20241104,185600,3360469700,2250,2250,2250,2250,0
20241104,185500,3360469700,2250,2250,2250,2250,0
20241104,185400,3360469700,2250,2250,2250,2250,0
20241104,185300,3360469700,2250,2250,2250,2250,0
20241104,185200,3360469700,2250,2250,2250,2250,0
20241104,185100,3360469700,2250,2250,2250,2250,0
20241104,185000,3360469700,2250,2250,2250,2250,0
20241104,184900,3360469700,2250,2250,2250,2250,0
20241104,184800,3360469700,2250,2250,2250,2250,0
20241104,184700,3360469700,2250,2250,2250,2250,0
20241104,184600,3360469700,2250,2250,2250,2250,0
20241104,184500,3360469700,2250,2250,2250,2250,0
20241104,184400,3360469700,2250,2250,2250,2250,0
20241104,184300,3360469700,2250,2250,2250,2250,0
20241104,184200,3360469700,2250,2250,2250,2250,0
20241104,184100,3360469700,2250,2250,2250,2250,79820
20241104,184000,3360469700,2250,2250,2250,2250,0
20241104,183900,3360469700,2250,2250,2250,2250,0
20241104,183800,3360469700,2250,2250,2250,2250,0
20241104,183700,3360469700,2250,2250,2250,2250,0
20241104,183600,3360469700,2250,2250,2250,2250,0
20241104,183500,3360469700,2250,2250,2250,2250,0
20241104,183400,3360469700,2250,2250,2250,2250,0
20241104,183300,3360469700,2250,2250,2250,2250,0
20241104,183200,3360469700,2250,2250,2250,2250,0
20241104,183100,3360469700,2250,2250,2250,2250,0
20241104,183000,3360469700,2250,2250,2250,2250,0
20241104,182900,3360469700,2250,2250,2250,2250,0
20241104,182800,3360469700,2250,2250,2250,2250,0
20241104,182700,3360469700,2250,2250,2250,2250,0
20241104,182600,3360469700,2250,2250,2250,2250,0
20241104,182500,3360469700,2250,2250,2250,2250,0
20241104,182400,3360469700,2250,2250,2250,2250,0
20241104,182300,3360469700,2250,2250,2250,2250,0
20241104,182200,3360469700,2250,2250,2250,2250,0
20241104,182100,3360469700,2250,2250,2250,2250,0
20241104,182000,3360469700,2250,2250,2250,2250,0
20241104,181900,3360469700,2250,2250,2250,2250,0
20241104,181800,3360469700,2250,2250,2250,2250,0
20241104,181700,3360469700,2250,2250,2250,2250,0
20241104,181600,3360469700,2250,2250,2250,2250,0
20241104,181500,3360469700,2250,2250,2250,2250,0
20241104,181400,3360469700,2250,2250,2250,2250,0
20241104,181300,3360469700,2250,2250,2250,2250,0
20241104,181200,3360469700,2250,2250,2250,2250,0
20241104,181100,3360469700,2250,2250,2250,2250,79820
20241104,181000,3360469700,2250,2250,2250,2250,0
20241104,180900,3360469700,2250,2250,2250,2250,0
20241104,180800,3360469700,2250,2250,2250,2250,0
20241104,180700,3360469700,2250,2250,2250,2250,0
20241104,180600,3360469700,2250,2250,2250,2250,0
20241104,180500,3360469700,2250,2250,2250,2250,0
20241104,180400,3360469700,2250,2250,2250,2250,0
20241104,180300,3360469700,2250,2250,2250,2250,0
20241104,180200,3360469700,2250,2250,2250,2250,0
20241104,180100,3360469700,2250,2250,2250,2250,0
20241104,180000,3360469700,2250,2250,2250,2250,0
20241104,175900,3360469700,2250,2250,2250,2250,0
20241104,175800,3360469700,2250,2250,2250,2250,0
20241104,175700,3360469700,2250,2250,2250,2250,0
20241104,175600,3360469700,2250,2250,2250,2250,0
20241104,175500,3360469700,2250,2250,2250,2250,0
20241104,175400,3360469700,2250,2250,2250,2250,0
20241104,175300,3360469700,2250,2250,2250,2250,0
20241104,175200,3360469700,2250,2250,2250,2250,0
20241104,175100,3360469700,2250,2250,2250,2250,0
20241104,175000,3360469700,2250,2250,2250,2250,0
20241104,174900,3360469700,2250,2250,2250,2250,0
20241104,174800,3360469700,2250,2250,2250,2250,0
20241104,174700,3360469700,2250,2250,2250,2250,0
20241104,174600,3360469700,2250,2250,2250,2250,0
20241104,174500,3360469700,2250,2250,2250,2250,0
20241104,174400,3360469700,2250,2250,2250,2250,0
20241104,174300,3360469700,2250,2250,2250,2250,0
20241104,174200,3360469700,2250,2250,2250,2250,0
20241104,174100,3360469700,2250,2250,2250,2250,79820
20241104,174000,3360469700,2250,2250,2250,2250,0
20241104,173900,3360469700,2250,2250,2250,2250,0
20241104,173800,3360469700,2250,2250,2250,2250,0
20241104,173700,3360469700,2250,2250,2250,2250,0
20241104,173600,3360469700,2250,2250,2250,2250,0
20241104,173500,3360469700,2250,2250,2250,2250,0
20241104,173400,3360469700,2250,2250,2250,2250,0
20241104,173300,3360469700,2250,2250,2250,2250,0
20241104,173200,3360469700,2250,2250,2250,2250,0
20241104,173100,3360469700,2250,2250,2250,2250,0
20241104,173000,3360469700,2250,2250,2250,2250,0
20241104,172900,3360469700,2250,2250,2250,2250,0
20241104,172800,3360469700,2250,2250,2250,2250,0
20241104,172700,3360469700,2250,2250,2250,2250,0
20241104,172600,3360469700,2250,2250,2250,2250,0
20241104,172500,3360469700,2250,2250,2250,2250,0
20241104,172400,3360469700,2250,2250,2250,2250,0
20241104,172300,3360469700,2250,2250,2250,2250,0
20241104,172200,3360469700,2250,2250,2250,2250,0
20241104,172100,3360469700,2250,2250,2250,2250,0
20241104,172000,3360469700,2250,2250,2250,2250,0
20241104,171900,3360469700,2250,2250,2250,2250,0
20241104,171800,3360469700,2250,2250,2250,2250,0
20241104,171700,3360469700,2250,2250,2250,2250,0
20241104,171600,3360469700,2250,2250,2250,2250,0
20241104,171500,3360469700,2250,2250,2250,2250,0
20241104,171400,3360469700,2250,2250,2250,2250,0
20241104,171300,3360469700,2250,2250,2250,2250,0
20241104,171200,3360469700,2250,2250,2250,2250,0
20241104,171100,3360469700,2250,2250,2250,2250,79820
20241104,171000,3360469700,2250,2250,2250,2250,0
20241104,170900,3360469700,2250,2250,2250,2250,0
20241104,170800,3360469700,2250,2250,2250,2250,0
20241104,170700,3360469700,2250,2250,2250,2250,0
20241104,170600,3360469700,2250,2250,2250,2250,0
20241104,170500,3360469700,2250,2250,2250,2250,0
20241104,170400,3360469700,2250,2250,2250,2250,0
20241104,170300,3360469700,2250,2250,2250,2250,0
20241104,170200,3360469700,2250,2250,2250,2250,0
20241104,170100,3360469700,2250,2250,2250,2250,0
20241104,170000,3360469700,2250,2250,2250,2250,0
20241104,165900,3360469700,2250,2250,2250,2250,0
20241104,165800,3360469700,2250,2250,2250,2250,0
20241104,165700,3360469700,2250,2250,2250,2250,0
20241104,165600,3360469700,2250,2250,2250,2250,0
20241104,165500,3360469700,2250,2250,2250,2250,0
20241104,165400,3360469700,2250,2250,2250,2250,0
20241104,165300,3360469700,2250,2250,2250,2250,0
20241104,165200,3360469700,2250,2250,2250,2250,0
20241104,165100,3360469700,2250,2250,2250,2250,0
20241104,165000,3360469700,2250,2250,2250,2250,0
20241104,164900,3360469700,2250,2250,2250,2250,0
20241104,164800,3360469700,2250,2250,2250,2250,0
20241104,164700,3360469700,2250,2250,2250,2250,0
20241104,164600,3360469700,2250,2250,2250,2250,0
20241104,164500,3360469700,2250,2250,2250,2250,0
20241104,164400,3360469700,2250,2250,2250,2250,0
20241104,164300,3360469700,2250,2250,2250,2250,0
20241104,164200,3360469700,2250,2250,2250,2250,0
20241104,164100,3360469700,2250,2250,2250,2250,79820
20241104,164000,3360469700,2250,2250,2250,2250,0
20241104,163900,3360469700,2250,2250,2250,2250,0
20241104,163800,3360469700,2250,2250,2250,2250,0
20241104,163700,3360469700,2250,2250,2250,2250,0
20241104,163600,3360469700,2250,2250,2250,2250,0
20241104,163500,3360469700,2250,2250,2250,2250,0
20241104,163400,3360469700,2250,2250,2250,2250,0
20241104,163300,3360469700,2250,2250,2250,2250,0
20241104,163200,3360469700,2250,2250,2250,2250,0
20241104,163100,3360469700,2250,2250,2250,2250,0
20241104,163000,3360469700,2250,2250,2250,2250,0
20241104,162900,3360469700,2250,2250,2250,2250,0
20241104,162800,3360469700,2250,2250,2250,2250,0
20241104,162700,3360469700,2250,2250,2250,2250,0
20241104,162600,3360469700,2250,2250,2250,2250,0
20241104,162500,3360469700,2250,2250,2250,2250,0
20241104,162400,3360469700,2250,2250,2250,2250,0
20241104,162300,3360469700,2250,2250,2250,2250,0
20241104,162200,3360469700,2250,2250,2250,2250,0
20241104,162100,3360469700,2250,2250,2250,2250,0
20241104,162000,3360469700,2250,2250,2250,2250,0
20241104,161900,3360469700,2250,2250,2250,2250,0
20241104,161800,3360469700,2250,2250,2250,2250,0
20241104,161700,3360469700,2250,2250,2250,2250,0
20241104,161600,3360469700,2250,2250,2250,2250,0
20241104,161500,3360469700,2250,2250,2250,2250,0
20241104,161400,3360469700,2250,2250,2250,2250,0
20241104,161300,3360469700,2250,2250,2250,2250,0
20241104,161200,3360469700,2250,2250,2250,2250,0
20241104,161100,3360469700,2250,2250,2250,2250,79820
20241104,161000,3360469700,2250,2250,2250,2250,0
20241104,160900,3360469700,2250,2250,2250,2250,0
20241104,160800,3360469700,2250,2250,2250,2250,0
20241104,160700,3360469700,2250,2250,2250,2250,0
20241104,160600,3360469700,2250,2250,2250,2250,0
20241104,160500,3360469700,2250,2250,2250,2250,0
20241104,160400,3360469700,2250,2250,2250,2250,0
20241104,160300,3360469700,2250,2250,2250,2250,0
20241104,160200,3360469700,2250,2250,2250,2250,0
20241104,160100,3360469700,2250,2250,2250,2250,0
20241104,160000,3360469700,2250,2250,2250,2250,0
20241104,155900,3360469700,2250,2250,2250,2250,0
20241104,155800,3360469700,2250,2250,2250,2250,0
20241104,155700,3360469700,2250,2250,2250,2250,0
20241104,155600,3360469700,2250,2250,2250,2250,0
20241104,155500,3360469700,2250,2250,2250,2250,0
20241104,155400,3360469700,2250,2250,2250,2250,0
20241104,155300,3360469700,2250,2250,2250,2250,0
20241104,155200,3360469700,2250,2250,2250,2250,0
20241104,155100,3360469700,2250,2250,2250,2250,0
20241104,155000,3360469700,2250,2250,2250,2250,0
20241104,154900,3360469700,2250,2250,2250,2250,0
20241104,154800,3360469700,2250,2250,2250,2250,0
20241104,154700,3360469700,2250,2250,2250,2250,0
20241104,154600,3360469700,2250,2250,2250,2250,0
20241104,154500,3360469700,2250,2250,2250,2250,0
20241104,154400,3360469700,2250,2250,2250,2250,0
20241104,154300,3360469700,2250,2250,2250,2250,0
20241104,154200,3360469700,2250,2250,2250,2250,0
20241104,154100,3360469700,2250,2250,2250,2250,79820
20241104,154000,3360469700,2250,2250,2250,2250,0
20241104,153900,3360469700,2250,2250,2250,2250,0
20241104,153800,3360469700,2250,2250,2250,2250,0
20241104,153700,3360469700,2250,2250,2250,2250,0
20241104,153600,3360469700,2250,2250,2250,2250,0
20241104,153500,3360469700,2250,2250,2250,2250,0
20241104,153400,3360469700,2250,2250,2250,2250,0
20241104,153300,3360469700,2250,2250,2250,2250,0
20241104,153200,3360469700,2250,2250,2250,2250,0
20241104,153100,3360469700,2250,2250,2250,2250,0
20241104,153000,3360469700,2250,2250,2250,2250,79820
20241104,152900,3180874700,2275,2275,2275,2275,0
20241104,152800,3180874700,2275,2275,2275,2275,0
20241104,152700,3180874700,2275,2275,2275,2275,0
20241104,152600,3180874700,2275,2275,2275,2275,0
20241104,152500,3180874700,2275,2275,2275,2275,0
20241104,152400,3180874700,2275,2275,2275,2275,0
20241104,152300,3180874700,2275,2275,2275,2275,0
20241104,152200,3180874700,2275,2275,2275,2275,0
20241104,152100,3180874700,2275,2275,2275,2275,0
20241104,152000,3180874700,2275,2275,2275,2275,0
20241104,151900,3180874700,2275,2270,2275,2270,6203
20241104,151800,3166777405,2275,2265,2275,2260,8165
20241104,151700,3148262750,2270,2270,2270,2250,34670
20241104,151600,3069984075,2270,2275,2275,2265,910
20241104,151500,3067918625,2275,2275,2275,2265,2017
20241104,151400,3063346520,2275,2265,2275,2265,7928
20241104,151300,3045360410,2265,2265,2265,2265,220
20241104,151200,3044862110,2270,2270,2270,2265,318
20241104,151100,3044141755,2265,2270,2270,2265,246
20241104,151000,3043584540,2265,2260,2265,2260,6810
20241104,150900,3028164590,2265,2270,2270,2260,4847
20241104,150800,3017205335,2265,2265,2270,2265,1845
20241104,150700,3013026305,2265,2270,2270,2265,402
20241104,150600,3012115765,2270,2270,2270,2265,216
20241104,150500,3011626445,2265,2270,2270,2265,570
20241104,150400,3010335230,2270,2265,2270,2265,1109
20241104,150300,3007822400,2270,2270,2270,2260,4928
20241104,150200,2996648320,2270,2265,2270,2260,4621
20241104,150100,2986183130,2265,2270,2270,2265,828
20241104,150000,2984307135,2270,2270,2270,2265,5140
20241104,145900,2972652905,2265,2270,2270,2265,1337
20241104,145800,2969623855,2265,2265,2270,2265,639
20241104,145700,2968176470,2270,2275,2275,2260,6199
20241104,145600,2954132695,2275,2275,2275,2275,939
20241104,145500,2951996470,2275,2270,2275,2270,2156
20241104,145400,2947096220,2270,2270,2270,2270,783
20241104,145300,2945318810,2275,2275,2275,2270,31
20241104,145200,2945248340,2265,2265,2270,2265,1040
20241104,145100,2942887550,2270,2270,2275,2270,602
20241104,145000,2941521005,2270,2270,2275,2265,4765
20241104,144900,2930687460,2270,2265,2270,2265,17476
20241104,144800,2891017290,2270,2270,2270,2270,538
20241104,144700,2889796030,2270,2265,2270,2265,70
20241104,144600,2889637395,2265,2270,2270,2265,3256
20241104,144500,2882262525,2265,2265,2270,2265,4503
20241104,144400,2872063215,2265,2270,2270,2265,57
20241104,144300,2871933830,2270,2265,2270,2265,22
20241104,144200,2871883945,2265,2270,2270,2265,1161
20241104,144100,2869253475,2265,2265,2270,2265,1129
20241104,144000,2866691285,2265,2265,2265,2265,4
20241104,143900,2866682225,2265,2270,2270,2265,511
20241104,143800,2865524755,2265,2265,2270,2265,453
20241104,143700,2864496460,2265,2270,2270,2265,257
20241104,143600,2863913100,2270,2265,2270,2265,61
20241104,143500,2863774635,2270,2270,2270,2270,372
20241104,143400,2862930195,2265,2270,2270,2265,365
20241104,143300,2862103270,2270,2265,2270,2265,622
20241104,143200,2860691935,2270,2265,2275,2265,953
20241104,143100,2858528140,2270,2275,2275,2270,5303
20241104,143000,2846487830,2275,2275,2275,2275,0
20241104,142900,2846487830,2275,2275,2275,2275,2956
20241104,142800,2839762930,2275,2275,2275,2275,23
20241104,142700,2839710605,2275,2270,2275,2265,3506
20241104,142600,2831767855,2275,2275,2275,2275,50
20241104,142500,2831654105,2275,2270,2275,2270,1624
20241104,142400,2827967345,2270,2270,2270,2270,100
20241104,142300,2827740345,2275,2275,2275,2275,501
20241104,142200,2826600570,2275,2275,2275,2270,32
20241104,142100,2826527775,2275,2275,2275,2275,0
20241104,142000,2826527775,2275,2275,2275,2275,0
20241104,141900,2826527775,2275,2275,2275,2275,100
20241104,141800,2826300275,2275,2270,2275,2270,1975
20241104,141700,2821816950,2270,2275,2275,2270,544
20241104,141600,2820582065,2270,2270,2270,2265,2848
20241104,141500,2814118040,2270,2270,2270,2270,3239
20241104,141400,2806765510,2270,2270,2270,2270,50
20241104,141300,2806652010,2270,2270,2270,2270,0
20241104,141200,2806652010,2270,2270,2270,2270,30
20241104,141100,2806583910,2270,2270,2270,2270,3
20241104,141000,2806577100,2270,2270,2270,2270,158
20241104,140900,2806218440,2270,2275,2275,2270,2792
20241104,140800,2799878685,2275,2275,2275,2275,550
20241104,140700,2798627435,2280,2275,2280,2275,454
20241104,140600,2797594575,2280,2280,2280,2275,788
20241104,140500,2795798370,2275,2280,2280,2275,154
20241104,140400,2795448005,2275,2275,2280,2270,4787
20241104,140300,2784556685,2270,2270,2270,2270,1536
20241104,140200,2781069965,2270,2270,2270,2270,74
20241104,140100,2780901985,2275,2270,2275,2270,2940
20241104,140000,2774228180,2270,2270,2270,2270,0
20241104,135900,2774228180,2270,2270,2270,2270,0
20241104,135800,2774228180,2270,2260,2270,2260,426
20241104,135700,2773264920,2260,2270,2270,2260,105
20241104,135600,2773026620,2270,2270,2270,2260,2426
20241104,135500,2767523820,2260,2265,2265,2255,3473
20241104,135400,2759674310,2265,2270,2270,2265,944
20241104,135300,2757531930,2270,2270,2270,2270,10
20241104,135200,2757509230,2270,2265,2270,2265,3755
20241104,135100,2749004050,2260,2260,2260,2260,852
20241104,135000,2747078530,2265,2265,2265,2265,0
20241104,134900,2747078530,2265,2260,2265,2260,310
20241104,134800,2746377880,2260,2260,2260,2260,98
20241104,134700,2746156400,2265,2260,2265,2260,1656
20241104,134600,2742413825,2260,2265,2265,2260,1395
20241104,134500,2739254155,2270,2270,2270,2265,95
20241104,134400,2739038600,2270,2265,2270,2265,4881
20241104,134300,2727983125,2265,2265,2265,2265,5
20241104,134200,2727971800,2260,2260,2260,2260,3002
20241104,134100,2721187280,2265,2265,2265,2265,20
20241104,134000,2721141980,2265,2265,2265,2260,210
20241104,133900,2720667140,2265,2265,2265,2255,602
20241104,133800,2719309600,2260,2260,2260,2260,3464
20241104,133700,2711480960,2260,2265,2265,2260,72
20241104,133600,2711317955,2265,2260,2265,2260,31
20241104,133500,2711247890,2260,2260,2260,2260,24
20241104,133400,2711193650,2260,2260,2265,2260,15
20241104,133300,2711159745,2260,2260,2265,2260,26
20241104,133200,2711100920,2260,2255,2265,2255,14961
20241104,133100,2677279865,2255,2255,2260,2255,545
20241104,133000,2676050835,2255,2255,2255,2255,229
20241104,132900,2675534440,2260,2260,2260,2255,925
20241104,132800,2673448515,2255,2260,2260,2255,20
20241104,132700,2673403365,2260,2260,2260,2250,14
20241104,132600,2673371745,2260,2255,2260,2250,4587
20241104,132500,2663017465,2255,2250,2255,2250,211
20241104,132400,2662542660,2250,2255,2255,2250,2161
20241104,132300,2657671545,2255,2255,2255,2245,701
20241104,132200,2656091830,2255,2255,2260,2250,3500
20241104,132100,2648214245,2255,2255,2255,2250,11189
20241104,132000,2623026820,2260,2255,2260,2250,5465
20241104,131900,2610683490,2265,2270,2270,2250,25727
20241104,131800,2552625150,2265,2270,2270,2265,935
20241104,131700,2550503700,2270,2270,2270,2270,2
20241104,131600,2550499160,2265,2270,2270,2265,327
20241104,131500,2549758410,2270,2270,2270,2270,61
20241104,131400,2549619940,2270,2270,2270,2270,320
20241104,131300,2548893540,2270,2270,2270,2270,741
20241104,131200,2547211470,2270,2270,2270,2270,214
20241104,131100,2546725690,2270,2270,2270,2265,3
20241104,131000,2546718885,2270,2270,2270,2270,1158
20241104,130900,2544090225,2270,2270,2270,2265,891
20241104,130800,2542067945,2270,2270,2270,2270,1655
20241104,130700,2538311095,2270,2270,2270,2270,482
20241104,130600,2537216955,2270,2270,2270,2270,1368
20241104,130500,2534111595,2280,2280,2280,2280,21
20241104,130400,2534063715,2270,2275,2275,2270,292
20241104,130300,2533400870,2270,2270,2270,2270,0
20241104,130200,2533400870,2270,2275,2275,2270,5409
20241104,130100,2521109395,2275,2280,2280,2275,919
20241104,130000,2519018370,2275,2280,2280,2275,414
20241104,125900,2518075200,2280,2280,2280,2280,0
20241104,125800,2518075200,2280,2285,2285,2280,1708
20241104,125700,2514177135,2285,2280,2285,2275,5694
20241104,125600,2501191895,2280,2275,2285,2275,11684
20241104,125500,2474578245,2270,2270,2270,2270,43
20241104,125400,2474480635,2270,2270,2270,2270,12
20241104,125300,2474453395,2270,2270,2270,2270,220
20241104,125200,2473953995,2270,2270,2270,2270,1312
20241104,125100,2470975755,2270,2270,2270,2270,17
20241104,125000,2470937165,2275,2275,2275,2270,102
20241104,124900,2470705615,2270,2270,2270,2270,372
20241104,124800,2469861175,2270,2270,2270,2270,450
20241104,124700,2468839675,2275,2275,2275,2275,489
20241104,124600,2467727200,2275,2275,2275,2275,505
20241104,124500,2466578325,2275,2275,2275,2275,558
20241104,124400,2465308875,2270,2270,2270,2265,1966
20241104,124300,2460846060,2270,2270,2270,2270,221
20241104,124200,2460344390,2270,2270,2270,2270,585
20241104,124100,2459016440,2270,2270,2270,2270,10817
20241104,124000,2434461850,2275,2270,2275,2265,6039
20241104,123900,2420769425,2275,2275,2275,2270,71
20241104,123800,2420607915,2270,2270,2270,2270,372
20241104,123700,2419763475,2275,2275,2275,2275,956
20241104,123600,2417588575,2270,2270,2275,2270,1119
20241104,123500,2415046250,2275,2275,2275,2275,200
20241104,123400,2414591250,2275,2275,2275,2275,4
20241104,123300,2414582150,2275,2275,2275,2275,1
20241104,123200,2414579875,2275,2275,2275,2275,2804
20241104,123100,2408200775,2270,2270,2270,2270,722
20241104,123000,2406561835,2270,2275,2275,2270,4
20241104,122900,2406552745,2270,2270,2270,2270,0
20241104,122800,2406552745,2270,2270,2270,2270,90
20241104,122700,2406348445,2270,2270,2270,2270,601
20241104,122600,2404984175,2275,2275,2275,2275,4
20241104,122500,2404975075,2270,2275,2275,2270,6405
20241104,122400,2390404200,2275,2270,2275,2270,25
20241104,122300,2390347425,2270,2275,2275,2270,3200
20241104,122200,2383068425,2275,2275,2275,2275,84
20241104,122100,2382877325,2270,2265,2270,2265,1445
20241104,122000,2379599325,2265,2265,2265,2265,1569
20241104,121900,2376045540,2265,2265,2265,2265,431
20241104,121800,2375069325,2265,2270,2270,2265,510
20241104,121700,2373914125,2270,2270,2270,2270,10
20241104,121600,2373891425,2270,2270,2270,2270,433
20241104,121500,2372908515,2270,2270,2270,2270,153
20241104,121400,2372561205,2270,2270,2270,2270,240
20241104,121300,2372016405,2270,2270,2270,2270,302
20241104,121200,2371330865,2270,2270,2270,2265,260
20241104,121100,2370740670,2270,2270,2270,2270,73
20241104,121000,2370574960,2270,2270,2270,2270,0
20241104,120900,2370574960,2270,2270,2270,2270,2576
20241104,120800,2364727440,2270,2275,2275,2265,403
20241104,120700,2363812590,2270,2270,2270,2270,1488
20241104,120600,2360434830,2270,2260,2270,2260,13287
20241104,120500,2330377565,2260,2260,2260,2260,100
20241104,120400,2330151565,2260,2260,2265,2255,9397
20241104,120300,2308948740,2260,2260,2260,2260,2285
20241104,120200,2303784640,2265,2265,2265,2265,9
20241104,120100,2303764255,2265,2265,2265,2265,106
20241104,120000,2303524165,2255,2255,2260,2255,2133
20241104,115900,2298713765,2260,2260,2265,2260,3693
20241104,115800,2290367565,2265,2270,2270,2265,2058
20241104,115700,2285701435,2265,2270,2270,2265,14
20241104,115600,2285669660,2270,2265,2270,2265,540
20241104,115500,2284446550,2265,2265,2265,2265,18
20241104,115400,2284405780,2265,2270,2270,2265,290
20241104,115300,2283748905,2270,2270,2270,2270,9
20241104,115200,2283728475,2270,2265,2275,2265,526
20241104,115100,2282535610,2275,2265,2275,2260,7211
20241104,115000,2266200205,2265,2265,2265,2265,498
20241104,114900,2265072235,2265,2265,2265,2265,187
20241104,114800,2264648680,2265,2270,2270,2265,150
20241104,114700,2264308925,2265,2265,2270,2265,417
20241104,114600,2263364405,2265,2270,2270,2265,164
20241104,114500,2262992910,2270,2270,2270,2265,49
20241104,114400,2262881785,2270,2270,2270,2265,222
20241104,114300,2262378905,2265,2265,2265,2265,50
20241104,114200,2262265655,2270,2270,2270,2265,162
20241104,114100,2261898675,2265,2270,2270,2265,311
20241104,114000,2261194215,2270,2265,2270,2265,69
20241104,113900,2261037860,2270,2265,2270,2265,403
20241104,113800,2260125040,2265,2270,2270,2265,417
20241104,113700,2259180120,2270,2270,2270,2270,326
20241104,113600,2258440100,2270,2270,2270,2270,136
20241104,113500,2258131380,2270,2270,2270,2265,621
20241104,113400,2256721765,2270,2270,2270,2270,9
20241104,113300,2256701335,2265,2265,2265,2265,41
20241104,113200,2256608470,2265,2265,2265,2265,50
20241104,113100,2256495220,2265,2265,2265,2260,4773
20241104,113000,2245684875,2265,2265,2265,2265,1801
20241104,112900,2241605610,2270,2265,2270,2265,732
20241104,112800,2239944975,2265,2270,2270,2265,1045
20241104,112700,2237574325,2270,2265,2270,2265,3182
20241104,112600,2230356570,2265,2270,2270,2265,3347
20241104,112500,2222775475,2260,2265,2265,2260,3312
20241104,112400,2215287225,2265,2270,2270,2265,240
20241104,112300,2214743590,2270,2270,2270,2265,675
20241104,112200,2213214690,2270,2270,2270,2270,637
20241104,112100,2211768700,2270,2270,2270,2270,94
20241104,112000,2211555320,2270,2275,2275,2270,841
20241104,111900,2209646245,2275,2270,2275,2265,14883
20241104,111800,2175796615,2265,2255,2265,2255,3962
20241104,111700,2166836400,2260,2265,2265,2260,9888
20241104,111600,2144489245,2265,2270,2270,2265,6026
20241104,111500,2130833270,2270,2270,2270,2270,12
20241104,111400,2130806030,2275,2275,2275,2275,1
20241104,111300,2130803755,2270,2270,2270,2270,123
20241104,111200,2130524545,2275,2275,2275,2275,1760
20241104,111100,2126520545,2275,2275,2275,2275,0
20241104,111000,2126520545,2275,2275,2275,2275,30
20241104,110900,2126452295,2275,2275,2275,2275,1720
20241104,110800,2122539295,2275,2275,2275,2270,2355
20241104,110700,2117182870,2275,2275,2275,2275,660
20241104,110600,2115681370,2275,2275,2275,2275,766
20241104,110500,2113938720,2275,2280,2280,2270,221
20241104,110400,2113435240,2280,2270,2280,2270,601
20241104,110300,2112070470,2270,2275,2275,2270,1921
20241104,110200,2107701005,2270,2280,2280,2270,2
20241104,110100,2107696455,2270,2275,2280,2270,6286
20241104,110000,2093383150,2275,2275,2275,2265,743
20241104,105900,2091698025,2270,2275,2275,2265,7008
20241104,105800,2075811840,2270,2275,2275,2270,4924
20241104,105700,2064628275,2275,2275,2275,2275,51
20241104,105600,2064512250,2275,2275,2275,2270,6209
20241104,105500,2050415745,2275,2280,2280,2270,2362
20241104,105400,2045042305,2280,2270,2280,2270,3162
20241104,105300,2037854075,2270,2275,2280,2270,1578
20241104,105200,2034266615,2275,2280,2280,2275,620
20241104,105100,2032855515,2280,2275,2280,2275,1321
20241104,105000,2029850200,2275,2275,2275,2275,948
20241104,104900,2027693500,2280,2280,2280,2275,3036
20241104,104800,2020782980,2280,2275,2280,2275,1194
20241104,104700,2018066610,2280,2280,2280,2275,752
20241104,104600,2016352340,2285,2280,2285,2280,473
20241104,104500,2015272100,2280,2275,2280,2275,1052
20241104,104400,2012873695,2280,2275,2280,2275,21081
20241104,104300,1964890450,2270,2275,2280,2270,3198
20241104,104200,1957618270,2275,2285,2285,2275,1485
20241104,104100,1954234410,2285,2285,2285,2280,628
20241104,104000,1952801935,2280,2280,2285,2280,9795
20241104,103900,1930468585,2285,2285,2285,2285,2999
20241104,103800,1923615870,2285,2285,2285,2285,2
20241104,103700,1923611300,2280,2275,2285,2275,6267
20241104,103600,1909331845,2275,2275,2280,2275,8107
20241104,103500,1890888415,2280,2275,2280,2275,2243
20241104,103400,1885780210,2280,2280,2280,2280,73
20241104,103300,1885613770,2275,2275,2280,2275,854
20241104,103200,1883670470,2280,2280,2285,2280,4045
20241104,103100,1874447370,2280,2280,2280,2280,1722
20241104,103000,1870521210,2285,2280,2285,2275,1304
20241104,102900,1867548585,2280,2280,2285,2275,5340
20241104,102800,1855373890,2285,2285,2285,2275,10194
20241104,102700,1832117950,2285,2285,2290,2275,1964
20241104,102600,1827640375,2285,2280,2285,2275,8207
20241104,102500,1808938875,2275,2275,2280,2275,4510
20241104,102400,1798678565,2275,2275,2280,2270,4104
20241104,102300,1789343025,2275,2280,2285,2275,3796
20241104,102200,1780692980,2280,2280,2290,2275,5119
20241104,102100,1769026855,2280,2280,2285,2275,3333
20241104,102000,1761439160,2280,2285,2285,2275,9905
20241104,101900,1738890615,2285,2305,2305,2280,19630
20241104,101800,1693876550,2300,2285,2310,2280,11144
20241104,101700,1668321270,2285,2290,2290,2280,12830
20241104,101600,1639047395,2290,2295,2295,2280,37173
20241104,101500,1554139660,2290,2310,2325,2285,63010
20241104,101400,1409376440,2315,2330,2340,2305,131400
20241104,101300,1104448205,2335,2290,2345,2285,140681
20241104,101200,776458555,2285,2275,2300,2275,10329
20241104,101100,752827685,2280,2280,2280,2270,4003
20241104,101000,743719430,2280,2280,2280,2270,9843
20241104,100900,721320670,2285,2280,2285,2280,67
20241104,100800,721167890,2280,2285,2285,2275,2106
20241104,100700,716366255,2285,2285,2290,2285,1718
20241104,100600,712440620,2285,2285,2285,2285,395
20241104,100500,711538045,2285,2280,2285,2280,1390
20241104,100400,708368640,2275,2275,2280,2275,7282
20241104,100300,691802075,2275,2280,2280,2275,1095
20241104,100200,689308390,2280,2280,2280,2280,1291
20241104,100100,686364910,2280,2280,2280,2275,6127
20241104,100000,672405845,2280,2275,2280,2275,934
20241104,095900,670280975,2275,2270,2275,2270,2488
20241104,095800,664625970,2270,2270,2275,2270,189
20241104,095700,664196920,2275,2275,2275,2270,409
20241104,095600,663267980,2275,2275,2280,2275,2930
20241104,095500,656601045,2275,2275,2280,2275,160
20241104,095400,656236925,2280,2285,2285,2280,14320
20241104,095300,623577005,2285,2280,2290,2275,7846
20241104,095200,605697870,2285,2270,2295,2270,23518
20241104,095100,552042310,2270,2270,2270,2270,23
20241104,095000,551990100,2270,2270,2275,2270,2401
20241104,094900,546539580,2265,2265,2270,2260,166
20241104,094800,546163725,2260,2270,2270,2260,1047
20241104,094700,543792240,2270,2270,2275,2265,2492
20241104,094600,538136805,2265,2265,2270,2265,2360
20241104,094500,532791395,2270,2270,2275,2270,759
20241104,094400,531068405,2265,2265,2275,2260,12641
20241104,094300,502420070,2255,2260,2265,2255,7966
20241104,094200,484406235,2260,2255,2260,2250,5884
20241104,094100,471141480,2255,2250,2260,2250,2924
20241104,094000,464547860,2250,2255,2255,2250,259
20241104,093900,463964490,2255,2255,2260,2255,5297
20241104,093800,452006155,2260,2260,2260,2255,1140
20241104,093700,449434865,2260,2260,2260,2260,1671
20241104,093600,445658405,2260,2265,2270,2260,1908
20241104,093500,441341440,2265,2265,2265,2265,205
20241104,093400,440877115,2265,2265,2265,2260,495
20241104,093300,439757875,2260,2255,2265,2255,1256
20241104,093200,436921930,2255,2260,2260,2255,15
20241104,093100,436888060,2255,2255,2255,2255,205
20241104,093000,436425785,2260,2265,2265,2260,941
20241104,092900,434299105,2260,2265,2265,2260,744
20241104,092800,432613950,2265,2265,2265,2260,481
20241104,092700,431524490,2265,2265,2270,2265,1065
20241104,092600,429112260,2270,2260,2270,2260,5073
20241104,092500,417617290,2260,2255,2260,2255,1893
20241104,092400,413348555,2250,2265,2265,2250,4850
20241104,092300,402408190,2265,2265,2270,2265,1994
20241104,092200,397884635,2265,2275,2275,2265,1429
20241104,092100,394644695,2275,2265,2280,2265,15210
20241104,092000,360133630,2260,2260,2260,2260,0
20241104,091900,360133630,2260,2260,2265,2255,2478
20241104,091800,354533820,2265,2265,2265,2260,1718
20241104,091700,350648650,2260,2255,2260,2255,3223
20241104,091600,343371750,2250,2250,2255,2250,905
20241104,091500,341333000,2250,2255,2255,2250,279
20241104,091400,340705095,2250,2255,2255,2250,197
20241104,091300,340261640,2250,2255,2255,2250,1184
20241104,091200,337593720,2255,2250,2255,2240,7894
20241104,091100,319822525,2250,2260,2260,2250,876
20241104,091000,317847665,2265,2270,2270,2250,12956
20241104,090900,288584745,2265,2265,2270,2265,2269
20241104,090800,283445310,2265,2265,2275,2265,2369
20241104,090700,278074725,2265,2255,2265,2255,6965
20241104,090600,262356520,2255,2250,2255,2245,8256
20241104,090500,243757845,2235,2260,2260,2235,8936
20241104,090400,223648190,2260,2265,2270,2260,5575
20241104,090300,211041240,2270,2260,2270,2255,9579
20241104,090200,189364025,2265,2250,2265,2250,6203
20241104,090100,175349085,2240,2230,2255,2230,51836
20241104,090000,59040825,2230,2205,2245,2205,25302